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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
6.14
|
4,500 | 6.14 | 6.14 | 6.14 | 2,100 | 0 | 0.0 |
09/07/2019 |
6.14
|
1,500 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
08/07/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
05/07/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
04/07/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
03/07/2019 |
6.14
|
600 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
02/07/2019 |
6.42
|
2,100 | 6.14 | 6.42 | 6.14 | 1,900 | 0 | 0.0 |
01/07/2019 |
6.28
|
400 | 5.49 | 6.28 | 5.49 | 0 | 100 | -0.0 |
28/06/2019 |
5.57
|
3,400 | 6.42 | 6.42 | 5.57 | 3,300 | 0 | 0.0 |
27/06/2019 |
6.42
|
1,200 | 6.42 | 6.42 | 6.42 | 1,200 | 0 | 0.0 |
26/06/2019 |
5.71
|
5,700 | 6.64 | 6.64 | 5.71 | 3,200 | 0 | 0.0 |
25/06/2019 |
7.42
|
200 | 5.71 | 7.42 | 5.71 | 0 | 100 | -0.0 |
24/06/2019 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
21/06/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
20/06/2019 |
5.71
|
420 | 6.21 | 6.21 | 5.71 | 0 | 0 | 0 |
19/06/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
18/06/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
17/06/2019 |
5.71
|
200 | 5.42 | 5.71 | 5.42 | 0 | 100 | -0.0 |
14/06/2019 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
13/06/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
12/06/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
11/06/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
10/06/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
07/06/2019 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 100 | -0.0 |
06/06/2019 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
05/06/2019 |
6.14
|
200 | 6.14 | 6.14 | 6.14 | 0 | 100 | -0.0 |
04/06/2019 |
7.85
|
300 | 5.92 | 7.85 | 5.92 | 0 | 100 | -0.0 |
03/06/2019 |
8.21
|
2,600 | 6.85 | 8.21 | 6.78 | 2,500 | 0 | 0.0 |
31/05/2019 |
7.78
|
301 | 5.99 | 7.78 | 5.99 | 0 | 100 | -0.0 |
30/05/2019 |
6.35
|
4,300 | 6.85 | 7.78 | 5.85 | 4,200 | 0 | 0.0 |
29/05/2019 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
28/05/2019 |
7.64
|
2,100 | 5.71 | 7.64 | 5.71 | 0 | 100 | -0.0 |
27/05/2019 |
6.71
|
110 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
24/05/2019 |
5.92
|
400 | 6.07 | 6.07 | 5.64 | 0 | 0 | 0 |
23/05/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
22/05/2019 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
21/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
20/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
17/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
16/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
15/05/2019 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
14/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
13/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
10/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
09/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
08/05/2019 |
5.57
|
10,000 | 5.64 | 5.64 | 5.57 | 3,100 | 0 | 0.0 |
07/05/2019 |
5.57
|
130 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
06/05/2019 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 100 | -0.0 |
03/05/2019 |
5.71
|
110 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
02/05/2019 |
5.07
|
200 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
26/04/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
25/04/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
24/04/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
23/04/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
22/04/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
19/04/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
18/04/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
17/04/2019 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 100 | -0.0 |
16/04/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
12/04/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
11/04/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
10/04/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
09/04/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
08/04/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
05/04/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
04/04/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
03/04/2019 |
5.99
|
300 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
02/04/2019 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
01/04/2019 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
29/03/2019 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
28/03/2019 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
27/03/2019 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
26/03/2019 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
25/03/2019 |
6.92
|
1,500 | 6.14 | 6.92 | 6.14 | 1,400 | 0 | 0.0 |
22/03/2019 |
6.14
|
900 | 6.14 | 6.14 | 6.14 | 800 | 0 | 0.0 |
21/03/2019 |
6.35
|
4,600 | 6.14 | 6.42 | 6.14 | 3,800 | 0 | 0.0 |
20/03/2019 |
6.42
|
2,900 | 6.14 | 6.42 | 6.14 | 0 | 0 | 0 |
19/03/2019 |
6.42
|
5,300 | 6.64 | 6.64 | 6.07 | 3,200 | 0 | 0.0 |
18/03/2019 |
6.78
|
6,900 | 6.21 | 6.78 | 6.07 | 3,700 | 0 | 0.0 |
15/03/2019 |
6.07
|
9,200 | 6.21 | 7.06 | 6.07 | 5,500 | 0 | 0.0 |
14/03/2019 |
6.07
|
5,600 | 6.21 | 6.21 | 6.07 | 2,900 | 0 | 0.0 |
13/03/2019 |
6.14
|
8,200 | 6.28 | 6.28 | 5.78 | 5,400 | 0 | 0.0 |
12/03/2019 |
6.07
|
2,600 | 6.14 | 6.14 | 6.07 | 2,000 | 0 | 0.0 |
11/03/2019 |
5.71
|
6,000 | 6.28 | 6.28 | 5.71 | 3,600 | 0 | 0.0 |
08/03/2019 |
6.14
|
6,900 | 6.28 | 6.28 | 6.14 | 4,500 | 0 | 0.0 |
07/03/2019 |
6.21
|
2,200 | 6.21 | 6.21 | 6.21 | 1,900 | 0 | 0.0 |
06/03/2019 |
6.21
|
2,100 | 6.64 | 6.64 | 6.21 | 0 | 0 | 0 |
05/03/2019 |
6.14
|
10,100 | 6.35 | 6.35 | 6.14 | 9,800 | 0 | 0.1 |
04/03/2019 |
6.14
|
12,100 | 6.21 | 6.21 | 6.14 | 6,100 | 0 | 0.1 |
01/03/2019 |
6.14
|
11,000 | 6.21 | 6.21 | 6.14 | 3,900 | 0 | 0.0 |
28/02/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
27/02/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
26/02/2019 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 100 | -0.0 |
25/02/2019 |
7.14
|
700 | 7.14 | 7.14 | 7.14 | 700 | 0 | 0.0 |
22/02/2019 |
7.14
|
700 | 6.14 | 7.35 | 6.14 | 0 | 100 | -0.0 |
21/02/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
20/02/2019 |
7.56
|
200 | 5.92 | 7.56 | 5.92 | 0 | 100 | -0.0 |
19/02/2019 |
7.64
|
200 | 5.71 | 7.64 | 5.71 | 0 | 100 | -0.0 |
18/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
15/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |