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) |
1.40 | 19.18% | 23,900 | 0 | 0 |
6.40
9.20
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 35,400 | 0 | 0 |
6.40
9.20
8.70
|
3 tháng
(2024-06-21) |
-3.40 | -28.10% | 71,900 | 0 | 0 |
6.40
12.10
8.70
|
6 tháng
(2024-03-25) |
-3.70 | -29.84% | 269,303 | 0 | 0 |
6.40
12.50
8.70
|
12 tháng
(2023-09-25) |
-5.40 | -38.30% | 489,313 | 0 | 0 |
6.40
19.20
8.70
|
24 tháng
(2022-09-30) |
-9.30 | -51.67% | 1,402,785 | 0 | 0 |
6.40
21.90
8.70
|
36 tháng
(2021-10-05) |
-2.50 | -22.32% | 4,408,681 | 0 | 0 |
6.40
48
8.70
|
60 tháng
(2019-10-16) |
2.30 | 35.94% | 7,589,083 | 0 | -0.0 |
3.80
48
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2019 |
6
|
8,200 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
18/11/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
15/11/2019 |
6.50
|
1,200 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
14/11/2019 |
6.40
|
4,400 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
13/11/2019 |
6.40
|
300 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
12/11/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
11/11/2019 |
6.60
|
1,100 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 |
08/11/2019 |
6.40
|
600 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
07/11/2019 |
6
|
400 | 6.40 | 6.40 | 6 | 100 | 0 | 0.0 |
06/11/2019 |
6.40
|
2,200 | 6.50 | 6.50 | 6 | 700 | 0 | 0.0 |
05/11/2019 |
6.50
|
1,200 | 6 | 6.50 | 6.50 | 0 | 0 | 0 |
04/11/2019 |
6
|
14,300 | 6 | 6.60 | 6 | 14,200 | 0 | 0.1 |
01/11/2019 |
6
|
100 | 5.80 | 6 | 6 | 0 | 0 | 0 |
31/10/2019 |
5.80
|
600 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
30/10/2019 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
29/10/2019 |
6
|
900 | 6.50 | 6.80 | 6 | 0 | 0 | 0 |
28/10/2019 |
6.50
|
300 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
25/10/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
24/10/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
23/10/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
22/10/2019 |
6.70
|
0 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
21/10/2019 |
6.60
|
600 | 6.40 | 6.70 | 6.60 | 0 | 0 | 0 |
18/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
15/10/2019 |
6.40
|
0 | 6.60 | 6.40 | 6.40 | 0 | 0 | 0 |
14/10/2019 |
6.60
|
7,400 | 5.80 | 6.70 | 6.30 | 0 | 0 | 0 |
11/10/2019 |
5.80
|
7,400 | 6 | 6 | 5.60 | 0 | 0 | 0 |
10/10/2019 |
6
|
2,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
09/10/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
08/10/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/10/2019 |
6.10
|
100 | 5.90 | 6.10 | 6.10 | 0 | 0 | 0 |
04/10/2019 |
5.90
|
3,300 | 5.80 | 5.90 | 5.10 | 0 | 0 | 0 |
03/10/2019 |
5.80
|
5,100 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
02/10/2019 |
5.80
|
2,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
01/10/2019 |
6
|
3,300 | 6 | 6 | 6 | 0 | 0 | 0 |
30/09/2019 |
6
|
300 | 5.80 | 6 | 6 | 0 | 0 | 0 |
27/09/2019 |
5.80
|
2,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
26/09/2019 |
5.90
|
0 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
25/09/2019 |
5.80
|
6,700 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
24/09/2019 |
6.10
|
7,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
23/09/2019 |
6
|
1,600 | 5.80 | 6.10 | 6 | 0 | 0 | 0 |
20/09/2019 |
5.80
|
8,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
19/09/2019 |
5.90
|
5,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
18/09/2019 |
5.90
|
3,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
17/09/2019 |
5.90
|
5,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
16/09/2019 |
5.80
|
1,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
13/09/2019 |
6
|
3,800 | 5.60 | 6.10 | 6 | 0 | 0 | 0 |
12/09/2019 |
5.60
|
2,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
11/09/2019 |
5.80
|
800 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
10/09/2019 |
6
|
5,100 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
09/09/2019 |
5.80
|
3,800 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
06/09/2019 |
6.10
|
2,300 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
05/09/2019 |
6.50
|
4,600 | 6.10 | 6.60 | 6.40 | 0 | 0 | 0 |
04/09/2019 |
6.10
|
13,600 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
03/09/2019 |
6.30
|
5,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
30/08/2019 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/08/2019 |
6.40
|
11,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
28/08/2019 |
6.30
|
10,700 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
27/08/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
26/08/2019 |
6.60
|
1,500 | 6.10 | 6.60 | 6.60 | 0 | 0 | 0 |
23/08/2019 |
6.10
|
4,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
22/08/2019 |
6.40
|
5,600 | 6.70 | 7 | 6.10 | 0 | 0 | 0 |
21/08/2019 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
20/08/2019 |
6.70
|
100 | 6.40 | 6.70 | 6.70 | 0 | 0 | 0 |
19/08/2019 |
6.40
|
4,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
16/08/2019 |
6.70
|
300 | 6.40 | 6.80 | 6.70 | 0 | 0 | 0 |
15/08/2019 |
6.40
|
1,100 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
14/08/2019 |
6.80
|
1,800 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
13/08/2019 |
6.50
|
9,900 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
12/08/2019 |
7.10
|
5,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
09/08/2019 |
7.30
|
40,400 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
08/08/2019 |
6.70
|
9,300 | 6 | 6.80 | 6.40 | 0 | 0 | 0 |
07/08/2019 |
6
|
0 | 6.40 | 6 | 6 | 0 | 0 | 0 |
06/08/2019 |
6.40
|
5,900 | 6.30 | 6.50 | 5.70 | 0 | 0 | 0 |
05/08/2019 |
6.30
|
2,100 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 |
02/08/2019 |
6.20
|
9,500 | 6 | 6.40 | 6.10 | 0 | 0 | 0 |
01/08/2019 |
6
|
9,600 | 6.30 | 6.40 | 5.40 | 0 | 0 | 0 |
31/07/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
30/07/2019 |
6.30
|
2,300 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
29/07/2019 |
6.80
|
400 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 |
26/07/2019 |
6.30
|
2,500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
25/07/2019 |
6.30
|
7,200 | 7.10 | 7.10 | 6.30 | 0 | 0 | 0 |
24/07/2019 |
7.10
|
4,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
23/07/2019 |
7
|
6,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
22/07/2019 |
7
|
47,300 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
19/07/2019 |
6.20
|
5,300 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
18/07/2019 |
6.10
|
5,100 | 5.90 | 6.10 | 6 | 0 | 0 | 0 |
17/07/2019 |
5.90
|
16,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
16/07/2019 |
5.90
|
2,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
15/07/2019 |
6.20
|
5,100 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
12/07/2019 |
5.90
|
17,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
11/07/2019 |
6
|
3,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
10/07/2019 |
6.20
|
26,800 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
09/07/2019 |
6
|
5,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
08/07/2019 |
6.30
|
200 | 5.80 | 6.30 | 6 | 0 | 0 | 0 |
05/07/2019 |
5.80
|
900 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
04/07/2019 |
6.30
|
11,600 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
03/07/2019 |
6.30
|
8,400 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
02/07/2019 |
6.60
|
100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |