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) |
-0.10 | -1.41% | 1,125,300 | 0 | 0 |
7
7.10
7
|
2 tháng
(2024-07-22) |
-0.10 | -1.41% | 2,462,600 | 0 | 0 |
7
7.10
7
|
3 tháng
(2024-06-21) |
0.10 | 1.45% | 3,678,800 | 0 | 0 |
6.90
7.20
7
|
6 tháng
(2024-03-25) |
0 | 0% | 8,504,400 | -8 | -0.0 |
6.90
7.70
7
|
12 tháng
(2023-09-25) |
-0.10 | -1.35% | 20,337,400 | 1,892 | 0.0 |
6.60
7.70
7
|
24 tháng
(2022-09-30) |
-1.15 | -14.12% | 33,778,096 | -31,592 | -0.2 |
5.66
8.15
7
|
36 tháng
(2021-10-05) |
-2.19 | -23.84% | 87,014,459 | -27,708 | 0.0 |
5.66
13.61
7
|
60 tháng
(2019-10-16) |
0.70 | 11.03% | 190,500,112 | -12,408 | 0.3 |
4.78
17.83
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
5.71
|
29,600 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
10/07/2019 |
5.71
|
21,100 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
09/07/2019 |
5.71
|
13,300 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
08/07/2019 |
5.71
|
2,600 | 5.71 | 5.76 | 5.71 | 0 | 0 | 0 |
05/07/2019 |
5.71
|
3,100 | 5.71 | 5.76 | 5.71 | 0 | 0 | 0 |
04/07/2019 |
5.71
|
13,700 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
03/07/2019 |
5.81
|
8,800 | 5.81 | 5.81 | 5.66 | 0 | 0 | 0 |
02/07/2019 |
5.81
|
1,700 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
01/07/2019 |
5.81
|
16,200 | 5.76 | 5.86 | 5.71 | 0 | 0 | 0 |
28/06/2019 |
5.76
|
3,100 | 5.71 | 5.76 | 5.71 | 0 | 0 | 0 |
27/06/2019 |
5.71
|
27,700 | 5.91 | 5.96 | 5.71 | 0 | 0 | 0 |
26/06/2019 |
5.91
|
12,800 | 5.76 | 5.91 | 5.81 | 0 | 0 | 0 |
25/06/2019 |
5.76
|
4,800 | 5.71 | 5.76 | 5.66 | 0 | 0 | 0 |
24/06/2019 |
5.71
|
7,000 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
21/06/2019 |
5.71
|
9,300 | 5.76 | 5.81 | 5.71 | 0 | 0 | 0 |
20/06/2019 |
5.76
|
8,300 | 5.76 | 5.76 | 5.71 | 0 | 0 | 0 |
19/06/2019 |
5.76
|
3,800 | 5.66 | 5.76 | 5.71 | 0 | 0 | 0 |
18/06/2019 |
5.66
|
12,800 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
17/06/2019 |
5.71
|
12,000 | 5.66 | 5.71 | 5.66 | 0 | 0 | 0 |
14/06/2019 |
5.66
|
7,000 | 5.66 | 5.71 | 5.66 | 0 | 0 | 0 |
13/06/2019 |
5.66
|
5,400 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
12/06/2019 |
5.76
|
20,100 | 5.81 | 5.81 | 5.66 | 0 | 0 | 0 |
11/06/2019 |
5.81
|
5,100 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 |
10/06/2019 |
5.86
|
900 | 5.86 | 5.86 | 5.66 | 0 | 0 | 0 |
07/06/2019 |
5.86
|
17,600 | 5.76 | 5.86 | 5.61 | 0 | 0 | 0 |
06/06/2019 |
5.76
|
15,000 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
05/06/2019 |
5.76
|
2,400 | 5.66 | 5.76 | 5.66 | 0 | 0 | 0 |
04/06/2019 |
5.66
|
6,400 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
03/06/2019 |
5.71
|
16,300 | 5.71 | 5.76 | 5.71 | 0 | 0 | 0 |
31/05/2019 |
5.71
|
2,100 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
30/05/2019 |
5.71
|
10,100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
29/05/2019 |
5.71
|
4,500 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
28/05/2019 |
5.71
|
2,500 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
27/05/2019 |
5.71
|
5,900 | 5.76 | 5.76 | 5.71 | 0 | 0 | 0 |
24/05/2019 |
5.76
|
16,900 | 5.71 | 5.86 | 5.71 | 0 | 0 | 0 |
23/05/2019 |
5.71
|
16,200 | 5.71 | 5.76 | 5.71 | 0 | 0 | 0 |
22/05/2019 |
5.71
|
4,900 | 5.71 | 5.76 | 5.71 | 0 | 0 | 0 |
21/05/2019 |
5.71
|
7,300 | 5.66 | 5.71 | 5.66 | 0 | 0 | 0 |
20/05/2019 |
5.66
|
20,700 | 5.71 | 5.81 | 5.61 | 0 | 0 | 0 |
17/05/2019 |
5.71
|
27,600 | 5.71 | 5.76 | 5.66 | 0 | 0 | 0 |
16/05/2019 |
5.71
|
15,500 | 5.81 | 5.86 | 5.51 | 0 | 0 | 0 |
15/05/2019 |
5.81
|
17,500 | 5.86 | 5.96 | 5.81 | 0 | 0 | 0 |
14/05/2019 |
5.86
|
26,200 | 5.81 | 5.91 | 5.81 | 0 | 0 | 0 |
13/05/2019 |
5.81
|
2,500 | 5.96 | 5.96 | 5.81 | 0 | 0 | 0 |
10/05/2019 |
5.96
|
18,400 | 5.91 | 5.96 | 5.86 | 0 | 0 | 0 |
09/05/2019 |
5.91
|
6,500 | 5.81 | 6.11 | 5.86 | 0 | 0 | 0 |
08/05/2019 |
5.81
|
16,100 | 5.86 | 5.86 | 5.81 | 0 | 0 | 0 |
07/05/2019 |
5.86
|
8,600 | 5.86 | 5.91 | 5.86 | 0 | 0 | 0 |
06/05/2019 |
5.86
|
13,000 | 5.86 | 5.86 | 5.81 | 0 | 0 | 0 |
03/05/2019 |
5.86
|
7,400 | 5.91 | 5.91 | 5.86 | 0 | 0 | 0 |
02/05/2019 |
5.91
|
6,800 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 |
26/04/2019 |
6.01
|
34,600 | 6.01 | 6.06 | 5.96 | 0 | 0 | 0 |
25/04/2019 |
6.01
|
9,300 | 5.86 | 6.01 | 5.86 | 0 | 0 | 0 |
24/04/2019 |
5.86
|
37,400 | 5.86 | 5.86 | 5.81 | 0 | 0 | 0 |
23/04/2019 |
5.86
|
20,300 | 5.91 | 5.96 | 5.81 | 0 | 0 | 0 |
22/04/2019 |
5.91
|
26,900 | 5.96 | 5.96 | 5.81 | 0 | 0 | 0 |
19/04/2019 |
5.96
|
4,500 | 5.96 | 5.96 | 5.91 | 0 | 0 | 0 |
18/04/2019 |
5.96
|
20,800 | 5.96 | 5.96 | 5.91 | 0 | 0 | 0 |
17/04/2019 |
5.96
|
22,700 | 6.06 | 6.06 | 5.96 | 0 | 0 | 0 |
16/04/2019 |
6.06
|
12,900 | 6.06 | 6.11 | 6.01 | 0 | 0 | 0 |
12/04/2019 |
6.06
|
10,400 | 6.11 | 6.11 | 6.06 | 0 | 0 | 0 |
11/04/2019 |
6.11
|
16,900 | 6.16 | 6.16 | 6.06 | 0 | 0 | 0 |
10/04/2019 |
6.16
|
12,100 | 6.16 | 6.16 | 6.06 | 0 | 0 | 0 |
09/04/2019 |
