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) |
0.10 | 1.52% | 40,400 | 0 | 0 |
6.50
7
6.70
|
2 tháng
(2024-07-22) |
0.20 | 3.08% | 136,000 | 0 | 0 |
6.40
7
6.70
|
3 tháng
(2024-06-21) |
-1.90 | -22.09% | 456,700 | 0 | 0 |
6.40
8.60
6.70
|
6 tháng
(2024-03-25) |
-0.40 | -5.63% | 1,021,601 | 0 | 0 |
6.30
8.60
6.70
|
12 tháng
(2023-09-25) |
-0.50 | -6.94% | 1,460,811 | 0 | 0 |
6
8.60
6.70
|
24 tháng
(2022-09-30) |
-2.70 | -28.72% | 2,179,848 | 0 | 0 |
6
9.40
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.62% | 5,965,712 | 0 | 0 |
6
14.06
6.70
|
60 tháng
(2019-10-16) |
-1.30 | -16.29% | 34,269,500 | 0 | 0 |
6
14.06
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 |
6.85
|
500 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
27/11/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
26/11/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
25/11/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
22/11/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
21/11/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
20/11/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
19/11/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
18/11/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
15/11/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
14/11/2019 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
13/11/2019 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
12/11/2019 |
7.56
|
1,700 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
11/11/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
08/11/2019 |
8.00
|
400 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
07/11/2019 |
8.00
|
1,600 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
06/11/2019 |
8.00
|
3,400 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
05/11/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
04/11/2019 |
7.65
|
100 | 7.65 | 7.83 | 7.65 | 0 | 0 | 0 |
01/11/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
31/10/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
30/10/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
29/10/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
28/10/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
25/10/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
24/10/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
23/10/2019 |
7.83
|
1,700 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
22/10/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
21/10/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
18/10/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
17/10/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
16/10/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
15/10/2019 |
8.00
|
500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
14/10/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
11/10/2019 |
8.00
|
600 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 |
10/10/2019 |
7.47
|
700 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
09/10/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
08/10/2019 |
8.00
|
3,000 | 8.00 | 8.00 | 7.11 | 0 | 0 | 0 |
07/10/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
04/10/2019 |
8.00
|
1,600 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
03/10/2019 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
02/10/2019 |
8.89
|
400 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
01/10/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
30/09/2019 |
9.52
|
1,500 | 8.54 | 9.52 | 8.54 | 0 | 0 | 0 |
27/09/2019 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
26/09/2019 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
25/09/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
24/09/2019 |
8.00
|
1,300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
23/09/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
20/09/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
19/09/2019 |
8.18
|
9,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
18/09/2019 |
8.18
|
900 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
17/09/2019 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
16/09/2019 |
8.00
|
500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
13/09/2019 |
8.00
|
800 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
12/09/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
11/09/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
10/09/2019 |
8.00
|
200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
09/09/2019 |
8.00
|
4,300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
06/09/2019 |
8.00
|
6,700 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
05/09/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
04/09/2019 |
8.00
|
2,300 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
03/09/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
30/08/2019 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
29/08/2019 |
8.00
|
3,900 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
28/08/2019 |
8.09
|
2,300 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
27/08/2019 |
8.45
|
700 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 |
26/08/2019 |
8.63
|
7,600 | 8.18 | 8.63 | 8.00 | 0 | 0 | 0 |
23/08/2019 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
22/08/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
21/08/2019 |
8.18
|
2,200 | 8.18 | 8.27 | 8.18 | 0 | 0 | 0 |
20/08/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
19/08/2019 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
16/08/2019 |
8.45
|
5,300 | 8.45 | 8.72 | 8.45 | 0 | 0 | 0 |
15/08/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
14/08/2019 |
8.09
|
7,410 | 8.27 | 8.27 | 8.09 | 0 | 0 | 0 |
13/08/2019 |
8.09
|
6,000 | 8.63 | 8.63 | 8.09 | 0 | 0 | 0 |
12/08/2019 |
8.54
|
4,000 | 8.63 | 8.72 | 8.54 | 0 | 0 | 0 |
09/08/2019 |
8.80
|
610 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
08/08/2019 |
8.89
|
820 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 |
07/08/2019 |
8.09
|
43,080 | 8.80 | 8.80 | 8.00 | 0 | 0 | 0 |
06/08/2019 |
8.27
|
5,200 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 |
05/08/2019 |
8.18
|
14,600 | 8.36 | 8.45 | 8.18 | 0 | 0 | 0 |
02/08/2019 |
8.89
|
3,500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
01/08/2019 |
8.89
|
18,600 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
31/07/2019 |
8.89
|
1,400 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
30/07/2019 |
8.89
|
4,000 | 8.98 | 9.60 | 8.89 | 0 | 0 | 0 |
29/07/2019 |
8.98
|
1,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
26/07/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
25/07/2019 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
24/07/2019 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
23/07/2019 |
9.16
|
3,700 | 9.07 | 9.16 | 9.07 | 0 | 0 | 0 |
22/07/2019 |
8.89
|
1,800 | 9.16 | 9.16 | 8.89 | 0 | 0 | 0 |
19/07/2019 |
9.16
|
4,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
18/07/2019 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
17/07/2019 |
9.69
|
1,100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
16/07/2019 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
15/07/2019 |
9.34
|
3,900 | 9.07 | 9.34 | 9.07 | 0 | 0 | 0 |
12/07/2019 |
8.89
|
5,800 | 9.69 | 9.69 | 8.89 | 0 | 0 | 0 |
11/07/2019 |
9.69
|
600 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |