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 | 0% | 221,000 | -29,500 | -0.6 |
21
22.50
22
|
2 tháng
(2024-07-22) |
-0.20 | -0.90% | 429,900 | -32,000 | -0.7 |
19.80
24
22
|
3 tháng
(2024-06-21) |
-6 | -21.43% | 1,181,600 | -38,000 | -0.9 |
19.80
28
22
|
6 tháng
(2024-03-25) |
9.30 | 73.23% | 4,587,431 | -42,000 | -1.0 |
12.50
28
22
|
12 tháng
(2023-09-25) |
9.60 | 77.42% | 5,298,243 | -31,000 | -0.8 |
11.90
28
22
|
24 tháng
(2022-09-30) |
9 | 69.23% | 6,326,551 | 29,900 | -0.1 |
7.97
28
22
|
36 tháng
(2021-10-05) |
5.38 | 32.39% | 14,426,063 | 56,200 | 0.2 |
7.97
28
22
|
60 tháng
(2019-10-16) |
15.07 | 217.30% | 28,943,954 | -764,700 | -8.5 |
4.16
28
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
02/07/2019 |
6.14
|
1,000 | 6.21 | 6.21 | 6.14 | 0 | 0 | 0 |
01/07/2019 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
28/06/2019 |
6.21
|
0 | 6.14 | 6.21 | 6.21 | 0 | 0 | 0 |
27/06/2019 |
6.14
|
1,100 | 5.99 | 6.64 | 6.14 | 0 | 0 | 0 |
26/06/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
25/06/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
24/06/2019 |
5.99
|
100 | 6.99 | 6.99 | 5.99 | 0 | 100 | -0.0 |
21/06/2019 |
6.99
|
9,000 | 6.14 | 6.99 | 6.99 | 9,000 | 0 | 0.1 |
20/06/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
19/06/2019 |
6.14
|
0 | 6.28 | 6.14 | 6.14 | 0 | 0 | 0 |
18/06/2019 |
6.28
|
700 | 6.14 | 6.28 | 6.14 | 100 | 0 | 0.0 |
17/06/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
14/06/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
13/06/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
12/06/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
11/06/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
10/06/2019 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 100 | 0 | 0.0 |
07/06/2019 |
6.14
|
1,000 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
06/06/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
05/06/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
04/06/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
03/06/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
31/05/2019 |
6.14
|
100 | 6.92 | 6.92 | 6.14 | 0 | 100 | -0.0 |
30/05/2019 |
6.92
|
1,000 | 6.92 | 6.92 | 6.92 | 1,000 | 0 | 0.0 |
29/05/2019 |
6.92
|
100 | 6.49 | 6.92 | 6.92 | 0 | 0 | 0 |
28/05/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
27/05/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
24/05/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
23/05/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
22/05/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
21/05/2019 |
6.49
|
100 | 7.28 | 7.28 | 6.49 | 0 | 100 | -0.0 |
20/05/2019 |
7.28
|
100 | 6.35 | 7.28 | 7.28 | 0 | 0 | 0 |
17/05/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
16/05/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
15/05/2019 |
6.35
|
100 | 6.78 | 6.78 | 6.35 | 0 | 100 | -0.0 |
14/05/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
13/05/2019 |
6.78
|
3,100 | 7.14 | 7.14 | 6.07 | 0 | 100 | -0.0 |
10/05/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
09/05/2019 |
7.14
|
100 | 6.92 | 7.14 | 7.14 | 0 | 0 | 0 |
08/05/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
07/05/2019 |
6.92
|
100 | 6.07 | 6.92 | 6.92 | 0 | 0 | 0 |
06/05/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
03/05/2019 |
6.07
|
100 | 7.14 | 7.14 | 6.07 | 0 | 100 | -0.0 |
