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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2019 |
5.74
|
15,900 | 5.37 | 5.74 | 5.74 | 0 | 0 | 0 |
18/11/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
15/11/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
14/11/2019 |
5.37
|
600 | 5.41 | 5.45 | 5.37 | 0 | 0 | 0 |
13/11/2019 |
5.41
|
10 | 5.78 | 5.78 | 5.41 | 0 | 0 | 0 |
12/11/2019 |
5.78
|
34,580 | 6.15 | 6.58 | 5.78 | 0 | 0 | 0 |
11/11/2019 |
6.15
|
20 | 6.14 | 6.15 | 6.15 | 0 | 0 | 0 |
08/11/2019 |
6.14
|
10 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
07/11/2019 |
6.60
|
10 | 6.52 | 6.60 | 6.60 | 0 | 0 | 0 |
06/11/2019 |
6.52
|
220 | 6.11 | 6.52 | 5.79 | 0 | 0 | 0 |
05/11/2019 |
6.11
|
3,780 | 5.78 | 6.11 | 5.39 | 0 | 0 | 0 |
04/11/2019 |
5.78
|
30 | 5.99 | 6.36 | 5.59 | 0 | 0 | 0 |
01/11/2019 |
5.99
|
10 | 6.43 | 6.43 | 5.99 | 0 | 0 | 0 |
31/10/2019 |
6.43
|
40 | 6.44 | 6.44 | 5.99 | 0 | 0 | 0 |
30/10/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
29/10/2019 |
6.44
|
1,330 | 6.36 | 6.44 | 6.44 | 0 | 0 | 0 |
28/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
25/10/2019 |
6.36
|
10 | 6.03 | 6.36 | 6.36 | 0 | 0 | 0 |
24/10/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
23/10/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
22/10/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
21/10/2019 |
6.03
|
500 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
18/10/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
17/10/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
16/10/2019 |
6.03
|
1,110 | 6.38 | 6.38 | 6.03 | 0 | 0 | 0 |
15/10/2019 |
6.38
|
1,860 | 6.84 | 6.84 | 6.37 | 0 | 0 | 0 |
14/10/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
11/10/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
10/10/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
09/10/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
08/10/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
07/10/2019 |
6.84
|
50,100 | 6.52 | 6.84 | 6.77 | 0 | 0 | 0 |
04/10/2019 |
6.52
|
75,800 | 6.93 | 7.02 | 6.52 | 0 | 0 | 0 |
03/10/2019 |
6.93
|
2,000 | 6.77 | 6.93 | 6.77 | 0 | 0 | 0 |
02/10/2019 |
6.77
|
78,510 | 6.85 | 6.85 | 6.44 | 0 | 0 | 0 |
01/10/2019 |
6.85
|
72,000 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 |
30/09/2019 |
7.26
|
25,190 | 7.59 | 7.59 | 7.26 | 0 | 0 | 0 |
27/09/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
26/09/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
25/09/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
24/09/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
23/09/2019 |
7.59
|
65,400 | 7.51 | 7.84 | 7.02 | 0 | 0 | 0 |
20/09/2019 |
7.51
|
99,000 | 7.26 | 7.51 | 7.10 | 0 | 0 | 0 |
19/09/2019 |
7.26
|
48,600 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
18/09/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
17/09/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
16/09/2019 |
7.26
|
12,950 | 7.10 | 7.59 | 7.10 | 0 | 0 | 0 |
13/09/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
12/09/2019 |
7.10
|
42,900 | 7.26 | 7.26 | 7.10 | 0 | 0 | 0 |
11/09/2019 |
7.26
|
50,800 | 6.88 | 7.36 | 6.88 | 0 | 0 | 0 |
10/09/2019 |
6.88
|
1,700 | 6.88 | 6.88 | 6.41 | 0 | 0 | 0 |
09/09/2019 |
6.88
|
20 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
06/09/2019 |
6.88
|
28,700 | 6.88 | 6.88 | 6.60 | 0 | 0 | 0 |
05/09/2019 |
6.88
|
15,000 | 6.44 | 6.88 | 6.36 | 0 | 0 | 0 |
04/09/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
03/09/2019 |
6.44
|
21,230 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
30/08/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
29/08/2019 |
6.60
|
10 | 6.19 | 6.60 | 6.60 | 0 | 0 | 0 |
28/08/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
27/08/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
26/08/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
23/08/2019 |
6.19
|
3,990 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
22/08/2019 |
6.19
|
1,000 | 6.56 | 6.56 | 6.19 | 0 | 0 | 0 |
21/08/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
20/08/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
19/08/2019 |
6.56
|
160 | 6.13 | 6.56 | 5.71 | 0 | 0 | 0 |
16/08/2019 |
6.13
|
30,810 | 6.59 | 6.59 | 6.13 | 0 | 0 | 0 |
15/08/2019 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
14/08/2019 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
13/08/2019 |
6.59
|
10 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
12/08/2019 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
09/08/2019 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
08/08/2019 |
6.59
|
12,020 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
07/08/2019 |
6.60
|
2,310 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
06/08/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/08/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
02/08/2019 |
6.60
|
40 | 6.33 | 6.60 | 5.89 | 0 | 0 | 0 |
01/08/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
31/07/2019 |
6.33
|
5,020 | 5.92 | 6.33 | 5.51 | 0 | 0 | 0 |
30/07/2019 |
5.92
|
1,500 | 5.54 | 5.92 | 5.92 | 0 | 0 | 0 |
29/07/2019 |
5.54
|
10 | 5.81 | 5.81 | 5.54 | 0 | 0 | 0 |
26/07/2019 |
5.81
|
520 | 6.22 | 6.60 | 5.80 | 0 | 0 | 0 |
25/07/2019 |
6.22
|
460 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
24/07/2019 |
6.22
|
540 | 6.69 | 7.12 | 6.22 | 0 | 0 | 0 |
23/07/2019 |
6.69
|
5,870 | 7.01 | 7.01 | 6.60 | 0 | 0 | 0 |
22/07/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
19/07/2019 |
7.01
|
1,480 | 6.60 | 7.01 | 6.14 | 0 | 0 | 0 |
18/07/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/07/2019 |
6.60
|
10 | 6.93 | 6.93 | 6.60 | 0 | 0 | 0 |
16/07/2019 |
6.93
|
40 | 6.97 | 6.97 | 6.93 | 0 | 0 | 0 |
15/07/2019 |
6.97
|
1,000 | 6.53 | 6.97 | 6.97 | 0 | 0 | 0 |
12/07/2019 |
6.53
|
10 | 6.69 | 6.69 | 6.53 | 0 | 0 | 0 |
11/07/2019 |
6.69
|
990 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
10/07/2019 |
6.69
|
20 | 7.06 | 7.06 | 6.69 | 0 | 0 | 0 |
09/07/2019 |
7.06
|
4,530 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
08/07/2019 |
7.20
|
10 | 6.93 | 7.20 | 7.20 | 0 | 0 | 0 |
05/07/2019 |
6.93
|
6,650 | 6.79 | 7.11 | 6.54 | 0 | 0 | 0 |
04/07/2019 |
6.79
|
11,300 | 7.30 | 7.30 | 6.79 | 0 | 0 | 0 |
03/07/2019 |
7.30
|
280 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 |
02/07/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |