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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
04/07/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
03/07/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
02/07/2019 |
7.87
|
20 | 8.43 | 8.43 | 7.87 | 0 | 0 | 0 |
01/07/2019 |
8.43
|
20 | 8.29 | 8.43 | 8.39 | 0 | 0 | 0 |
28/06/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
27/06/2019 |
8.29
|
30 | 7.97 | 8.29 | 8.29 | 0 | 0 | 0 |
26/06/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
25/06/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
24/06/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
21/06/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
20/06/2019 |
7.97
|
1,060 | 8.50 | 8.50 | 7.97 | 0 | 0 | 0 |
19/06/2019 |
8.50
|
10 | 8.22 | 8.50 | 8.50 | 0 | 0 | 0 |
18/06/2019 |
8.22
|
50 | 8.78 | 8.78 | 8.22 | 0 | 0 | 0 |
17/06/2019 |
8.78
|
8,310 | 8.50 | 8.78 | 8.50 | 0 | 0 | 0 |
14/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
12/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
11/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
10/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
07/06/2019 |
8.50
|
10 | 8.29 | 8.50 | 8.50 | 0 | 0 | 0 |
06/06/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
05/06/2019 |
8.29
|
10 | 8.08 | 8.29 | 8.29 | 0 | 0 | 0 |
04/06/2019 |
8.08
|
10 | 7.87 | 8.08 | 8.08 | 0 | 0 | 0 |
03/06/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
31/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
30/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
29/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
28/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
27/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
24/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
23/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
22/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
21/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
20/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
17/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
16/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
15/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
14/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
13/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
10/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
09/05/2019 |
7.87
|
2,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
08/05/2019 |
7.87
|
10 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
07/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
06/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
03/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
02/05/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
26/04/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
25/04/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
24/04/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
23/04/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
22/04/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
19/04/2019 |
7.87
|
4,690 | 7.72 | 7.87 | 7.87 | 0 | 0 | 0 |
18/04/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
17/04/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
16/04/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
12/04/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
11/04/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
10/04/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
09/04/2019 |
7.72
|
1,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
08/04/2019 |
7.72
|
10 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
05/04/2019 |
7.72
|
10 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
04/04/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
03/04/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
02/04/2019 |
7.72
|
2,950 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
01/04/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
29/03/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
28/03/2019 |
7.72
|
50 | 8.01 | 8.01 | 7.72 | 0 | 0 | 0 |
27/03/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
26/03/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
25/03/2019 |
8.01
|
1,000 | 8.18 | 8.18 | 8.01 | 0 | 0 | 0 |
22/03/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
21/03/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
20/03/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
19/03/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
18/03/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
15/03/2019 |
8.18
|
10 | 8.08 | 8.18 | 8.18 | 0 | 0 | 0 |
14/03/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
13/03/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
12/03/2019 |
8.08
|
140 | 7.72 | 8.08 | 8.01 | 0 | 0 | 0 |
11/03/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
08/03/2019 |
7.72
|
20 | 7.76 | 7.76 | 7.72 | 0 | 0 | 0 |
07/03/2019 |
7.76
|
10 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
06/03/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
05/03/2019 |
7.76
|
1,450 | 8.08 | 8.08 | 7.72 | 0 | 0 | 0 |
04/03/2019 |
8.08
|
610 | 8.36 | 8.36 | 7.80 | 0 | 0 | 0 |
01/03/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
28/02/2019 |
8.36
|
930 | 8.32 | 8.36 | 7.76 | 0 | 0 | 0 |
27/02/2019 |
8.32
|
30 | 7.83 | 8.32 | 8.32 | 0 | 0 | 0 |
26/02/2019 |
7.83
|
120 | 8.39 | 8.43 | 7.83 | 0 | 0 | 0 |
25/02/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
22/02/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
21/02/2019 |
8.39
|
50 | 8.43 | 8.43 | 7.87 | 0 | 0 | 0 |
20/02/2019 |
8.43
|
10 | 8.08 | 8.43 | 8.43 | 0 | 0 | 0 |
19/02/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
18/02/2019 |
8.08
|
1,040 | 8.22 | 8.67 | 7.65 | 0 | 870 | -0.0 |
15/02/2019 |
8.22
|
10 | 8.57 | 8.57 | 8.22 | 0 | 0 | 0 |
14/02/2019 |
8.57
|
120 | 8.60 | 8.60 | 8.01 | 0 | 0 | 0 |
13/02/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
12/02/2019 |
8.60
|
10 | 8.08 | 8.60 | 8.60 | 0 | 0 | 0 |