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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
28/06/2019 |
7.84
|
12,400 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
27/06/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
26/06/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
25/06/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
24/06/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
21/06/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
20/06/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
19/06/2019 |
7.84
|
8,210 | 7.88 | 8.42 | 7.34 | 0 | 0 | 0 |
18/06/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
17/06/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
14/06/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
13/06/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
12/06/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
11/06/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
10/06/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
07/06/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
06/06/2019 |
7.88
|
160 | 7.37 | 7.88 | 6.86 | 0 | 0 | 0 |
05/06/2019 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
04/06/2019 |
7.37
|
2,850 | 7.37 | 7.37 | 6.86 | 0 | 0 | 0 |
03/06/2019 |
7.37
|
60 | 6.89 | 7.37 | 6.41 | 0 | 0 | 0 |
31/05/2019 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
30/05/2019 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
29/05/2019 |
6.89
|
110 | 6.93 | 6.93 | 6.89 | 0 | 0 | 0 |
28/05/2019 |
6.93
|
1,020 | 6.93 | 6.93 | 6.45 | 0 | 0 | 0 |
27/05/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
24/05/2019 |
6.93
|
11,120 | 6.94 | 6.94 | 6.52 | 0 | 0 | 0 |
23/05/2019 |
6.94
|
5,500 | 7.46 | 7.46 | 6.94 | 0 | 0 | 0 |
22/05/2019 |
7.46
|
10 | 8.02 | 8.02 | 7.46 | 0 | 0 | 0 |
21/05/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
20/05/2019 |
8.02
|
7,010 | 7.50 | 8.02 | 6.98 | 0 | 0 | 0 |
17/05/2019 |
7.50
|
10 | 7.02 | 7.50 | 7.50 | 0 | 0 | 0 |
16/05/2019 |
7.02
|
10 | 6.61 | 7.02 | 7.02 | 0 | 0 | 0 |
15/05/2019 |
6.61
|
1,010 | 7.02 | 7.02 | 6.61 | 0 | 0 | 0 |
14/05/2019 |
7.02
|
1,850 | 7.16 | 7.16 | 7.02 | 0 | 0 | 0 |
13/05/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
10/05/2019 |
7.16
|
10 | 6.93 | 7.16 | 7.16 | 0 | 0 | 0 |
09/05/2019 |
6.93
|
100 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 |
08/05/2019 |
7.02
|
40 | 6.93 | 7.02 | 6.45 | 0 | 0 | 0 |
07/05/2019 |
6.93
|
2,700 | 6.54 | 6.93 | 6.93 | 0 | 0 | 0 |
06/05/2019 |
6.54
|
20 | 7.02 | 7.02 | 6.54 | 0 | 0 | 0 |
03/05/2019 |
7.02
|
140 | 7.02 | 7.02 | 6.53 | 0 | 0 | 0 |
02/05/2019 |
7.02
|
4,200 | 7.43 | 7.43 | 6.91 | 0 | 0 | 0 |
26/04/2019 |
7.43
|
130 | 7.43 | 7.43 | 6.93 | 0 | 0 | 0 |
25/04/2019 |
7.43
|
10 | 7.02 | 7.43 | 7.43 | 0 | 0 | 0 |
24/04/2019 |
7.02
|
8,070 | 7.01 | 7.02 | 6.52 | 0 | 0 | 0 |
23/04/2019 |
7.01
|
1,600 | 7.02 | 7.02 | 7.01 | 0 | 0 | 0 |
22/04/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
19/04/2019 |
7.02
|
4,110 | 7.02 | 7.02 | 6.53 | 0 | 0 | 0 |
18/04/2019 |
7.02
|
