Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -5.88% | 14,035,500 | 4,100 | 0.1 |
17.20
18.90
17.70
|
2 tháng
(2024-07-22) |
-0.60 | -3.30% | 46,769,500 | -170,900 | -3.1 |
15.90
18.90
17.70
|
3 tháng
(2024-06-21) |
-2.98 | -14.48% | 105,752,800 | 144,300 | 3.6 |
15.90
22.90
17.70
|
6 tháng
(2024-03-25) |
1.49 | 9.22% | 257,706,700 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
12 tháng
(2023-09-25) |
6.92 | 64.82% | 376,567,000 | 8,080,900 | 134.3 |
8.35
22.90
17.70
|
24 tháng
(2022-09-30) |
4.05 | 29.90% | 637,033,116 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
36 tháng
(2021-10-05) |
-7.83 | -30.78% | 937,935,585 | 8,164,403 | 135.7 |
5.89
30.09
17.70
|
60 tháng
(2019-10-16) |
12.32 | 233.40% | 1,342,464,399 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
6.51
|
40,000 | 5.89 | 6.51 | 5.72 | 0 | 0 | 0 |
27/11/2019 |
5.89
|
0 | 6.07 | 5.89 | 5.89 | 0 | 0 | 0 |
26/11/2019 |
6.07
|
25,000 | 5.28 | 6.07 | 5.28 | 0 | 0 | 0 |
25/11/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
22/11/2019 |
5.28
|
2,300 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
21/11/2019 |
5.28
|
1,000 | 5.01 | 5.28 | 5.28 | 0 | 0 | 0 |
20/11/2019 |
5.01
|
5,000 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
19/11/2019 |
5.19
|
4,400 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
18/11/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
15/11/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
14/11/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
13/11/2019 |
5.28
|
1,600 | 5.19 | 5.72 | 5.28 | 0 | 0 | 0 |
12/11/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
11/11/2019 |
5.19
|
0 | 5.28 | 5.19 | 5.19 | 0 | 0 | 0 |
08/11/2019 |
5.28
|
262,000 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
07/11/2019 |
5.28
|
3,100 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
06/11/2019 |
5.28
|
5,000 | 4.93 | 5.28 | 5.28 | 0 | 0 | 0 |
05/11/2019 |
4.93
|
0 | 5.28 | 4.93 | 4.93 | 0 | 0 | 0 |
04/11/2019 |
5.28
|
1,100 | 5.01 | 5.28 | 4.93 | 0 | 0 | 0 |
01/11/2019 |
5.01
|
1,800 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
31/10/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
30/10/2019 |
5.28
|
100 | 5.01 | 5.28 | 5.28 | 0 | 0 | 0 |
29/10/2019 |
5.01
|
1,200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
28/10/2019 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
25/10/2019 |
5.01
|
1,300 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
24/10/2019 |
5.28
|
200 | 5.19 | 5.28 | 5.28 | 0 | 0 | 0 |
23/10/2019 |
5.19
|
1,100 | 5.10 | 5.19 | 5.19 | 0 | 0 | 0 |
22/10/2019 |
5.10
|
2,700 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
21/10/2019 |
5.28
|
4,300 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
18/10/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
17/10/2019 |
5.28
|
5 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
16/10/2019 |
5.28
|
2,400 | 5.63 | 5.63 | 5.28 | 0 | 0 | 0 |
15/10/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
14/10/2019 |
5.63
|
400 | 5.28 | 5.63 | 5.63 | 0 | 0 | 0 |
11/10/2019 |
5.28
|
2,400 | 5.98 | 5.98 | 5.28 | 0 | 0 | 0 |
10/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
09/10/2019 |
5.98
|
100 | 5.72 | 5.98 | 5.98 | 0 | 0 | 0 |
08/10/2019 |
5.72
|
100 | 5.28 | 5.72 | 5.72 | 0 | 0 | 0 |
07/10/2019 |
5.28
|
10,000 | 5.98 | 5.98 | 5.28 | 0 | 0 | 0 |
04/10/2019 |
5.98
|
118 | 5.72 | 5.98 | 5.98 | 0 | 0 | 0 |
03/10/2019 |
5.72
|
1,600 | 6.51 | 7.48 | 5.54 | 0 | 0 | 0 |
02/10/2019 |
6.51
|
100 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 |
01/10/2019 |
6.60
|
2,720 | 6.16 | 6.60 | 5.37 | 0 | 0 | 0 |
30/09/2019 |
6.16
|
900 | 5.63 | 6.16 | 5.45 | 0 | 0 | 0 |