6.16
|
51,000 | 6.16 | 6.21 | 6.11 | 0 | 0 | 0 |
08/04/2019 |
6.16
|
13,300 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
05/04/2019 |
6.21
|
39,700 | 6.16 | 6.21 | 6.11 | 0 | 0 | 0 |
04/04/2019 |
6.16
|
10,300 | 6.35 | 6.35 | 6.11 | 0 | 0 | 0 |
03/04/2019 |
6.35
|
38,600 | 6.11 | 6.35 | 6.01 | 0 | 0 | 0 |
02/04/2019 |
6.11
|
25,300 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
01/04/2019 |
6.11
|
15,200 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
29/03/2019 |
6.11
|
63,000 | 6.06 | 6.11 | 6.01 | 0 | 0 | 0 |
28/03/2019 |
6.06
|
19,800 | 6.06 | 6.06 | 6.01 | 0 | 0 | 0 |
27/03/2019 |
6.06
|
14,400 | 6.01 | 6.06 | 5.96 | 0 | 0 | 0 |
26/03/2019 |
6.01
|
30,000 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 |
25/03/2019 |
5.91
|
15,900 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
22/03/2019 |
6.11
|
23,600 | 6.11 | 6.16 | 5.96 | 0 | 0 | 0 |
21/03/2019 |
6.11
|
16,000 | 6.11 | 6.16 | 6.06 | 0 | 0 | 0 |
20/03/2019 |
6.11
|
39,900 | 5.96 | 6.21 | 5.91 | 0 | 0 | 0 |
19/03/2019 |
5.96
|
61,900 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
18/03/2019 |
6.11
|
49,300 | 6.16 | 6.21 | 6.06 | 0 | 0 | 0 |
15/03/2019 |
6.16
|
61,900 | 6.16 | 6.16 | 6.06 | 0 | 0 | 0 |
14/03/2019 |
6.16
|
26,000 | 6.26 | 6.26 | 6.11 | 0 | 0 | 0 |
13/03/2019 |
6.26
|
79,100 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
12/03/2019 |
6.30
|
83,300 | 6.26 | 6.45 | 6.21 | 0 | 0 | 0 |
11/03/2019 |
6.26
|
62,000 | 6.26 | 6.35 | 6.16 | 0 | 0 | 0 |
08/03/2019 |
6.26
|
148,300 | 6.21 | 6.35 | 6.11 | 0 | 0 | 0 |
07/03/2019 |
6.21
|
151,700 | 6.11 | 6.21 | 6.01 | 0 | 0 | 0 |
06/03/2019 |
6.11
|
2,500 | 5.96 | 6.11 | 5.96 | 0 | 0 | 0 |
05/03/2019 |
5.96
|
13,700 | 6.21 | 6.21 | 5.96 | 0 | 0 | 0 |
04/03/2019 |
6.21
|
52,000 | 6.21 | 6.45 | 6.11 | 0 | 0 | 0 |
01/03/2019 |
6.21
|
25,500 | 5.81 | 6.30 | 5.81 | 0 | 0 | 0 |
28/02/2019 |
5.81
|
14,310 | 5.91 | 5.96 | 5.81 | 0 | 0 | 0 |
27/02/2019 |
5.91
|
19,200 | 5.86 | 5.96 | 5.91 | 0 | 0 | 0 |
26/02/2019 |
5.86
|
22,900 | 5.86 | 5.91 | 5.86 | 0 | 0 | 0 |
25/02/2019 |
5.86
|
24,000 | 5.91 | 5.91 | 5.86 | 0 | 0 | 0 |
22/02/2019 |
5.91
|
31,300 | 5.96 | 5.96 | 5.91 | 0 | 0 | 0 |
21/02/2019 |
5.96
|
13,900 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 |
20/02/2019 |
6.01
|
24,100 | 6.01 | 6.01 | 5.96 | 0 | 0 | 0 |
19/02/2019 |
6.01
|
74,700 | 5.86 | 6.01 | 5.86 | 0 | 0 | 0 |
18/02/2019 |
5.86
|
13,300 | 5.81 | 5.91 | 5.86 | 0 | 0 | 0 |