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 | -1.45% | 18,100 | 0 | 0 |
6.50
7.30
6.80
|
2 tháng
(2024-07-22) |
0.30 | 4.62% | 40,700 | 0 | -0 |
6.40
7.30
6.80
|
3 tháng
(2024-06-24) |
0 | 0% | 120,600 | -100 | -0.0 |
6.40
7.30
6.80
|
6 tháng
(2024-03-25) |
-0.20 | -2.86% | 177,900 | -100 | -0.0 |
6.40
7.30
6.80
|
12 tháng
(2023-09-26) |
-0.40 | -5.56% | 317,000 | -110 | -0.0 |
6.40
7.50
6.80
|
24 tháng
(2022-10-03) |
-0.80 | -10.53% | 866,589 | -8,610 | -0.1 |
6.40
11.90
6.80
|
36 tháng
(2021-10-06) |
-11.70 | -63.24% | 4,291,896 | -8,610 | -0.1 |
6.40
19.50
6.80
|
60 tháng
(2019-10-17) |
-2.20 | -24.44% | 27,027,900 | -46,905 | -0.3 |
6.40
19.50
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
9
|
29,137 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
28/11/2019 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
27/11/2019 |
9
|
24,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
26/11/2019 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
25/11/2019 |
8.90
|
23,582 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
22/11/2019 |
8.90
|
600 | 9 | 9 | 8.70 | 0 | 0 | 0 |
21/11/2019 |
9
|
23,441 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
20/11/2019 |
8.90
|
14,201 | 9 | 9 | 8.90 | 0 | 0 | 0 |
19/11/2019 |
9
|
25,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
18/11/2019 |
8.90
|
215 | 9 | 9 | 8.90 | 0 | 0 | 0 |
15/11/2019 |
9
|
20,300 | 8.90 | 9 | 9 | 0 | 0 | 0 |
14/11/2019 |
8.90
|
41,641 | 9 | 9.30 | 8.60 | 0 | 0 | 0 |
13/11/2019 |
9
|
21,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
12/11/2019 |
8.90
|
1,200 | 9 | 9 | 8.60 | 0 | 0 | 0 |
11/11/2019 |
9
|
21,001 | 8.90 | 9 | 9 | 0 | 0 | 0 |
08/11/2019 |
8.90
|
752 | 9 | 9 | 8.90 | 0 | 0 | 0 |
07/11/2019 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
06/11/2019 |
9
|
23,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
05/11/2019 |
8.90
|
3,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
04/11/2019 |
9.10
|
38,031 | 9 | 9.10 | 9 | 11,000 | 0 | 0.1 |
01/11/2019 |
9
|
59,206 | 9 | 9 | 8.70 | 0 | 0 | 0 |
31/10/2019 |
9
|
10,164 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
30/10/2019 |
9.30
|
46,800 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
29/10/2019 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/10/2019 |
8.70
|
300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
25/10/2019 |
8.90
|
28,052 | 9 | 9 | 8.90 | 0 | 0 | 0 |
24/10/2019 |
9
|
30,000 | 9 | 9 | 9 | 0 | 0 | 0 |
23/10/2019 |
9
|
25,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
22/10/2019 |
8.90
|
11,307 | 9 | 9 | 8.90 | 0 | 0 | 0 |
21/10/2019 |
9
|
18,330 | 9 | 9 | 8.50 | 0 | 0 | 0 |
18/10/2019 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
17/10/2019 |
9
|
13,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
16/10/2019 |
8.80
|
500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
15/10/2019 |
8.90
|
12,060 | 9 | 9 | 8.90 | 0 | 0 | 0 |
14/10/2019 |
9
|
41,300 | 9 | 9 | 9 | 0 | 0 | 0 |
11/10/2019 |
9
|
25,366 | 9 | 9 | 8.80 | 0 | 0 | 0 |
10/10/2019 |
9
|
67,035 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
09/10/2019 |
8.90
|
69,700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
08/10/2019 |
8.90
|
101,261 | 9 | 9 | 8.60 | 0 | 0 | 0 |
07/10/2019 |
9
|
35,000 | 9 | 9 | 9 | 0 | 0 | 0 |
04/10/2019 |
9
|
76,000 | 9 | 9 | 8.60 | 0 | 0 | 0 |
03/10/2019 |
9
|
107,560 | 9 | 9 | 8.90 | 0 | 0 | 0 |
02/10/2019 |
9
|
75,801 | 9 | 9.10 | 9 | 0 | 0 | 0 |
01/10/2019 |
9
|
41,450 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