02/05/2019 |
7.14
|
1,200 | 7.14 | 7.14 | 7.14 | 1,200 | 100 | 0.0 |
26/04/2019 |
7.14
|
1,000 | 7.21 | 7.21 | 6.49 | 0 | 100 | -0.0 |
25/04/2019 |
7.21
|
100 | 6.28 | 7.21 | 7.21 | 0 | 0 | 0 |
24/04/2019 |
6.28
|
100 | 7.35 | 7.35 | 6.28 | 0 | 100 | -0.0 |
23/04/2019 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 100 | 0 | 0.0 |
22/04/2019 |
7.35
|
900 | 7.35 | 7.35 | 7.28 | 100 | 0 | 0.0 |
19/04/2019 |
7.35
|
13,300 | 7.14 | 7.35 | 7.14 | 2,100 | 0 | 0.0 |
18/04/2019 |
7.14
|
2,100 | 6.92 | 7.14 | 7.14 | 0 | 0 | 0 |
17/04/2019 |
6.92
|
100 | 8.06 | 8.06 | 6.92 | 0 | 100 | -0.0 |
16/04/2019 |
8.06
|
2,000 | 7.78 | 8.06 | 7.85 | 1,700 | 0 | 0.0 |
12/04/2019 |
7.78
|
100 | 7.28 | 7.78 | 7.78 | 0 | 0 | 0 |
11/04/2019 |
7.28
|
500 | 7.14 | 7.28 | 7.28 | 0 | 0 | 0 |
10/04/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
09/04/2019 |
7.14
|
0 | 6.78 | 7.14 | 7.14 | 0 | 0 | 0 |
08/04/2019 |
6.78
|
1,000 | 7.28 | 7.49 | 6.78 | 0 | 0 | 0 |
05/04/2019 |
7.28
|
200 | 7.28 | 7.28 | 6.21 | 0 | 100 | -0.0 |
04/04/2019 |
7.28
|
1,100 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
03/04/2019 |
7.42
|
200 | 7.49 | 7.49 | 6.64 | 0 | 100 | -0.0 |
02/04/2019 |
7.49
|
101 | 6.92 | 7.49 | 7.49 | 0 | 0 | 0 |
01/04/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
29/03/2019 |
6.92
|
5,000 | 7.14 | 7.14 | 6.92 | 500 | 0 | 0.0 |
28/03/2019 |
7.14
|
307 | 7.64 | 7.64 | 6.42 | 0 | 100 | -0.0 |
27/03/2019 |
7.64
|
200 | 7.78 | 7.78 | 6.71 | 0 | 100 | -0.0 |
26/03/2019 |
7.78
|
900 | 7.28 | 7.78 | 7.78 | 0 | 0 | 0 |
25/03/2019 |
7.28
|
900 | 7.85 | 7.85 | 6.21 | 0 | 100 | -0.0 |
22/03/2019 |
7.85
|
200 | 7.85 | 7.85 | 6.71 | 0 | 100 | -0.0 |
21/03/2019 |
7.85
|
1,000 | 7.42 | 7.85 | 7.85 | 0 | 0 | 0 |
20/03/2019 |
7.42
|
1,300 | 7.06 | 7.42 | 7.42 | 0 | 0 | 0 |
19/03/2019 |
7.06
|
0 | 6.85 | 7.06 | 7.06 | 0 | 0 | 0 |
18/03/2019 |
6.85
|
700 | 7.85 | 8.21 | 6.85 | 600 | 0 | 0.0 |
15/03/2019 |
7.85
|
200 | 7.85 | 7.85 | 6.71 | 0 | 100 | -0.0 |
14/03/2019 |
7.85
|
800 | 7.78 | 7.85 | 7.85 | 800 | 0 | 0.0 |
13/03/2019 |
7.78
|
6,200 | 7.78 | 8.21 | 7.78 | 6,100 | 0 | 0.1 |
12/03/2019 |
7.78
|
2,000 | 7.21 | 7.78 | 7.28 | 0 | 0 | 0 |
11/03/2019 |
7.21
|
4,600 | 7.21 | 7.85 | 7.21 | 2,600 | 0 | 0.0 |
08/03/2019 |
7.21
|
3,500 | 7.21 | 7.28 | 7.21 | 3,400 | 0 | 0.0 |
07/03/2019 |
7.21
|
200 | 7.21 | 7.21 | 6.49 | 0 | 100 | -0.0 |
06/03/2019 |
7.21
|
100 | 7.28 | 7.28 | 7.21 | 0 | 0 | 0 |
05/03/2019 |
7.28
|
200 | 7.14 | 7.28 | 6.42 | 0 | 100 | -0.0 |
04/03/2019 |
7.14
|
200 | 7.14 | 7.49 | 7.14 | 100 | 0 | 0.0 |
01/03/2019 |
7.14
|
2,100 | 6.57 | 7.28 | 7.14 | 0 | 0 | 0 |
28/02/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
27/02/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
26/02/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
25/02/2019 |
6.57
|
0 | 6.28 | 6.57 | 6.57 | 0 | 0 | 0 |
22/02/2019 |
6.28
|
500 | 7.28 | 7.28 | 6.28 | 300 | 0 | 0.0 |
21/02/2019 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
20/02/2019 |
7.28
|
600 | 7.28 | 7.28 | 7.28 | 600 | 0 | 0.0 |
19/02/2019 |
7.28
|
1,900 | 7.06 | 7.35 | 7.06 | 1,600 | 0 | 0.0 |
18/02/2019 |
7.06
|
2,914 | 6.99 | 7.42 | 7.06 | 1,000 | 0 | 0.0 |
15/02/2019 |
6.99
|
100 | 6.42 | 6.99 | 6.99 | 0 | 0 | 0 |
14/02/2019 |
6.42
|
200 | 7.28 | 7.28 | 6.28 | 0 | 100 | -0.0 |
13/02/2019 |
7.28
|
11,300 | 7.28 | 7.35 | 7.28 | 10,800 | 0 | 0.1 |