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) |
0.30 | 4.69% | 2,076,300 | -1,000 | -0.0 |
6.20
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.10 | -1.47% | 4,604,600 | 105,860 | 0.7 |
6.10
7.10
6.70
|
3 tháng
(2024-06-21) |
-1 | -12.99% | 6,683,500 | 89,260 | 0.6 |
6.10
7.70
6.70
|
6 tháng
(2024-03-25) |
-1.80 | -21.18% | 19,986,900 | 213,160 | 1.5 |
6.10
8.90
6.70
|
12 tháng
(2023-09-25) |
-3.20 | -32.32% | 70,173,400 | 566,200 | 4.1 |
6.10
10.10
6.70
|
24 tháng
(2022-09-30) |
-5.17 | -43.58% | 138,509,383 | 444,300 | 2.5 |
5.38
12.30
6.70
|
36 tháng
(2021-10-05) |
-12.74 | -65.53% | 187,041,500 | 451,000 | 3.6 |
5.38
27.06
6.70
|
60 tháng
(2019-10-16) |
0.51 | 8.28% | 237,899,666 | 619,000 | 9.2 |
3.25
27.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
6.31
|
300 | 6.25 | 6.31 | 6.31 | 0 | 0 | 0 |
27/11/2019 |
6.25
|
4,000 | 6.31 | 6.38 | 5.94 | 0 | 0 | 0 |
26/11/2019 |
6.31
|
100 | 6.25 | 6.31 | 6.31 | 0 | 0 | 0 |
25/11/2019 |
6.25
|
100 | 6.06 | 6.25 | 6.25 | 0 | 0 | 0 |
22/11/2019 |
6.06
|
800 | 5.94 | 6.06 | 6 | 0 | 0 | 0 |
21/11/2019 |
5.94
|
3,300 | 5.88 | 6 | 5.88 | 0 | 0 | 0 |
20/11/2019 |
5.88
|
2,400 | 5.94 | 6.06 | 5.75 | 0 | 0 | 0 |
19/11/2019 |
5.94
|
2,400 | 5.88 | 6.06 | 5.88 | 0 | 0 | 0 |
18/11/2019 |
5.88
|
400 | 6.19 | 6.44 | 5.88 | 0 | 0 | 0 |
15/11/2019 |
6.19
|
200 | 6.06 | 6.44 | 6.19 | 0 | 0 | 0 |
14/11/2019 |
6.06
|
2,800 | 6.13 | 6.13 | 6 | 0 | 0 | 0 |
13/11/2019 |
6.13
|
1,100 | 6.06 | 6.13 | 6.13 | 0 | 0 | 0 |
12/11/2019 |
6.06
|
1,200 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 |
11/11/2019 |
6.13
|
2,400 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
08/11/2019 |
6.13
|
1,800 | 6.19 | 6.25 | 6 | 0 | 0 | 0 |
07/11/2019 |
6.19
|
2,500 | 6.13 | 6.19 | 5.94 | 0 | 0 | 0 |
06/11/2019 |
6.13
|
1,500 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
05/11/2019 |
6.13
|
4,200 | 6.06 | 6.13 | 6 | 0 | 0 | 0 |
04/11/2019 |
6.06
|
6,100 | 6 | 6.25 | 6.06 | 0 | 0 | 0 |
01/11/2019 |
6
|
3,300 | 6 | 6.06 | 5.94 | 0 | 0 | 0 |
31/10/2019 |
6
|
5,500 | 6.06 | 6.06 | 5.94 | 0 | 0 | 0 |
30/10/2019 |
6.06
|
1,600 | 6.06 | 6.06 | 6 | 0 | 0 | 0 |
29/10/2019 |
6.06
|
4,500 | 6.06 | 6.06 | 6 | 0 | 0 | 0 |
28/10/2019 |
6.06
|
2,600 | 6.06 | 6.06 | 6 | 0 | 0 | 0 |
25/10/2019 |
6.06
|
3,100 | 6.06 | 6.13 | 6.06 | 0 | 0 | 0 |
24/10/2019 |
6.06
|
3,200 | 6.06 | 6.19 | 6.06 | 0 | 0 | 0 |
23/10/2019 |
6.06
|
1,300 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
22/10/2019 |
6.06
|
6,100 | 6.06 | 6.06 | 5.94 | 0 | 0 | 0 |
21/10/2019 |
6.06
|
1,100 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 |
18/10/2019 |
6.13
|
1,100 | 6.06 | 6.13 | 6.06 | 0 | 0 | 0 |
17/10/2019 |
6.06
|
3,000 | 6.19 | 6.19 | 6 | 0 | 0 | 0 |
16/10/2019 |
6.19
|
2,200 | 6.25 | 6.25 | 6 | 0 | 0 | 0 |
15/10/2019 |
6.25
|
2,200 | 6.19 | 6.25 | 6 | 0 | 0 | 0 |
14/10/2019 |
6.19
|
5,300 | 6.25 | 6.25 | 6 | 0 | 0 | 0 |
11/10/2019 |
6.25
|
5,500 | 6 | 6.25 | 6 | 0 | 0 | 0 |
10/10/2019 |
6
|
4,100 | 6.19 | 6.25 | 6 | 0 | 0 | 0 |
09/10/2019 |
6.19
|
500 | 6 | 6.19 | 6 | 0 | 0 | 0 |
08/10/2019 |
6
|
600 | 6 | 6.25 | 6 | 0 | 0 | 0 |
07/10/2019 |
6
|
600 | 6.25 | 6.25 | 6 | 0 | 0 | 0 |
04/10/2019 |
6.25
|
6,300 | 6.06 | 6.25 | 5.88 | 0 | 0 | 0 |
03/10/2019 |
6.06
|
400 | 6 | 6.13 | 6 | 0 | 0 | 0 |
02/10/2019 |
6
|
200 | 6 | 6.25 | 6 | 0 | 0 | 0 |
01/10/2019 |
6
|
2,600 | 6.25 | 6.25 | 6 | 0 | 0 | 0 |
30/09/2019 |
6.25
|
1,000 | 6.25 | 6.25 | 6 | 0 | 0 | 0 |
27/09/2019 |
6.25
|
2,300 | 6.25 | 6.31 | 6.13 | 0 | 0 | 0 |
26/09/2019 |
6.25
|
2,200 | 6.25 | 6.38 | 6.13 | 0 | 0 | 0 |
25/09/2019 |
6.25
|
2,800 | 6.25 | 6.38 | 6.13 | 0 | 0 | 0 |
24/09/2019 |
6.25
|
8,300 | 6.31 | 6.56 | 6.13 | 0 | 0 | 0 |
23/09/2019 |
6.31
|
3,300 | 6.31 | 6.38 | 5.94 | 0 | 0 | 0 |
20/09/2019 |
6.31
|
6,400 | 6.25 | 6.31 | 6.13 | 0 | 0 | 0 |
19/09/2019 |
6.25
|
6,400 | 6.50 | 6.50 | 6.19 | 0 | 0 | 0 |
18/09/2019 |
6.50
|
14,400 | 6.56 | 6.56 | 6.19 | 0 | 0 | 0 |
17/09/2019 |
6.56
|
47,300 | 6.31 | 6.56 | 6.25 | 0 | 0 | 0 |
16/09/2019 |
6.31
|
17,200 | 6.25 | 6.38 | 6.31 | 0 | 0 | 0 |
13/09/2019 |
6.25
|
12,300 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
12/09/2019 |
6.31
|
21,100 | 6.38 | 6.38 | 5.94 | 0 | 0 | 0 |
11/09/2019 |
6.38
|
15,900 | 6.25 | 6.38 | 6.13 | 0 | 0 | 0 |
10/09/2019 |
6.25
|
11,100 | 6.38 | 6.38 | 6.13 | 0 | 0 | 0 |
09/09/2019 |
6.38
|
11,900 | 6.38 | 6.44 | 6.06 | 0 | 0 | 0 |
06/09/2019 |
6.38
|
19,700 | 6.13 | 6.38 | 6.19 | 0 | 0 | 0 |
05/09/2019 |
6.13
|
41,800 | 6.13 | 6.50 | 6 | 0 | 0 | 0 |
04/09/2019 |
6.13
|
44,400 | 6.25 | 6.38 | 5.88 | 0 | 0 | 0 |
03/09/2019 |
6.25
|
30,500 | 6.25 | 6.31 | 5.94 | 0 | 0 | 0 |