30/09/2019 |
9.20
|
90,000 | 8.90 | 9.20 | 8.50 | 0 | 0 | 0 |
27/09/2019 |
8.90
|
17,853 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
26/09/2019 |
8.90
|
500 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
25/09/2019 |
8.80
|
231 | 9 | 9 | 8.80 | 0 | 0 | 0 |
24/09/2019 |
9
|
22,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
23/09/2019 |
8.90
|
4,345 | 9 | 9 | 8.70 | 0 | 0 | 0 |
20/09/2019 |
9
|
14,040 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
19/09/2019 |
9.10
|
11,300 | 8.90 | 9.10 | 9 | 0 | 0 | 0 |
18/09/2019 |
8.90
|
19,189 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
17/09/2019 |
8.90
|
6,200 | 9 | 9 | 8.30 | 0 | 0 | 0 |
16/09/2019 |
9
|
47,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
13/09/2019 |
8.90
|
20,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
12/09/2019 |
9
|
13,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
11/09/2019 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
10/09/2019 |
8.90
|
27,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
09/09/2019 |
9
|
36,200 | 9 | 9 | 9 | 0 | 0 | 0 |
06/09/2019 |
9
|
19,515 | 9 | 9 | 9 | 0 | 0 | 0 |
05/09/2019 |
9
|
30,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
04/09/2019 |
9
|
48,252 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
03/09/2019 |
8.90
|
30,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
30/08/2019 |
9
|
25,500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
29/08/2019 |
9
|
39,632 | 9 | 9 | 8.70 | 0 | 0 | 0 |
28/08/2019 |
9
|
3,300 | 9 | 9 | 9 | 0 | 0 | 0 |
27/08/2019 |
9
|
19,500 | 9 | 9 | 9 | 0 | 0 | 0 |
26/08/2019 |
9
|
16,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
23/08/2019 |
9
|
21,614 | 9 | 9 | 8.90 | 14 | 0 | 0.0 |
22/08/2019 |
9
|
26,728 | 9 | 9 | 8.70 | 0 | 0 | 0 |
21/08/2019 |
9
|
11,004 | 9 | 9 | 9 | 0 | 0 | 0 |
20/08/2019 |
9
|
9,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
19/08/2019 |
9
|
30,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
16/08/2019 |
9
|
40,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
15/08/2019 |
9
|
11,200 | 8.90 | 9 | 9 | 0 | 0 | 0 |
14/08/2019 |
8.90
|
12,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
13/08/2019 |
9
|
2,688 | 9 | 9 | 8.90 | 0 | 0 | 0 |
12/08/2019 |
9
|
13,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
09/08/2019 |
9
|
15,000 | 9 | 9 | 9 | 0 | 0 | 0 |
08/08/2019 |
9
|
15,000 | 9 | 9 | 9 | 0 | 0 | 0 |
07/08/2019 |
9
|
14,000 | 9 | 9 | 8.50 | 0 | 0 | 0 |
06/08/2019 |
9
|
13,881 | 9 | 9 | 8.70 | 81 | 0 | 0.0 |
05/08/2019 |
9
|
17,320 | 9 | 9 | 8.70 | 0 | 0 | 0 |
02/08/2019 |
9
|
2,100 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
01/08/2019 |
8.90
|
17,271 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
31/07/2019 |
8.90
|
23,535 | 9 | 9 | 8.50 | 0 | 0 | 0 |
30/07/2019 |
9
|
13,825 | 9 | 9 | 9 | 0 | 0 | 0 |
29/07/2019 |
9
|
18,000 | 9 | 9 | 8.60 | 0 | 0 | 0 |
26/07/2019 |
9
|
29,455 | 9 | 9 | 8.60 | 0 | 0 | 0 |
25/07/2019 |
9
|
7,890 | 8.60 | 9 | 8.70 | 0 | 0 | 0 |
24/07/2019 |
8.60
|
3,600 | 9 | 9 | 8.60 | 0 | 0 | 0 |
23/07/2019 |
9
|
16,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
22/07/2019 |
9
|
12,430 | 9 | 9 | 8.80 | 0 | 0 | 0 |
19/07/2019 |
9
|
6,152 | 9 | 9 | 8.80 | 0 | 0 | 0 |
18/07/2019 |
9
|
3,716 | 9 | 9 | 8.90 | 0 | 0 | 0 |
17/07/2019 |
9
|
10,520 | 9 | 9 | 8.60 | 0 | 0 | 0 |
16/07/2019 |
9
|
12,000 | 9 | 9 | 9 | 0 | 0 | 0 |
15/07/2019 |
9
|
35,047 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
12/07/2019 |
8.50
|
3,993 | 9 | 9 | 8.50 | 0 | 0 | 0 |