Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2019 |
5.86
|
1,130 | 5.50 | 5.86 | 5.12 | 0 | 0 | 0 |
19/11/2019 |
5.50
|
300 | 5.89 | 5.89 | 5.50 | 100 | 0 | 0.0 |
18/11/2019 |
5.89
|
10 | 5.95 | 5.95 | 5.89 | 0 | 0 | 0 |
15/11/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
14/11/2019 |
5.95
|
10 | 5.58 | 5.95 | 5.95 | 0 | 0 | 0 |
13/11/2019 |
5.58
|
1,150 | 5.99 | 5.99 | 5.58 | 0 | 0 | 0 |
12/11/2019 |
5.99
|
220 | 5.85 | 5.99 | 5.45 | 0 | 0 | 0 |
11/11/2019 |
5.85
|
20 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 |
08/11/2019 |
6.28
|
1,320 | 5.91 | 6.29 | 5.50 | 0 | 0 | 0 |
07/11/2019 |
5.91
|
120 | 6.35 | 6.35 | 5.91 | 0 | 0 | 0 |
06/11/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
05/11/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
04/11/2019 |
6.35
|
320 | 6.36 | 6.69 | 5.92 | 0 | 0 | 0 |
01/11/2019 |
6.36
|
80 | 5.99 | 6.37 | 5.58 | 0 | 0 | 0 |
31/10/2019 |
5.99
|
3,720 | 5.73 | 6.12 | 5.33 | 0 | 3,670 | -0.0 |
30/10/2019 |
5.73
|
1,150 | 6.16 | 6.16 | 5.73 | 0 | 1,150 | -0.0 |
29/10/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
28/10/2019 |
6.16
|
600 | 6.62 | 6.62 | 6.16 | 0 | 300 | -0.0 |
25/10/2019 |
6.62
|
200 | 7.11 | 7.11 | 6.62 | 0 | 200 | -0.0 |
24/10/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
23/10/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
22/10/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
21/10/2019 |
7.11
|
10 | 6.65 | 7.11 | 7.11 | 0 | 0 | 0 |
18/10/2019 |
6.65
|
70 | 7.15 | 7.15 | 6.65 | 0 | 0 | 0 |
17/10/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
16/10/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
15/10/2019 |
7.15
|
10 | 6.70 | 7.15 | 7.15 | 0 | 0 | 0 |
14/10/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/10/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/10/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
09/10/2019 |
6.70
|
68,480 | 7.20 | 7.60 | 6.70 | 0 | 0 | 0 |
08/10/2019 |
7.20
|
36,000 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
07/10/2019 |
6.80
|
37,310 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
04/10/2019 |
6.40
|
500 | 6.04 | 6.40 | 6.40 | 0 | 0 | 0 |
03/10/2019 |
6.04
|
70 | 6.49 | 6.49 | 6.04 | 0 | 0 | 0 |
02/10/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
01/10/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
30/09/2019 |
6.49
|
20 | 6.10 | 6.49 | 6.49 | 0 | 0 | 0 |
27/09/2019 |
6.10
|
340 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 |
26/09/2019 |
6.50
|
200 | 6.24 | 6.50 | 6.24 | 0 | 0 | 0 |
25/09/2019 |
6.24
|
700 | 5.84 | 6.24 | 6.20 | 0 | 0 | 0 |
24/09/2019 |
5.84
|
470 | 5.46 | 5.84 | 5.83 | 0 | 0 | 0 |
23/09/2019 |
5.46
|
20 | 5.11 | 5.46 | 4.77 | 0 | 0 | 0 |
20/09/2019 |
5.11
|
330 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
19/09/2019 |
5.48
|
10 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
18/09/2019 |
5.89
|
40 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
17/09/2019 |
5.89
|
10 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
16/09/2019 |
5.89
|
650 | 5.58 | 5.89 | 5.58 | 0 | 0 | 0 |
13/09/2019 |
5.58
|
670 | 5.22 | 5.58 | 4.87 | 0 | 0 | 0 |
12/09/2019 |
5.22
|
1,940 | 5.61 | 5.61 | 5.22 | 0 | 0 | 0 |
11/09/2019 |
5.61
|
70 | 6.03 | 6.40 | 5.61 | 0 | 0 | 0 |
10/09/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
09/09/2019 |
6.03
|
40 | 6.48 | 6.48 | 6.03 | 0 | 20 | -0.0 |
06/09/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
05/09/2019 |
6.48
|
40 | 6.06 | 6.48 | 6.48 | 0 | 0 | 0 |
04/09/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
03/09/2019 |
6.06
|
240 | 6.51 | 6.51 | 6.06 | 0 | 0 | 0 |
30/08/2019 |
6.51
|
30 | 7 | 7 | 6.51 | 0 | 0 | 0 |
29/08/2019 |
7
|
80 | 7 | 7 | 6.51 | 0 | 0 | 0 |
28/08/2019 |
7
|
1,900 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
27/08/2019 |
7.10
|
130 | 6.71 | 7.17 | 6.71 | 0 | 0 | 0 |
26/08/2019 |
6.71
|
1,410 | 6.28 | 6.71 | 6.71 | 0 | 0 | 0 |
23/08/2019 |
6.28
|
2,780 | 5.87 | 6.28 | 6.28 | 0 | 0 | 0 |
22/08/2019 |
5.87
|
40 | 5.49 | 5.87 | 5.87 | 0 | 0 | 0 |
21/08/2019 |
5.49
|
220 | 5.14 | 5.49 | 5.48 | 0 | 0 | 0 |
20/08/2019 |
5.14
|
620 | 4.81 | 5.14 | 5.14 | 0 | 0 | 0 |
19/08/2019 |
4.81
|
140 | 4.50 | 4.81 | 4.81 | 0 | 0 | 0 |
16/08/2019 |
4.50
|
310 | 4.68 | 4.68 | 4.40 | 0 | 0 | 0 |
15/08/2019 |
4.68
|
40 | 5 | 5 | 4.68 | 0 | 0 | 0 |
14/08/2019 |
5
|
50 | 5.35 | 5.35 | 5 | 0 | 0 | 0 |
13/08/2019 |
5.35
|
250 | 5 | 5.35 | 4.66 | 0 | 0 | 0 |
12/08/2019 |
5
|
130 | 5.37 | 5.74 | 5 | 0 | 0 | 0 |
09/08/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
08/08/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
07/08/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
06/08/2019 |
5.37
|
1,140 | 5.02 | 5.37 | 5.36 | 0 | 0 | 0 |
05/08/2019 |
5.02
|
10 | 4.70 | 5.02 | 5.02 | 0 | 0 | 0 |
02/08/2019 |
4.70
|
100 | 5.04 | 5.04 | 4.70 | 0 | 0 | 0 |
01/08/2019 |
5.04
|
30 | 5.40 | 5.40 | 5.04 | 0 | 0 | 0 |
31/07/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
30/07/2019 |
5.40
|
50 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
29/07/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/07/2019 |
5.80
|
660 | 6.10 | 6.52 | 5.71 | 0 | 0 | 0 |
25/07/2019 |
6.10
|
1,030 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
24/07/2019 |
6.40
|
670 | 6.84 | 6.84 | 6.40 | 0 | 0 | 0 |
23/07/2019 |
6.84
|
20 | 6.40 | 6.84 | 6.20 | 0 | 0 | 0 |
22/07/2019 |
6.40
|
1,040 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
19/07/2019 |
6.80
|
470 | 7 | 7 | 6.80 | 0 | 0 | 0 |
18/07/2019 |
7
|
7,150 | 7.10 | 7.10 | 6.61 | 7,080 | 0 | 0.0 |
17/07/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
16/07/2019 |
7.10
|
90 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
15/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
12/07/2019 |
7
|
10 | 7 | 7 | 7 | 10 | 0 | 0 |
11/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
10/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
09/07/2019 |
7
|
50 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
08/07/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/07/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
04/07/2019 |
7.10
|
140 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
03/07/2019 |
6.90
|
200 | 6.48 | 6.93 | 6.03 | 0 | 0 | 0 |