40 | 7.17 | 7.17 | 7.02 | 0 | 0 | 0 |
17/04/2019 |
7.17
|
10 | 6.77 | 7.17 | 7.17 | 0 | 0 | 0 |
16/04/2019 |
6.77
|
70 | 7.18 | 7.40 | 6.69 | 0 | 0 | 0 |
12/04/2019 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
11/04/2019 |
7.18
|
2,200 | 6.91 | 7.18 | 7.02 | 0 | 0 | 0 |
10/04/2019 |
6.91
|
10 | 7.43 | 7.43 | 6.91 | 0 | 0 | 0 |
09/04/2019 |
7.43
|
2,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
08/04/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
05/04/2019 |
7.43
|
10 | 7.10 | 7.43 | 7.43 | 0 | 0 | 0 |
04/04/2019 |
7.10
|
100 | 7.26 | 7.26 | 7.10 | 0 | 0 | 0 |
03/04/2019 |
7.26
|
270,360 | 7.31 | 7.31 | 7.10 | 0 | 0 | 0 |
02/04/2019 |
7.31
|
14,630 | 7.02 | 7.35 | 7.02 | 0 | 0 | 0 |
01/04/2019 |
7.02
|
4,240 | 7.43 | 7.43 | 7.02 | 4,100 | 0 | 0.0 |
29/03/2019 |
7.43
|
18,300 | 7.42 | 7.43 | 6.93 | 16,200 | 0 | 0.1 |
28/03/2019 |
7.42
|
2,010 | 6.98 | 7.42 | 6.98 | 0 | 0 | 0 |
27/03/2019 |
6.98
|
4,610 | 7.50 | 7.50 | 6.98 | 0 | 0 | 0 |
26/03/2019 |
7.50
|
22,770 | 7.51 | 7.51 | 6.99 | 0 | 0 | 0 |
25/03/2019 |
7.51
|
23,570 | 7.59 | 7.60 | 7.06 | 0 | 0 | 0 |
22/03/2019 |
7.59
|
20 | 7.11 | 7.59 | 7.43 | 0 | 0 | 0 |
21/03/2019 |
7.11
|
7,270 | 7.10 | 7.11 | 7.10 | 0 | 0 | 0 |
20/03/2019 |
7.10
|
10 | 7.59 | 7.59 | 7.10 | 0 | 0 | 0 |
19/03/2019 |
7.59
|
10 | 7.42 | 7.59 | 7.59 | 0 | 0 | 0 |
18/03/2019 |
7.42
|
210 | 7.12 | 7.43 | 7.42 | 0 | 0 | 0 |
15/03/2019 |
7.12
|
10 | 7.64 | 7.64 | 7.12 | 0 | 0 | 0 |
14/03/2019 |
7.64
|
220 | 8.21 | 8.21 | 7.64 | 0 | 0 | 0 |
13/03/2019 |
8.21
|
9,330 | 8.21 | 8.21 | 7.64 | 0 | 0 | 0 |
12/03/2019 |
8.21
|
17,430 | 7.68 | 8.21 | 7.43 | 0 | 0 | 0 |
11/03/2019 |
7.68
|
6,210 | 7.68 | 7.68 | 7.14 | 0 | 0 | 0 |
08/03/2019 |
7.68
|
41,080 | 8.25 | 8.25 | 7.68 | 0 | 0 | 0 |
07/03/2019 |
8.25
|
550 | 8.04 | 8.25 | 7.48 | 0 | 0 | 0 |
06/03/2019 |
8.04
|
10 | 7.54 | 8.04 | 8.04 | 0 | 0 | 0 |
05/03/2019 |
7.54
|
4,400 | 8.07 | 8.25 | 7.54 | 0 | 0 | 0 |
04/03/2019 |
8.07
|
3,860 | 8.06 | 8.11 | 7.50 | 0 | 0 | 0 |
01/03/2019 |
8.06
|
260 | 8.67 | 9.08 | 8.06 | 0 | 0 | 0 |
28/02/2019 |
8.67
|
1,080 | 8.22 | 8.67 | 7.65 | 0 | 0 | 0 |
27/02/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
26/02/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
25/02/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
22/02/2019 |
8.22
|
80 | 8.83 | 8.83 | 8.22 | 0 | 0 | 0 |
21/02/2019 |
8.83
|
100 | 9.49 | 9.49 | 8.83 | 0 | 0 | 0 |
20/02/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
19/02/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
18/02/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
15/02/2019 |
9.49
|
10 | 9.04 | 9.49 | 9.49 | 0 | 0 | 0 |
14/02/2019 |
9.04
|
20 | 8.91 | 9.04 | 8.91 | 0 | 0 | 0 |
13/02/2019 |
8.91
|
7,870 | 8.42 | 8.96 | 7.92 | 0 | 0 | 0 |
12/02/2019 |
8.42
|
2,120 | 8.42 | 8.91 | 8.42 | 0 | 0 | 0 |
11/02/2019 |
8.42
|
540 | 9.04 | 9.04 | 8.42 | 0 | 0 | 0 |
01/02/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
31/01/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
30/01/2019 |
9.04
|
20 | 9.20 | 9.20 | 9.04 | 0 | 0 | 0 |