Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 1.61% | 1,883,300 | -1,000 | -0.0 |
6.20
6.50
6.30
|
2 tháng
(2024-07-22) |
-0.50 | -7.35% | 4,269,700 | 105,860 | 0.7 |
6.10
7.10
6.30
|
3 tháng
(2024-06-20) |
-1.40 | -18.18% | 6,509,000 | 89,260 | 0.6 |
6.10
7.70
6.30
|
6 tháng
(2024-03-22) |
-2.40 | -27.59% | 20,098,800 | 213,160 | 1.5 |
6.10
8.90
6.30
|
12 tháng
(2023-09-25) |
-3.60 | -36.36% | 69,838,500 | 566,200 | 4.1 |
6.10
10.10
6.30
|
24 tháng
(2022-09-29) |
-4.95 | -44% | 138,180,283 | 444,300 | 2.5 |
5.38
12.30
6.30
|
36 tháng
(2021-10-04) |
-12.39 | -66.29% | 186,908,318 | 450,800 | 3.6 |
5.38
27.06
6.30
|
60 tháng
(2019-10-15) |
0.05 | 0.80% | 237,566,966 | 619,000 | 9.2 |
3.25
27.06
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
5.88
|
100 | 5.81 | 5.88 | 5.88 | 0 | 0 | 0 |
09/07/2019 |
5.81
|
200 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 |
08/07/2019 |
5.88
|
20,000 | 5.88 | 5.88 | 5.38 | 0 | 0 | 0 |
05/07/2019 |
5.88
|
6,400 | 5.94 | 5.94 | 5.88 | 0 | 0 | 0 |
04/07/2019 |
5.94
|
12,700 | 6.06 | 6.13 | 5.94 | 0 | 0 | 0 |
03/07/2019 |
6.06
|
8,300 | 6.06 | 6.06 | 5.56 | 0 | 0 | 0 |
02/07/2019 |
6.06
|
9,800 | 6.19 | 6.19 | 5.63 | 0 | 0 | 0 |
01/07/2019 |
6.19
|
15,000 | 6.31 | 6.50 | 5.69 | 0 | 0 | 0 |
28/06/2019 |
6.31
|
7,700 | 6.44 | 6.88 | 6.19 | 0 | 0 | 0 |
27/06/2019 |
6.44
|
15,600 | 6.88 | 7.13 | 6.25 | 0 | 0 | 0 |
26/06/2019 |
6.88
|
217,400 | 7.25 | 7.25 | 6.25 | 0 | 0 | 0 |
25/06/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
24/06/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
21/06/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
20/06/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
19/06/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
18/06/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
17/06/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
14/06/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
13/06/2019 |
7.25
|
200,010 | 7.19 | 7.25 | 7.25 | 0 | 0 | 0 |
12/06/2019 |
7.19
|
225,410 | 6.50 | 7.19 | 7.19 | 0 | 0 | 0 |
11/06/2019 |
6.50
|
200,800 | 6.56 | 7.13 | 6.50 | 0 | 0 | 0 |
10/06/2019 |
6.56
|
218,700 | 6.44 | 7.44 | 6.50 | 0 | 0 | 0 |
07/06/2019 |
6.44
|
200,600 | 6.13 | 7 | 6.13 | 0 | 0 | 0 |
06/06/2019 |
6.13
|
5,100 | 6.38 | 7.25 | 6.13 | 0 | 0 | 0 |
05/06/2019 |
6.38
|
18,600 | 7.38 | 7.38 | 6.31 | 0 | 0 | 0 |
04/06/2019 |
7.38
|
100 | 6.06 | 7.38 | 7.38 | 0 | 0 | 0 |
03/06/2019 |
6.06
|
200 | 7.13 | 7.13 | 6.06 | 0 | 0 | 0 |
31/05/2019 |
7.13
|
100 | 7.44 | 7.44 | 7.13 | 0 | 0 | 0 |
30/05/2019 |
7.44
|
100 | 6.25 | 7.44 | 7.44 | 0 | 0 | 0 |
29/05/2019 |
6.25
|
300 | 6.94 | 7.50 | 6.25 | 0 | 0 | 0 |
28/05/2019 |
6.94
|
710 | 6.06 | 6.94 | 6.19 | 0 | 0 | 0 |
27/05/2019 |
6.06
|
10,100 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 |
24/05/2019 |
6.13
|
100 | 6.19 | 6.19 | 6.13 | 0 | 0 | 0 |
23/05/2019 |
6.19
|
100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
22/05/2019 |
6.19
|
100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
21/05/2019 |
6.19
|
100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
20/05/2019 |
6.19
|
200 | 6.38 | 6.38 | 6.19 | 0 | 0 | 0 |
17/05/2019 |
6.38
|
100 | 6.44 | 6.44 | 6.38 | 0 | 0 | 0 |
16/05/2019 |
6.44
|
200 | 5.63 | 6.44 | 6.44 | 0 | 0 | 0 |
15/05/2019 |
5.63
|
3,900 | 6.50 | 6.50 | 5.63 | 0 | 0 | 0 |
14/05/2019 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
13/05/2019 |
6.50
|
2,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
10/05/2019 |
6.50
|
300 | 6.63 | 6.63 | 5.88 | 0 | 0 | 0 |
09/05/2019 |
6.63
|
100 | 7.75 | 7.75 | 6.63 | 0 | 0 | 0 |
08/05/2019 |
7.75
|
100 | 7.13 | 7.75 | 7.75 | 0 | 0 | 0 |
07/05/2019 |
7.13
|
200 | 7.31 | 7.31 | 6.50 | 0 | 0 | 0 |
06/05/2019 |
7.31
|
600 | 6.50 | 7.31 | 6.31 | 0 | 0 | 0 |
03/05/2019 |
6.50
|
100 | 6.75 | 6.75 | 6.50 | 0 | 0 | 0 |
02/05/2019 |
6.75
|
100 | 7.31 | 7.31 | 6.75 | 0 | 0 | 0 |
26/04/2019 |
7.31
|
100 | 6.88 | 7.31 | 7.31 | 0 | 0 | 0 |
25/04/2019 |
6.88
|
400 | 6.06 | 6.88 | 6.13 | 0 | 0 | 0 |
24/04/2019 |
6.06
|
100 | 5.94 | 6.06 | 6.06 | 0 | 0 | 0 |
23/04/2019 |
5.94
|
1,700 | 6.06 | 6.06 | 5.63 | 0 | 0 | 0 |
22/04/2019 |
6.06
|
100 | 6.19 | 6.19 | 6.06 | 0 | 0 | 0 |
19/04/2019 |
6.19
|
100 | 6.50 | 6.50 | 6.19 | 0 | 0 | 0 |
18/04/2019 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/04/2019 |
6.50
|
300 | 6.81 | 6.81 | 5.88 | 0 | 0 | 0 |
16/04/2019 |
6.81
|
100 | 7.25 | 7.25 | 6.81 | 0 | 0 | 0 |
12/04/2019 |
7.25
|
200 | 6.38 | 7.25 | 7.25 | 0 | 0 | 0 |
11/04/2019 |
6.38
|
2,100 | 6.38 | 6.38 | 5.63 | 0 | 0 | 0 |
10/04/2019 |
6.38
|
100 | 5.63 | 6.38 | 6.38 | 0 | 0 | 0 |
09/04/2019 |
5.63
|
277,600 | 6.13 | 6.44 | 5.63 | 0 | 0 | 0 |
08/04/2019 |
6.13
|
1,000 | 5.75 | 6.13 | 5.94 | 0 | 0 | 0 |
05/04/2019 |
5.75
|
100 | 6.13 | 6.13 | 5.75 | 0 | 0 | 0 |
04/04/2019 |
6.13
|
400 | 5.31 | 6.13 | 6.13 | 0 | 0 | 0 |
03/04/2019 |
5.31
|
700 | 6.19 | 6.19 | 5.31 | 0 | 0 | 0 |
02/04/2019 |
6.19
|
500 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 |
01/04/2019 |
6.25
|
1,500 | 5.38 | 6.25 | 5.44 | 0 | 0 | 0 |
29/03/2019 |
5.38
|
500 | 5.44 | 5.44 | 5.38 | 0 | 0 | 0 |
28/03/2019 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
27/03/2019 |
5.44
|
2,300 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
26/03/2019 |
5.63
|
10,700 | 5.56 | 5.63 | 5.63 | 0 | 0 | 0 |
25/03/2019 |
5.56
|
100 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 |
22/03/2019 |
5.75
|
2,800 | 5.13 | 5.75 | 5.75 | 0 | 0 | 0 |
21/03/2019 |
5.13
|
1,200 | 6 | 6 | 5.13 | 0 | 0 | 0 |
20/03/2019 |
6
|
6,200 | 5.63 | 6.13 | 5.63 | 0 | 0 | 0 |
19/03/2019 |
5.63
|
6,600 | 6.06 | 6.06 | 5.63 | 0 | 0 | 0 |
18/03/2019 |
6.06
|
272,600 | 5.63 | 6.63 | 5.88 | 0 | 0 | 0 |
15/03/2019 |
5.63
|
6,000 | 6 | 6.81 | 5.63 | 0 | 0 | 0 |
14/03/2019 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
13/03/2019 |
6
|
100 | 6.06 | 6.06 | 6 | 0 | 0 | 0 |
12/03/2019 |
6.06
|
200 | 5.75 | 6.06 | 6 | 0 | 0 | 0 |
11/03/2019 |
5.75
|
530,200 | 5.75 | 6.19 | 4.94 | 0 | 0 | 0 |
08/03/2019 |
5.75
|
5,400 | 6.25 | 6.25 | 5.63 | 0 | 0 | 0 |
07/03/2019 |
6.25
|
4,400 | 5.63 | 6.25 | 5.56 | 0 | 0 | 0 |
06/03/2019 |
5.63
|
100 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
05/03/2019 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
04/03/2019 |
5.81
|
100 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 |
01/03/2019 |
5.88
|
500 | 5.63 | 5.88 | 5.88 | 0 | 0 | 0 |
28/02/2019 |
5.63
|
17,300 | 7.31 | 7.31 | 5.63 | 0 | 0 | 0 |
27/02/2019 |
7.31
|
600 | 6.44 | 7.31 | 6.38 | 0 | 0 | 0 |
26/02/2019 |
6.44
|
100 | 6.25 | 6.44 | 6.44 | 0 | 0 | 0 |
25/02/2019 |
6.25
|
200 | 5.38 | 6.25 | 6.19 | 0 | 0 | 0 |
22/02/2019 |
5.38
|
8,100 | 6.19 | 6.19 | 5.38 | 0 | 0 | 0 |
21/02/2019 |
6.19
|
100 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 |
20/02/2019 |
6.25
|
100 | 6 | 6.25 | 6.25 | 0 | 0 | 0 |
19/02/2019 |
6
|
100 | 6.06 | 6.06 | 6 | 0 | 0 | 0 |
18/02/2019 |
6.06
|
100 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 |
15/02/2019 |
6.13
|
100 | 6.19 | 6.19 | 6.13 | 0 | 0 | 0 |