30/08/2019 |
6.25
|
20,500 | 5.88 | 6.25 | 5.69 | 0 | 0 | 0 |
29/08/2019 |
5.88
|
8,100 | 5.88 | 5.94 | 5.63 | 0 | 0 | 0 |
28/08/2019 |
5.88
|
15,400 | 5.88 | 5.94 | 5.63 | 0 | 0 | 0 |
27/08/2019 |
5.88
|
11,200 | 5.88 | 6 | 5.75 | 0 | 0 | 0 |
26/08/2019 |
5.88
|
9,900 | 5.94 | 5.94 | 5.69 | 0 | 0 | 0 |
23/08/2019 |
5.94
|
200 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
22/08/2019 |
5.94
|
5,900 | 6 | 6 | 5.81 | 0 | 0 | 0 |
21/08/2019 |
6
|
2,700 | 5.81 | 6 | 5.38 | 0 | 0 | 0 |
20/08/2019 |
5.81
|
8,000 | 5.81 | 5.88 | 5.69 | 0 | 0 | 0 |
19/08/2019 |
5.81
|
12,600 | 5.81 | 5.88 | 5.63 | 0 | 0 | 0 |
16/08/2019 |
5.81
|
9,200 | 5.81 | 5.94 | 5.81 | 0 | 0 | 0 |
15/08/2019 |
5.81
|
5,700 | 5.88 | 5.88 | 5.75 | 0 | 0 | 0 |
14/08/2019 |
5.88
|
10,000 | 5.88 | 5.88 | 5.75 | 0 | 0 | 0 |
13/08/2019 |
5.88
|
9,910 | 5.88 | 5.94 | 5.63 | 0 | 0 | 0 |
12/08/2019 |
5.88
|
11,300 | 5.88 | 5.94 | 5.88 | 0 | 0 | 0 |
09/08/2019 |
5.88
|
21,300 | 5.88 | 5.88 | 5.63 | 0 | 0 | 0 |
08/08/2019 |
5.88
|
12,600 | 6.19 | 6.19 | 5.63 | 0 | 0 | 0 |
07/08/2019 |
6.19
|
17,800 | 5.81 | 6.19 | 5.63 | 0 | 0 | 0 |
06/08/2019 |
5.81
|
17,000 | 5.69 | 5.81 | 5.63 | 0 | 0 | 0 |
05/08/2019 |
5.69
|
7,400 | 5.69 | 6.13 | 5.63 | 0 | 0 | 0 |
02/08/2019 |
5.69
|
9,500 | 5.69 | 5.69 | 5.19 | 0 | 0 | 0 |
01/08/2019 |
5.69
|
13,100 | 5.75 | 5.81 | 5.31 | 0 | 0 | 0 |
31/07/2019 |
5.75
|
8,600 | 5.69 | 5.88 | 5.50 | 0 | 0 | 0 |
30/07/2019 |
5.69
|
14,600 | 6.19 | 6.44 | 5.63 | 0 | 0 | 0 |
29/07/2019 |
6.19
|
17,100 | 6.25 | 6.56 | 5.63 | 0 | 0 | 0 |
26/07/2019 |
6.25
|
11,100 | 6.19 | 6.56 | 5.94 | 0 | 0 | 0 |
25/07/2019 |
6.19
|
5,100 | 6.13 | 6.63 | 6.19 | 0 | 0 | 0 |
24/07/2019 |
6.13
|
5,000 | 6.19 | 6.19 | 5.94 | 0 | 0 | 0 |
23/07/2019 |
6.19
|
21,900 | 5.63 | 6.19 | 5.63 | 0 | 0 | 0 |
22/07/2019 |
5.63
|
8,100 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 |
19/07/2019 |
5.69
|
10,700 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 |
18/07/2019 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
17/07/2019 |
5.69
|
200 | 5.63 | 5.69 | 5.69 | 0 | 0 | 0 |
16/07/2019 |
5.63
|
4,700 | 5.63 | 5.69 | 5.56 | 0 | 0 | 0 |
15/07/2019 |
5.63
|
6,300 | 5.63 | 5.75 | 5.31 | 0 | 0 | 0 |
12/07/2019 |
5.63
|
5,700 | 5.75 | 5.88 | 5.63 | 0 | 0 | 0 |
11/07/2019 |
5.75
|
9,600 | 5.88 | 5.88 | 5.69 | 0 | 0 | 0 |