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) |
0.20 | 2.99% | 1,255,200 | 0 | 0 |
6.70
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,614,600 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-21) |
-1.30 | -15.85% | 8,165,900 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-25) |
-0.40 | -5.48% | 22,564,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,997,100 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-30) |
-0.20 | -2.82% | 131,254,524 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-05) |
-2.40 | -25.81% | 390,607,424 | 29,200 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-16) |
-1.07 | -13.42% | 463,907,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
26/11/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
25/11/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
22/11/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
21/11/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
20/11/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
19/11/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
18/11/2019 |
7.45
|
6,000 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 |
15/11/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
14/11/2019 |
7.54
|
300 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
13/11/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
12/11/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
11/11/2019 |
7.54
|
10,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
08/11/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
07/11/2019 |
7.54
|
5,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
06/11/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
05/11/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
04/11/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
01/11/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
31/10/2019 |
7.54
|
11,700 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
30/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
29/10/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
28/10/2019 |
7.54
|
2,000 | 7.45 | 7.54 | 7.54 | 0 | 0 | 0 |
25/10/2019 |
7.45
|
5,000 | 7.88 | 7.88 | 7.45 | 0 | 0 | 0 |
24/10/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
23/10/2019 |
7.88
|
1,000 | 8.23 | 8.23 | 7.88 | 0 | 0 | 0 |
22/10/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
21/10/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
18/10/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
17/10/2019 |
8.23
|
500 | 7.97 | 8.23 | 8.23 | 0 | 0 | 0 |
16/10/2019 |
7.97
|
0 | 8.23 | 7.97 | 7.97 | 0 | 0 | 0 |
15/10/2019 |
8.23
|
1,100 | 9.10 | 9.10 | 7.80 | 0 | 0 | 0 |
14/10/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
11/10/2019 |
9.10
|
100 | 8.23 | 9.10 | 9.10 | 0 | 0 | 0 |
10/10/2019 |
8.23
|
200 | 9.10 | 9.10 | 8.23 | 0 | 0 | 0 |
09/10/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
08/10/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
07/10/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
04/10/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
03/10/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
02/10/2019 |
9.10
|
100 | 7.80 | 9.10 | 9.10 | 0 | 0 | 0 |
01/10/2019 |
7.80
|
800 | 7.80 | 8.66 | 7.80 | 0 | 0 | 0 |
30/09/2019 |
7.80
|
500 | 8.23 | 8.23 | 7.80 | 0 | 0 | 0 |
27/09/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
26/09/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
25/09/2019 |
8.23
|
1,500 | 8.66 | 8.66 | 8.23 | 0 | 0 | 0 |
24/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
23/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
20/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
19/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
18/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
17/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
16/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
13/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
12/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
11/09/2019 |
8.66
|
10,100 | 9.10 | 9.10 | 8.66 | 0 | 0 | 0 |
10/09/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
09/09/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
06/09/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
05/09/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
04/09/2019 |
9.10
|
100 | 8.23 | 9.10 | 9.10 | 0 | 0 | 0 |
03/09/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
30/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
29/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
28/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
27/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
26/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
23/08/2019 |
8.23
|
7,600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
22/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
21/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
20/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
19/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
16/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
15/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
14/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
13/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
12/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
09/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
08/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
07/08/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
06/08/2019 |
8.23
|
5,100 | 7.80 | 8.84 | 8.23 | 0 | 0 | 0 |
05/08/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
02/08/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
01/08/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
31/07/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
30/07/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
29/07/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
26/07/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
25/07/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
24/07/2019 |
7.80
|
2,000 | 8.66 | 8.66 | 7.80 | 0 | 0 | 0 |
23/07/2019 |
8.66
|
2,000 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 |
22/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
19/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
18/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
17/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
16/07/2019 |
8.84
|
47,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
15/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
12/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
11/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
10/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |