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% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-25) |
-9.80 | -89.09% | 3,600 | 0 | 0 |
1.20
11
1.20
|
24 tháng
(2022-09-30) |
-1.30 | -52% | 254,558 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-05) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-16) |
-3.65 | -75.26% | 15,150,448 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
6.25
|
36,790 | 6.25 | 6.29 | 5.83 | 0 | 0 | 0 |
09/07/2019 |
6.25
|
19,660 | 6.15 | 6.42 | 6.15 | 0 | 0 | 0 |
08/07/2019 |
6.15
|
14,100 | 6.40 | 6.40 | 6.15 | 0 | 0 | 0 |
05/07/2019 |
6.40
|
9,270 | 6.40 | 6.40 | 6.16 | 0 | 0 | 0 |
04/07/2019 |
6.40
|
15,810 | 6.10 | 6.40 | 6.07 | 0 | 0 | 0 |
03/07/2019 |
6.10
|
14,720 | 6.19 | 6.40 | 6.10 | 0 | 0 | 0 |
02/07/2019 |
6.19
|
15,430 | 6.48 | 6.48 | 6.13 | 0 | 0 | 0 |
01/07/2019 |
6.48
|
12,290 | 6.40 | 6.58 | 6.17 | 0 | 0 | 0 |
28/06/2019 |
6.40
|
11,590 | 6.45 | 6.45 | 6.21 | 0 | 0 | 0 |
27/06/2019 |
6.45
|
9,650 | 6.36 | 6.63 | 6.22 | 0 | 0 | 0 |
26/06/2019 |
6.36
|
12,660 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 |
25/06/2019 |
6.50
|
9,890 | 6.64 | 6.64 | 6.42 | 0 | 0 | 0 |
24/06/2019 |
6.64
|
9,870 | 6.51 | 6.64 | 6.31 | 0 | 0 | 0 |
21/06/2019 |
6.51
|
11,670 | 6.65 | 6.65 | 6.41 | 0 | 0 | 0 |
20/06/2019 |
6.65
|
10,230 | 6.65 | 6.65 | 6.44 | 20 | 0 | 0.0 |
19/06/2019 |
6.65
|
12,390 | 6.72 | 6.72 | 6.50 | 0 | 0 | 0 |
18/06/2019 |
6.72
|
11,600 | 6.80 | 6.80 | 6.53 | 0 | 0 | 0 |
17/06/2019 |
6.80
|
37,290 | 6.67 | 6.80 | 6.58 | 0 | 0 | 0 |
14/06/2019 |
6.67
|
10,640 | 6.70 | 6.70 | 6.51 | 0 | 0 | 0 |
13/06/2019 |
6.70
|
32,150 | 6.70 | 6.70 | 6.43 | 0 | 0 | 0 |
12/06/2019 |
6.70
|
14,830 | 6.38 | 6.70 | 6.26 | 0 | 0 | 0 |
11/06/2019 |
6.38
|
24,460 | 6.69 | 6.69 | 6.36 | 0 | 0 | 0 |
10/06/2019 |
6.69
|
21,310 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
07/06/2019 |
6.70
|
11,370 | 6.70 | 6.79 | 6.46 | 0 | 0 | 0 |
06/06/2019 |
6.70
|
16,350 | 6.69 | 6.79 | 6.42 | 0 | 0 | 0 |
05/06/2019 |
6.69
|
15,930 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
04/06/2019 |
6.70
|
19,470 | 6.80 | 6.80 | 6.55 | 0 | 0 | 0 |
03/06/2019 |
6.80
|
28,630 | 7.09 | 7.09 | 6.62 | 0 | 0 | 0 |
31/05/2019 |
7.09
|
23,020 | 6.81 | 7.15 | 6.47 | 0 | 0 | 0 |
30/05/2019 |
