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% | 69,500 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 127,600 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-21) |
-0.50 | -7.14% | 344,800 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 629,800 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-25) |
-1.43 | -18.07% | 1,366,500 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-09-30) |
-3.75 | -36.57% | 4,745,732 | -70,485 | -0.6 |
5.54
10.25
6.50
|
36 tháng
(2021-10-05) |
-1.86 | -22.22% | 29,910,352 | -47,685 | 0.7 |
5.54
23.03
6.50
|
60 tháng
(2019-10-16) |
-1.14 | -14.91% | 47,756,391 | -264,385 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
6.82
|
6,400 | 7.03 | 7.03 | 6.82 | 5,600 | 0 | 0.1 |
28/11/2019 |
7.03
|
9,200 | 7.09 | 7.23 | 7.03 | 3,700 | 0 | 0.0 |
27/11/2019 |
7.09
|
3,511 | 7.23 | 7.23 | 7.09 | 500 | 0 | 0.0 |
26/11/2019 |
7.23
|
11,900 | 7.09 | 7.23 | 7.09 | 1,000 | 0 | 0.0 |
25/11/2019 |
7.09
|
4,328 | 7.30 | 7.30 | 7.09 | 3,400 | 0 | 0.0 |
22/11/2019 |
7.30
|
8,400 | 7.37 | 7.37 | 7.30 | 6,700 | 0 | 0.1 |
21/11/2019 |
7.37
|
12,310 | 7.37 | 7.37 | 7.30 | 3,200 | 0 | 0.0 |
20/11/2019 |
7.37
|
3,010 | 7.37 | 7.37 | 7.37 | 3,000 | 0 | 0.0 |
19/11/2019 |
7.37
|
5,400 | 7.37 | 7.37 | 7.37 | 2,400 | 0 | 0.0 |
18/11/2019 |
7.37
|
2,324 | 7.37 | 7.43 | 7.37 | 0 | 0 | 0 |
15/11/2019 |
7.37
|
5,120 | 7.37 | 7.37 | 7.37 | 2,100 | 0 | 0.0 |
14/11/2019 |
7.37
|
3,900 | 7.37 | 7.43 | 7.37 | 500 | 0 | 0.0 |
13/11/2019 |
7.37
|
14,724 | 7.37 | 7.50 | 7.37 | 3,600 | 0 | 0.0 |
12/11/2019 |
7.37
|
3,710 | 7.37 | 7.50 | 7.37 | 1,300 | 0 | 0.0 |
11/11/2019 |
7.37
|
1,600 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
08/11/2019 |
7.37
|
10,335 | 7.37 | 7.43 | 7.37 | 5,900 | 0 | 0.1 |
07/11/2019 |
7.37
|
9,944 | 7.43 | 7.50 | 7.37 | 4,000 | 0 | 0.0 |
06/11/2019 |
7.43
|
3,149 | 7.37 | 7.50 | 7.43 | 500 | 0 | 0.0 |
05/11/2019 |
7.37
|
6,400 | 7.50 | 7.50 | 7.37 | 2,100 | 0 | 0.0 |
04/11/2019 |
7.50
|
6,794 | 7.37 | 7.64 | 7.43 | 5,700 | 0 | 0.1 |
01/11/2019 |
7.37
|
16,980 | 7.43 | 7.57 | 7.37 | 8,500 | 0 | 0.1 |
31/10/2019 |
7.43
|
16,610 | 7.57 | 7.64 | 7.43 | 8,500 | 0 | 0.1 |
30/10/2019 |
7.57
|
3,900 | 7.57 | 7.64 | 7.57 | 100 | 0 | 0.0 |
29/10/2019 |
7.57
|
22,570 | 7.57 | 7.64 | 7.57 | 15,800 | 0 | 0.2 |
28/10/2019 |
7.57
|
44,100 | 7.64 | 7.71 | 7.57 | 6,500 | 0 | 0.1 |
25/10/2019 |
7.64
|
4,200 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
24/10/2019 |
7.64
|
1,915 | 7.64 | 7.78 | 7.64 | 1,000 | 0 | 0.0 |
23/10/2019 |
7.64
|
18,800 | 7.64 | 7.64 | 7.57 | 7,200 | 0 | 0.1 |
22/10/2019 |
7.64
|
9,769 | 7.64 | 7.84 | 7.64 | 7,100 | 0 | 0.1 |
21/10/2019 |
7.64
|
7,710 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 |
18/10/2019 |
7.84
|
8,800 | 7.71 | 7.84 | 7.64 | 2,000 | 0 | 0.0 |
17/10/2019 |
7.71
|
7,100 | 7.64 | 7.71 | 7.71 | 7,100 | 5,000 | 0.0 |
16/10/2019 |
7.64
|
10,001 | 7.71 | 7.71 | 7.64 | 2,300 | 0 | 0.0 |
15/10/2019 |
7.71
|
7,400 | 7.71 | 7.78 | 7.71 | 6,700 | 1,200 | 0.1 |
14/10/2019 |
7.71
|
7,000 | 7.71 | 7.84 | 7.71 | 0 | 0 | 0 |
11/10/2019 |
7.71
|
200 | 7.64 | 7.78 | 7.71 | 100 | 0 | 0.0 |
10/10/2019 |
7.64
|
7,900 | 7.71 | 7.71 | 7.64 | 6,100 | 0 | 0.1 |
09/10/2019 |
7.71
|
10,700 | 7.71 | 7.71 | 7.71 | 4,600 | 0 | 0.1 |
08/10/2019 |
7.71
|
1,270 | 7.71 | 7.78 | 7.71 | 1,000 | 0 | 0.0 |
07/10/2019 |
7.71
|
8,532 | 7.84 | 7.84 | 7.71 | 8,300 | 0 | 0.1 |
04/10/2019 |
7.84
|
600 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 |
03/10/2019 |
7.84
|
538 | 7.71 | 7.91 | 7.71 | 0 | 0 | 0 |
02/10/2019 |
7.71
|
3,502 | 7.78 | 7.84 | 7.71 | 3,400 | 0 | 0.0 |
01/10/2019 |
7.78
|
7,700 | 7.84 | 7.84 | 7.71 | 6,500 | 0 | 0.1 |
30/09/2019 |
7.84
|
5,822 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 |
27/09/2019 |
7.98
|
17,000 | 7.78 | 7.98 | 7.78 | 3,600 | 0 | 0.0 |
26/09/2019 |
7.78
|
5,310 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
25/09/2019 |
7.78
|
300 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 |
24/09/2019 |
7.84
|
4,360 | 7.84 | 7.84 | 7.71 | 3,400 | 0 | 0.0 |
23/09/2019 |
7.84
|
13,940 | 7.71 | 7.84 | 7.71 | 7,100 | 0 | 0.1 |
20/09/2019 |
7.71
|
15,200 | 7.71 | 7.78 | 7.71 | 8,600 | 0 | 0.1 |
19/09/2019 |
7.71
|
10,000 | 7.71 | 7.78 | 7.71 | 1,400 | 0 | 0.0 |
18/09/2019 |
7.71
|
240 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 |
17/09/2019 |
7.84
|
12,380 | 7.71 | 7.91 | 7.84 | 5,800 | 0 | 0.1 |
16/09/2019 |
7.71
|
9,476 | 7.64 | 7.84 | 7.71 | 0 | 0 | 0 |
13/09/2019 |
7.64
|
14,940 | 7.71 | 7.78 | 7.57 | 10 | 0 | 0.0 |
12/09/2019 |
7.71
|
400 | 7.78 | 7.78 | 7.71 | 0 | 0 | 0 |
11/09/2019 |
7.78
|
5,425 | 7.64 | 7.78 | 7.64 | 0 | 0 | 0 |
10/09/2019 |
7.64
|
2,410 | 7.84 | 7.84 | 7.64 | 10 | 0 | 0.0 |
09/09/2019 |
7.84
|
7,500 | 7.71 | 8.05 | 7.64 | 0 | 0 | 0 |
06/09/2019 |
7.71
|
6,700 | 7.78 | 7.78 | 7.71 | 6,000 | 0 | 0.1 |
05/09/2019 |
7.78
|
6,012 | 7.71 | 7.78 | 7.64 | 0 | 0 | 0 |
04/09/2019 |
7.71
|
5,212 | 7.64 | 7.71 | 7.50 | 0 | 0 | 0 |
03/09/2019 |
7.64
|
7,435 | 7.71 | 7.91 | 7.64 | 3,500 | 0 | 0.0 |
30/08/2019 |
7.71
|
910 | 7.71 | 7.91 | 7.71 | 100 | 0 | 0.0 |
29/08/2019 |
7.71
|
20,500 | 7.71 | 7.71 | 7.64 | 10,000 | 0 | 0.1 |
28/08/2019 |
7.71
|
6,700 | 7.64 | 7.78 | 7.71 | 0 | 0 | 0 |
27/08/2019 |
7.64
|
31,485 | 7.78 | 7.78 | 7.64 | 12,000 | 0 | 0.1 |
26/08/2019 |
7.78
|
30,600 | 7.78 | 7.78 | 7.57 | 10,300 | 0 | 0.1 |
23/08/2019 |
7.78
|
18,000 | 7.84 | 7.84 | 7.64 | 11,200 | 0 | 0.1 |
22/08/2019 |
7.84
|
2,630 | 7.91 | 7.91 | 7.64 | 0 | 0 | 0 |
21/08/2019 |
7.91
|
9,337 | 7.78 | 7.91 | 7.78 | 6,400 | 0 | 0.1 |
20/08/2019 |
7.78
|
6,200 | 7.64 | 7.91 | 7.78 | 0 | 0 | 0 |
19/08/2019 |
7.64
|
27,360 | 7.84 | 8.05 | 7.64 | 7,200 | 0 | 0.1 |
16/08/2019 |
7.84
|
3,850 | 7.84 | 7.98 | 7.78 | 0 | 0 | 0 |
15/08/2019 |
7.84
|
31,650 | 7.84 | 7.84 | 7.64 | 19,700 | 0 | 0.2 |
14/08/2019 |
7.84
|
22,720 | 7.98 | 7.98 | 7.64 | 0 | 0 | 0 |
13/08/2019 |
7.98
|
70,340 | 7.78 | 7.98 | 7.50 | 52,800 | 0 | 0.6 |
12/08/2019 |
7.78
|
78,430 | 7.98 | 7.98 | 7.50 | 11,300 | 0 | 0.1 |
09/08/2019 |
7.98
|
8,750 | 7.91 | 7.98 | 7.71 | 4,700 | 0 | 0.1 |
08/08/2019 |
7.91
|
47,872 | 7.84 | 7.91 | 7.37 | 6,400 | 6,000 | 0.0 |
07/08/2019 |
7.84
|
16,240 | 7.91 | 7.98 | 7.64 | 8,800 | 0 | 0.1 |
06/08/2019 |
7.91
|
8,800 | 8.05 | 8.05 | 7.71 | 0 | 0 | 0 |
05/08/2019 |
8.05
|
6,760 | 8.12 | 8.46 | 7.71 | 0 | 0 | 0 |
02/08/2019 |
8.12
|
5,800 | 8.18 | 8.18 | 7.98 | 0 | 0 | 0 |
01/08/2019 |
8.18
|
12,310 | 8.32 | 8.39 | 8.05 | 10 | 0 | 0.0 |
31/07/2019 |
8.32
|
10,820 | 8.59 | 8.59 | 8.12 | 0 | 0 | 0 |
30/07/2019 |
8.59
|
15,120 | 8.80 | 8.80 | 8.39 | 0 | 0 | 0 |
29/07/2019 |
8.80
|
1,400 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 |
26/07/2019 |
8.87
|
5,200 | 8.80 | 8.87 | 8.73 | 0 | 0 | 0 |
25/07/2019 |
8.80
|
38,600 | 8.73 | 8.80 | 8.53 | 600 | 0 | 0.0 |
24/07/2019 |
8.73
|
14,450 | 8.66 | 9.14 | 8.59 | 0 | 0 | 0 |
23/07/2019 |
8.66
|
23,900 | 9.14 | 9.14 | 8.25 | 0 | 0 | 0 |
22/07/2019 |
9.14
|
1,070 | 9.14 | 9.14 | 9.07 | 0 | 0 | 0 |
19/07/2019 |
9.14
|
101,300 | 9.28 | 9.34 | 9.07 | 0 | 0 | 0 |
18/07/2019 |
9.28
|
5,720 | 9.34 | 9.34 | 9.21 | 0 | 0 | 0 |
17/07/2019 |
9.34
|
1,108 | 9.28 | 9.34 | 9.28 | 0 | 0 | 0 |
16/07/2019 |
9.28
|
10,400 | 9.34 | 9.34 | 9.28 | 0 | 0 | 0 |
15/07/2019 |
9.34
|
3,600 | 9.34 | 9.34 | 9.28 | 0 | 0 | 0 |
12/07/2019 |
9.34
|
3,350 | 9.41 | 9.41 | 9.34 | 0 | 0 | 0 |