Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
10/07/2019 |
6.40
|
60 | 6.41 | 6.41 | 6.40 | 0 | 0 | 0 |
09/07/2019 |
6.41
|
300 | 6.48 | 6.48 | 6.41 | 0 | 0 | 0 |
08/07/2019 |
6.48
|
160 | 6.41 | 6.48 | 6.48 | 0 | 0 | 0 |
05/07/2019 |
6.41
|
160 | 6.48 | 6.48 | 6.04 | 0 | 0 | 0 |
04/07/2019 |
6.48
|
100 | 6.41 | 6.48 | 6.48 | 0 | 0 | 0 |
03/07/2019 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
02/07/2019 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
01/07/2019 |
6.41
|
540 | 6.48 | 6.48 | 6.34 | 0 | 0 | 0 |
28/06/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
27/06/2019 |
6.48
|
510 | 6.41 | 6.48 | 6.06 | 0 | 0 | 0 |
26/06/2019 |
6.41
|
600 | 6.73 | 6.73 | 6.41 | 0 | 0 | 0 |
25/06/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
24/06/2019 |
6.73
|
500 | 6.77 | 6.77 | 6.73 | 0 | 0 | 0 |
21/06/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
20/06/2019 |
6.77
|
600 | 6.41 | 6.77 | 6.41 | 0 | 0 | 0 |
19/06/2019 |
6.41
|
100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
18/06/2019 |
6.41
|
190 | 6.77 | 6.77 | 6.41 | 0 | 0 | 0 |
17/06/2019 |
6.77
|
2,010 | 6.55 | 6.84 | 6.55 | 0 | 0 | 0 |
14/06/2019 |
6.55
|
50 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
13/06/2019 |
6.55
|
20 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
12/06/2019 |
6.63
|
210 | 6.41 | 6.63 | 6.63 | 0 | 0 | 0 |
11/06/2019 |
6.41
|
50 | 6.59 | 6.59 | 6.13 | 0 | 0 | 0 |
10/06/2019 |
6.59
|
11,720 | 6.55 | 6.59 | 6.10 | 0 | 0 | 0 |
07/06/2019 |
6.55
|
20 | 6.77 | 6.77 | 6.55 | 0 | 0 | 0 |
06/06/2019 |
6.77
|
10 | 6.70 | 6.77 | 6.77 | 0 | 0 | 0 |
05/06/2019 |
6.70
|
630 | 6.63 | 6.73 | 6.16 | 0 | 0 | 0 |
04/06/2019 |
6.63
|
20 | 6.63 | 6.91 | 6.63 | 0 | 0 | 0 |
03/06/2019 |
6.63
|
40 | 6.83 | 6.83 | 6.63 | 0 | 0 | 0 |
31/05/2019 |
6.83
|
600 | 6.70 | 6.83 | 6.23 | 0 | 0 | 0 |
30/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
29/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/05/2019 |
6.70
|
24,010 | 6.70 | 6.70 | 6.41 | 0 | 0 | 0 |
27/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
24/05/2019 |
6.70
|
30 | 6.77 | 6.77 | 6.30 | 0 | 0 | 0 |
23/05/2019 |
6.77
|
10 | 6.63 | 6.77 | 6.77 | 0 | 0 | 0 |
22/05/2019 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
21/05/2019 |
6.63
|
19,000 | 6.20 | 6.63 | 5.84 | 0 | 0 | 0 |
20/05/2019 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/05/2019 |
6.20
|
20 | 6.06 | 6.20 | 6.20 | 0 | 0 | 0 |
16/05/2019 |
6.06
|
10 | 6.20 | 6.20 | 6.06 | 0 | 0 | 0 |
15/05/2019 |
6.20
|
1,330 | 6.27 | 6.27 | 6.20 | 0 | 0 | 0 |
14/05/2019 |
6.27
|
700 | 6.34 | 6.34 | 6.27 | 0 | 0 | 0 |
13/05/2019 |
6.34
|
400 | 6.34 | 6.34 | 6.34 | 0 | 200 | -0.0 |
10/05/2019 |
6.34
|
1,220 | 6.62 | 6.62 | 6.34 | 0 | 0 | 0 |
09/05/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
08/05/2019 |
6.62
|
40 | 6.60 | 6.62 | 6.62 | 0 | 0 | 0 |
07/05/2019 |
6.60
|
950 | 7.02 | 7.02 | 6.53 | 0 | 0 | 0 |
06/05/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
03/05/2019 |
7.02
|
150 | 6.94 | 7.05 | 6.49 | 0 | 0 | 0 |
02/05/2019 |
6.94
|
210 | 7.05 | 7.05 | 6.56 | 0 | 0 | 0 |
26/04/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
25/04/2019 |
7.05
|
10 | 6.63 | 7.05 | 7.05 | 0 | 0 | 0 |
24/04/2019 |
6.63
|
5,610 | 7.12 | 7.12 | 6.63 | 0 | 0 | 0 |
23/04/2019 |
7.12
|
200 | 7.27 | 7.27 | 6.77 | 0 | 0 | 0 |
22/04/2019 |
7.27
|
80 | 7.34 | 7.48 | 6.84 | 0 | 0 | 0 |
19/04/2019 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
18/04/2019 |
7.34
|
40 | 7.41 | 7.41 | 7.34 | 0 | 0 | 0 |
17/04/2019 |
7.41
|
10,020 | 7.27 | 7.41 | 7.27 | 0 | 0 | 0 |
16/04/2019 |
7.27
|
160 | 7.34 | 7.34 | 6.91 | 0 | 0 | 0 |
12/04/2019 |
7.34
|
5,560 | 7.27 | 7.48 | 7.12 | 0 | 0 | 0 |
11/04/2019 |
7.27
|
980 | 7.12 | 7.34 | 6.84 | 0 | 0 | 0 |
10/04/2019 |
7.12
|
14,540 | 7.12 | 7.48 | 7.05 | 0 | 0 | 0 |
09/04/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
08/04/2019 |
7.12
|
15,210 | 7.11 | 7.12 | 6.73 | 0 | 0 | 0 |
05/04/2019 |
7.11
|
1,910 | 7.01 | 7.11 | 7.05 | 0 | 0 | 0 |
04/04/2019 |
7.01
|
1,340 | 7.01 | 7.02 | 6.91 | 0 | 0 | 0 |
03/04/2019 |
7.01
|
1,530 | 6.55 | 7.01 | 6.63 | 0 | 0 | 0 |
02/04/2019 |
6.55
|
180 | 6.59 | 6.63 | 6.55 | 0 | 0 | 0 |
01/04/2019 |
6.59
|
360 | 6.63 | 6.63 | 6.59 | 0 | 340 | -0.0 |
29/03/2019 |
6.63
|
10,170 | 7.12 | 7.12 | 6.63 | 0 | 9,600 | -0.1 |
28/03/2019 |
7.12
|
30 | 7.05 | 7.12 | 6.66 | 0 | 0 | 0 |
27/03/2019 |
7.05
|
370 | 7.05 | 7.05 | 6.63 | 0 | 0 | 0 |
26/03/2019 |
7.05
|
230 | 7.05 | 7.05 | 6.63 | 0 | 0 | 0 |
25/03/2019 |
7.05
|
50 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
22/03/2019 |
7.05
|
1,320 | 7.12 | 7.12 | 6.70 | 0 | 0 | 0 |
21/03/2019 |
7.12
|
580 | 7.12 | 7.12 | 6.66 | 0 | 0 | 0 |
20/03/2019 |
7.12
|
520 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
19/03/2019 |
7.12
|
1,290 | 7.12 | 7.12 | 6.70 | 0 | 0 | 0 |
18/03/2019 |
7.12
|
1,440 | 7.12 | 7.12 | 6.74 | 10 | 0 | 0.0 |
15/03/2019 |
7.12
|
190 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
14/03/2019 |
7.12
|
2,000 | 7.34 | 7.34 | 7.12 | 0 | 0 | 0 |
13/03/2019 |
7.34
|
500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
12/03/2019 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
11/03/2019 |
7.34
|
1,090 | 7.16 | 7.34 | 7.34 | 0 | 0 | 0 |
08/03/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
07/03/2019 |
7.16
|
320 | 7.62 | 7.62 | 7.12 | 0 | 0 | 0 |
06/03/2019 |
7.62
|
300 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
05/03/2019 |
7.62
|
180 | 7.12 | 7.62 | 7.12 | 0 | 0 | 0 |
04/03/2019 |
7.12
|
5,010 | 7.37 | 7.48 | 7.12 | 0 | 0 | 0 |
01/03/2019 |
7.37
|
2,220 | 7.41 | 7.41 | 6.98 | 0 | 0 | 0 |
28/02/2019 |
7.41
|
10 | 7.12 | 7.41 | 7.41 | 0 | 0 | 0 |
27/02/2019 |
7.12
|
860 | 7.45 | 7.45 | 7.12 | 0 | 0 | 0 |
26/02/2019 |
7.45
|
2,720 | 7.45 | 7.45 | 6.98 | 0 | 0 | 0 |
25/02/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
22/02/2019 |
7.45
|
210 | 7.45 | 7.45 | 7.12 | 0 | 0 | 0 |
21/02/2019 |
7.45
|
6,070 | 7.12 | 7.45 | 7.05 | 0 | 6,020 | -0.1 |
20/02/2019 |
7.12
|
13,280 | 7.12 | 7.48 | 6.68 | 0 | 2,030 | -0.0 |
19/02/2019 |
7.12
|
120 | 7.09 | 7.55 | 7.12 | 0 | 0 | 0 |
18/02/2019 |
7.09
|
13,350 | 7.55 | 7.77 | 7.09 | 13,340 | 13,200 | 0.0 |