6.81
|
36,690 | 6.81 | 6.81 | 6.38 | 0 | 0 | 0 |
29/05/2019 |
6.81
|
74,860 | 7.32 | 7.32 | 6.81 | 0 | 0 | 0 |
28/05/2019 |
7.32
|
53,420 | 7.87 | 7.87 | 7.32 | 0 | 0 | 0 |
27/05/2019 |
7.87
|
38,760 | 7.54 | 7.90 | 7.54 | 0 | 0 | 0 |
24/05/2019 |
7.54
|
110,710 | 7.05 | 7.54 | 7.21 | 0 | 100 | -0.0 |
23/05/2019 |
7.05
|
73,910 | 6.59 | 7.05 | 7.04 | 0 | 0 | 0 |
22/05/2019 |
6.59
|
50,290 | 6.16 | 6.59 | 6.23 | 0 | 30 | -0.0 |
21/05/2019 |
6.16
|
41,490 | 5.76 | 6.16 | 5.70 | 0 | 15,120 | -0.1 |
20/05/2019 |
5.76
|
21,770 | 5.72 | 5.76 | 5.61 | 0 | 0 | 0 |
17/05/2019 |
5.72
|
25,450 | 5.70 | 5.73 | 5.57 | 10 | 0 | 0 |
16/05/2019 |
5.70
|
15,480 | 5.70 | 5.70 | 5.56 | 0 | 10 | -0 |
15/05/2019 |
5.70
|
13,720 | 5.70 | 5.84 | 5.56 | 0 | 530 | -0.0 |
14/05/2019 |
5.70
|
14,830 | 5.70 | 5.80 | 5.51 | 0 | 2,320 | -0.0 |
13/05/2019 |
5.70
|
16,670 | 5.71 | 5.90 | 5.53 | 0 | 0 | 0 |
10/05/2019 |
5.71
|
15,930 | 5.86 | 5.86 | 5.63 | 0 | 0 | 0 |
09/05/2019 |
5.86
|
14,000 | 5.90 | 5.90 | 5.65 | 0 | 0 | 0 |
08/05/2019 |
5.90
|
28,950 | 5.62 | 5.90 | 5.50 | 0 | 0 | 0 |
07/05/2019 |
5.62
|
22,670 | 5.69 | 5.96 | 5.62 | 0 | 0 | 0 |
06/05/2019 |
5.69
|
24,240 | 6 | 6 | 5.69 | 0 | 0 | 0 |
03/05/2019 |
6
|
21,920 | 6.10 | 6.16 | 5.84 | 0 | 6,150 | -0.0 |
02/05/2019 |
6.10
|
14,350 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 |
26/04/2019 |
6.10
|
48,030 | 6.39 | 6.39 | 6 | 0 | 33,000 | -0.2 |
25/04/2019 |
6.39
|
15,590 | 6.33 | 6.39 | 6 | 0 | 0 | 0 |
24/04/2019 |
6.33
|
20,880 | 6.33 | 6.33 | 6.12 | 0 | 2,440 | -0.0 |
23/04/2019 |
6.33
|
21,160 | 6.35 | 6.48 | 6.12 | 0 | 0 | 0 |
22/04/2019 |
6.35
|
23,040 | 6.35 | 6.38 | 6.12 | 0 | 0 | 0 |
19/04/2019 |
6.35
|
20,030 | 6.40 | 6.40 | 6.12 | 0 | 4,160 | -0.0 |
18/04/2019 |
6.40
|
27,730 | 6.30 | 6.40 | 6.09 | 0 | 0 | 0 |
17/04/2019 |
6.30
|
29,650 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 |
16/04/2019 |
6.31
|
18,850 | 6.31 | 6.32 | 6.02 | 0 | 0 | 0 |
12/04/2019 |
6.31
|
13,160 | 6.38 | 6.38 | 6.03 | 0 | 0 | 0 |
11/04/2019 |
6.38
|
25,840 | 6.32 | 6.39 | 6.16 | 0 | 0 | 0 |
10/04/2019 |
6.32
|
45,520 | 6.30 | 6.40 | 6.04 | 0 | 0 | 0 |
09/04/2019 |
6.30
|
24,170 | 6.20 | 6.30 | 5.95 | 0 | 0 | 0 |
08/04/2019 |
6.20
|
22,480 | 6 | 6.20 | 5.78 | 0 | 0 | 0 |
05/04/2019 |
6