27/09/2019 |
5.63
|
100 | 6.51 | 6.51 | 5.63 | 0 | 0 | 0 |
26/09/2019 |
6.51
|
120 | 5.72 | 6.51 | 6.51 | 0 | 0 | 0 |
25/09/2019 |
5.72
|
2,340 | 6.51 | 7.04 | 5.54 | 0 | 0 | 0 |
24/09/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
23/09/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
20/09/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
19/09/2019 |
6.51
|
100 | 5.98 | 6.51 | 6.51 | 0 | 0 | 0 |
18/09/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
17/09/2019 |
5.98
|
20 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
16/09/2019 |
5.98
|
0 | 5.89 | 5.98 | 5.98 | 0 | 0 | 0 |
13/09/2019 |
5.89
|
800 | 5.98 | 6.69 | 5.89 | 0 | 0 | 0 |
12/09/2019 |
5.98
|
150 | 5.89 | 5.98 | 5.98 | 0 | 0 | 0 |
11/09/2019 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
10/09/2019 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
09/09/2019 |
5.89
|
1,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
06/09/2019 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
05/09/2019 |
5.89
|
50 | 6.60 | 6.60 | 5.89 | 0 | 0 | 0 |
04/09/2019 |
6.60
|
1,900 | 5.89 | 6.60 | 5.89 | 0 | 0 | 0 |
03/09/2019 |
5.89
|
0 | 6.16 | 5.89 | 5.89 | 0 | 0 | 0 |
30/08/2019 |
6.16
|
1,200 | 6.16 | 6.60 | 5.72 | 0 | 0 | 0 |
29/08/2019 |
6.16
|
600 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
28/08/2019 |
6.16
|
7,150 | 5.72 | 6.16 | 5.81 | 0 | 0 | 0 |
27/08/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
26/08/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
23/08/2019 |
5.72
|
700 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
22/08/2019 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
21/08/2019 |
5.89
|
3,500 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
20/08/2019 |
5.98
|
1,300 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
19/08/2019 |
5.98
|
900 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
16/08/2019 |
5.98
|
200 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
15/08/2019 |
5.98
|
600 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
14/08/2019 |
5.98
|
2,000 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
13/08/2019 |
6.07
|
300 | 5.81 | 6.07 | 6.07 | 0 | 0 | 0 |
12/08/2019 |
5.81
|
9,000 | 6.07 | 6.16 | 5.81 | 0 | 0 | 0 |
09/08/2019 |
6.07
|
400 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
08/08/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
07/08/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
06/08/2019 |
6.16
|
900 | 6.07 | 6.16 | 6.16 | 0 | 0 | 0 |
05/08/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
02/08/2019 |
6.07
|
1,000 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
01/08/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
31/07/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
30/07/2019 |
6.16
|
600 | 6.60 | 6.60 | 6.16 | 0 | 0 | 0 |
29/07/2019 |
6.60
|
2,000 | 6.86 | 6.86 | 6.60 | 0 | 0 | 0 |
26/07/2019 |
6.86
|
500 | 6.16 | 6.86 | 6.16 | 0 | 0 | 0 |
25/07/2019 |
6.16
|
1,000 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
24/07/2019 |
6.16
|
3,200 | 6.42 | 6.42 | 6.07 | 0 | 0 | 0 |
23/07/2019 |
6.42
|
100 | 5.89 | 6.42 | 6.42 | 0 | 0 | 0 |
22/07/2019 |
5.89
|
0 | 6.07 | 5.89 | 5.89 | 0 | 0 | 0 |
19/07/2019 |
6.07
|
3,500 | 6.51 | 6.51 | 5.63 | 0 | 0 | 0 |
18/07/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
17/07/2019 |
6.51
|
300 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
16/07/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
15/07/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
12/07/2019 |
6.51
|
500 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
11/07/2019 |
6.51
|
448 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 |