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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
6.66
|
20 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
14/02/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
13/02/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
12/02/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
11/02/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
01/02/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
31/01/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
30/01/2019 |
6.66
|
20 | 6.30 | 6.66 | 6.33 | 0 | 0 | 0 |
29/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
28/01/2019 |
6.30
|
10 | 6 | 6.30 | 6.30 | 0 | 0 | 0 |
25/01/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
24/01/2019 |
6
|
10 | 5.90 | 6 | 6 | 0 | 0 | 0 |
23/01/2019 |
5.90
|
2,700 | 5.87 | 5.90 | 5.90 | 0 | 0 | 0 |
22/01/2019 |
5.87
|
6,920 | 6.30 | 6.30 | 5.87 | 0 | 0 | 0 |
21/01/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
18/01/2019 |
6.30
|
40 | 6.19 | 6.30 | 6.30 | 0 | 0 | 0 |
17/01/2019 |
6.19
|
250 | 6.19 | 6.19 | 5.76 | 0 | 0 | 0 |
16/01/2019 |
6.19
|
30 | 5.90 | 6.19 | 6.19 | 0 | 0 | 0 |
15/01/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
14/01/2019 |
5.90
|
650 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
11/01/2019 |
5.90
|
330 | 6.34 | 6.34 | 5.90 | 0 | 0 | 0 |
10/01/2019 |
6.34
|
50 | 6.82 | 6.82 | 6.34 | 0 | 0 | 0 |
09/01/2019 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
08/01/2019 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
07/01/2019 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
04/01/2019 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
03/01/2019 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
02/01/2019 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
28/12/2018 |
6.82
|
20 | 6.38 | 6.82 | 6.38 | 0 | 0 | 0 |
27/12/2018 |
6.38
|
12,770 | 5.99 | 6.38 | 5.57 | 0 | 0 | 0 |
26/12/2018 |
5.99
|
1,030 | 6.44 | 6.44 | 5.99 | 0 | 0 | 0 |
25/12/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
24/12/2018 |
6.44
|
10 | 6.91 | 6.91 | 6.44 | 0 | 0 | 0 |
21/12/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
20/12/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
19/12/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
18/12/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
17/12/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
14/12/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
13/12/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
12/12/2018 |
6.91
|
1,050 | 6.93 | 6.93 | 6.46 | 0 | 0 | 0 |
11/12/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
10/12/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
07/12/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
06/12/2018 |
6.93
|
1,000 | 6.78 | 6.93 | 6.31 | 0 | 0 | 0 |
05/12/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
04/12/2018 |
6.78
|
10 | 6.35 | 6.78 | 6.78 | 0 | 0 | 0 |
03/12/2018 |
6.35
|
2,000 | 6.83 | 6.83 | 6.35 | 0 | 0 | 0 |
30/11/2018 |
6.83
|
10 | 6.39 | 6.83 | 6.83 | 0 | 0 | 0 |
29/11/2018 |
6.39
|
10 | 6.87 | 6.87 | 6.39 | 0 | 0 | 0 |
28/11/2018 |
6.87
|
10 | 6.43 | 6.87 | 6.87 | 0 | 0 | 0 |
27/11/2018 |
6.43
|
220 | 6.90 | 6.90 | 6.43 | 0 | 0 | 0 |
26/11/2018 |
6.90
|
1,010 | 6.77 | 6.90 | 6.30 | 0 | 0 | 0 |
23/11/2018 |
6.77
|
10 | 6.34 | 6.77 | 6.77 | 0 | 0 | 0 |
22/11/2018 |
6.34
|
10 | 6.82 | 6.82 | 6.34 | 0 | 0 | 0 |
21/11/2018 |
6.82
|
10 | 6.38 | 6.82 | 6.82 | 0 | 0 | 0 |
20/11/2018 |
6.38
|
10 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 |
19/11/2018 |
6.86
|
1,010 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 |
16/11/2018 |
6.86
|
1,110 | 6.92 | 6.92 | 6.48 | 0 | 0 | 0 |
15/11/2018 |
6.92
|
20 | 6.50 | 6.92 | 6.06 | 0 | 0 | 0 |
14/11/2018 |
6.50
|
10 | 6.10 | 6.50 | 6.50 | 0 | 0 | 0 |
13/11/2018 |
6.10
|
3,310 | 6.48 | 6.91 | 6.03 | 0 | 0 | 0 |
12/11/2018 |
6.48
|
50 | 6.96 | 6.96 | 6.48 | 0 | 0 | 0 |
09/11/2018 |
6.96
|
30 | 6.98 | 6.98 | 6.50 | 0 | 0 | 0 |
08/11/2018 |
6.98
|
320 | 7 | 7 | 6.51 | 0 | 0 | 0 |
07/11/2018 |
7
|
1,120 | 6.99 | 7 | 6.50 | 0 | 0 | 0 |
06/11/2018 |
6.99
|
20 | 7 | 7 | 6.51 | 0 | 0 | 0 |
05/11/2018 |
7
|
10 | 6.57 | 7 | 7 | 0 | 0 | 0 |
02/11/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
01/11/2018 |
6.57
|
20 | 6.57 | 6.57 | 6.11 | 0 | 0 | 0 |
31/10/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
30/10/2018 |
6.57
|
20 | 6.65 | 6.65 | 6.19 | 0 | 0 | 0 |
29/10/2018 |
6.65
|
10 | 6.29 | 6.65 | 6.65 | 0 | 0 | 0 |
26/10/2018 |
6.29
|
10 | 5.90 | 6.29 | 6.29 | 0 | 0 | 0 |
25/10/2018 |
5.90
|
2,730 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
24/10/2018 |
5.60
|
1,760 | 6.01 | 6.01 | 5.60 | 0 | 0 | 0 |
23/10/2018 |
6.01
|
11,350 | 6.46 | 6.46 | 6.01 | 0 | 0 | 0 |
22/10/2018 |
6.46
|
580 | 6.94 | 6.94 | 6.46 | 0 | 0 | 0 |
19/10/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
18/10/2018 |
6.94
|
10 | 6.51 | 6.94 | 6.94 | 0 | 0 | 0 |
17/10/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
16/10/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
15/10/2018 |
6.51
|
10 | 7 | 7 | 6.51 | 0 | 0 | 0 |
12/10/2018 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
11/10/2018 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
10/10/2018 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
09/10/2018 |
7
|
10 | 7.52 | 7.52 | 7 | 0 | 0 | 0 |
08/10/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
05/10/2018 |
7.52
|
20 | 7.21 | 7.52 | 7.52 | 0 | 0 | 0 |
04/10/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
03/10/2018 |
7.21
|
10 | 6.95 | 7.21 | 7.21 | 0 | 0 | 0 |
02/10/2018 |
6.95
|
110 | 6.58 | 6.95 | 6.95 | 0 | 0 | 0 |
01/10/2018 |
6.58
|
3,040 | 7.04 | 7.22 | 6.58 | 0 | 0 | 0 |
28/09/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
27/09/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
26/09/2018 |
7.04
|
10 | 6.99 | 7.04 | 7.04 | 0 | 0 | 0 |
25/09/2018 |
6.99
|
180 | 7.03 | 7.03 | 6.57 | 0 | 0 | 0 |
24/09/2018 |
7.03
|
40 | 7.05 | 7.05 | 6.58 | 0 | 0 | 0 |
21/09/2018 |
7.05
|
130 | 6.67 | 7.05 | 6.24 | 0 | 0 | 0 |
20/09/2018 |
6.67
|
120 | 7.12 | 7.42 | 6.67 | 0 | 0 | 0 |