|
28,760 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
04/04/2019 |
6.10
|
48,520 | 5.81 | 6.10 | 5.60 | 0 | 0 | 0 |
03/04/2019 |
5.81
|
25,110 | 5.80 | 5.93 | 5.54 | 0 | 0 | 0 |
02/04/2019 |
5.80
|
99,210 | 5.93 | 5.93 | 5.52 | 4,180 | 0 | 0.0 |
01/04/2019 |
5.93
|
17,870 | 5.98 | 6.05 | 5.68 | 0 | 0 | 0 |
29/03/2019 |
5.98
|
16,100 | 6.15 | 6.15 | 5.77 | 0 | 0 | 0 |
28/03/2019 |
6.15
|
25,550 | 5.87 | 6.20 | 5.65 | 0 | 0 | 0 |
27/03/2019 |
5.87
|
14,910 | 5.87 | 5.88 | 5.64 | 0 | 0 | 0 |
26/03/2019 |
5.87
|
17,530 | 5.89 | 5.89 | 5.62 | 0 | 0 | 0 |
25/03/2019 |
5.89
|
16,050 | 5.90 | 5.90 | 5.55 | 0 | 0 | 0 |
22/03/2019 |
5.90
|
15,900 | 5.92 | 5.92 | 5.71 | 0 | 0 | 0 |
21/03/2019 |
5.92
|
51,110 | 5.70 | 6 | 5.72 | 0 | 0 | 0 |
20/03/2019 |
5.70
|
29,690 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 |
19/03/2019 |
5.99
|
17,760 | 6 | 6.01 | 5.80 | 20 | 0 | 0.0 |
18/03/2019 |
6
|
20,470 | 6.01 | 6.01 | 5.82 | 0 | 0 | 0 |
15/03/2019 |
6.01
|
16,290 | 6.06 | 6.06 | 5.90 | 0 | 0 | 0 |
14/03/2019 |
6.06
|
25,190 | 6.09 | 6.09 | 5.93 | 0 | 0 | 0 |
13/03/2019 |
6.09
|
21,560 | 6.01 | 6.10 | 5.94 | 0 | 0 | 0 |
12/03/2019 |
6.01
|
42,910 | 6.19 | 6.19 | 5.98 | 0 | 0 | 0 |
11/03/2019 |
6.19
|
21,440 | 6.15 | 6.19 | 5.92 | 0 | 0 | 0 |
08/03/2019 |
6.15
|
17,810 | 6.19 | 6.19 | 5.96 | 0 | 0 | 0 |
07/03/2019 |
6.19
|
60,030 | 6.21 | 6.21 | 6 | 0 | 0 | 0 |
06/03/2019 |
6.21
|
11,030 | 6.13 | 6.22 | 6 | 0 | 0 | 0 |
05/03/2019 |
6.13
|
13,450 | 6.28 | 6.28 | 6.13 | 0 | 0 | 0 |
04/03/2019 |
6.28
|
25,380 | 6.25 | 6.32 | 6.11 | 0 | 10 | -0.0 |
01/03/2019 |
6.25
|
17,080 | 6.42 | 6.44 | 6.24 | 0 | 0 | 0 |
28/02/2019 |
6.42
|
17,990 | 6.35 | 6.42 | 6.12 | 0 | 0 | 0 |
27/02/2019 |
6.35
|
21,290 | 6.39 | 6.39 | 6.11 | 0 | 0 | 0 |
26/02/2019 |
6.39
|
17,030 | 6.40 | 6.40 | 6.18 | 0 | 0 | 0 |
25/02/2019 |
6.40
|
21,700 | 6.20 | 6.52 | 6.20 | 5,890 | 0 | 0.0 |
22/02/2019 |
6.20
|
23,940 | 6.50 | 6.50 | 6.16 | 0 | 0 | 0 |
21/02/2019 |
6.50
|
35,420 | 6.66 | 6.66 | 6.25 | 0 | 0 | 0 |
20/02/2019 |
6.66
|
16,940 | 6.50 | 6.85 | 6.20 | 500 | 0 | 0.0 |
19/02/2019 |
6.50
|
27,880 | 6.48 | 6.60 | 6.05 | 0 | 0 | 0 |
18/02/2019 |
6.48
|
59,570 | 6.96 | 6.96 | 6.48 | 0 | 0 | 0 |
15/02/2019 |
6.96
|
13,820 | 6.96 | 6.99 | 6.64 | 0 | 0 | 0 |