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) |
0.20 | 1.47% | 271,900 | 0 | 0 |
13.50
14
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 750,900 | -2,000 | -0.0 |
13.20
14
13.80
|
3 tháng
(2024-06-21) |
-1.50 | -9.80% | 2,915,100 | -2,000 | -0.0 |
13.20
16
13.80
|
6 tháng
(2024-03-25) |
-0.30 | -2.13% | 4,013,000 | 3,700 | 0.1 |
13.20
16
13.80
|
12 tháng
(2023-09-25) |
0.63 | 4.77% | 5,665,800 | 14,490 | 0.2 |
12.33
16
13.80
|
24 tháng
(2022-09-30) |
0.04 | 0.27% | 10,973,679 | -58,510 | -0.8 |
10.17
16
13.80
|
36 tháng
(2021-10-05) |
-1.73 | -11.16% | 25,746,904 | -2,920 | 0.3 |
10.17
16.79
13.80
|
60 tháng
(2019-10-16) |
3.60 | 35.31% | 86,051,281 | -654,300 | -9.8 |
8.99
17.29
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
6.48
|
200 | 6.36 | 6.73 | 6.48 | 0 | 0 | 0 |
12/02/2019 |
6.36
|
3,006 | 6.30 | 6.36 | 6.30 | 0 | 0 | 0 |
11/02/2019 |
6.30
|
2,300 | 6.23 | 6.30 | 6.30 | 0 | 0 | 0 |
01/02/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
31/01/2019 |
6.23
|
9,000 | 6.36 | 6.36 | 6.23 | 0 | 0 | 0 |
30/01/2019 |
6.36
|
19,000 | 6.79 | 6.79 | 6.23 | 0 | 0 | 0 |
29/01/2019 |
6.79
|
100 | 6.11 | 6.79 | 6.79 | 0 | 0 | 0 |
28/01/2019 |
6.11
|
11,000 | 6.05 | 6.11 | 6.05 | 0 | 1,000 | -0.0 |
25/01/2019 |
6.05
|
14,130 | 5.98 | 6.05 | 5.67 | 0 | 0 | 0 |
24/01/2019 |
5.98
|
83 | 6.17 | 6.17 | 5.98 | 0 | 0 | 0 |
23/01/2019 |
6.17
|
4,500 | 5.86 | 6.17 | 5.86 | 0 | 0 | 0 |
22/01/2019 |
5.86
|
2,600 | 5.86 | 5.92 | 5.86 | 0 | 0 | 0 |
21/01/2019 |
5.86
|
10,100 | 5.67 | 6.05 | 5.61 | 0 | 0 | 0 |
18/01/2019 |
5.67
|
2,700 | 5.61 | 5.92 | 5.67 | 0 | 0 | 0 |
17/01/2019 |
5.61
|
25,000 | 6.05 | 6.05 | 5.55 | 0 | 0 | 0 |
16/01/2019 |
6.05
|
200 | 6.05 | 6.05 | 5.17 | 0 | 0 | 0 |
15/01/2019 |
6.05
|
7,000 | 5.67 | 6.05 | 6.05 | 0 | 0 | 0 |
14/01/2019 |
5.67
|
0 | 6.05 | 5.67 | 5.67 | 0 | 0 | 0 |
11/01/2019 |
6.05
|
50,000 | 5.98 | 6.05 | 5.42 | 0 | 36,700 | -0.3 |
10/01/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
09/01/2019 |
5.98
|
8,700 | 5.92 | 5.98 | 5.98 | 0 | 0 | 0 |
08/01/2019 |
5.92
|
1,100 | 5.42 | 5.92 | 5.92 | 0 | 0 | 0 |
07/01/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
04/01/2019 |
5.42
|
15,000 | 5.30 | 5.42 | 5.42 | 0 | 0 | 0 |
03/01/2019 |
5.30
|
9,000 | 5.67 | 5.67 | 5.30 | 0 | 0 | 0 |
02/01/2019 |
5.67
|
12,100 | 6.23 | 6.23 | 5.42 | 0 | 12,000 | -0.1 |
28/12/2018 |
6.23
|
2,200 | 5.11 | 6.36 | 5.30 | 1,400 | 0 | 0.0 |
27/12/2018 |
5.11
|
1,200 | 5.11 | 6.36 | 5.11 | 1,000 | 0 | 0.0 |
26/12/2018 |
5.11
|
1,000 | 5.73 | 6.36 | 5.11 | 500 | 0 | 0.0 |
25/12/2018 |
5.73
|
800 | 5.48 | 6.11 | 5.73 | 0 | 0 | 0 |
24/12/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
21/12/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
20/12/2018 |
5.48
|
0 | 5.73 | 5.48 | 5.48 | 0 | 0 | 0 |
19/12/2018 |
5.73
|
200 | 5.36 | 5.73 | 5.17 | 0 | 0 | 0 |
18/12/2018 |
5.36
|
200 | 5.73 | 5.73 | 5.36 | 0 | 0 | 0 |
17/12/2018 |
5.73
|
100 | 5.11 | 5.73 | 5.73 | 0 | 0 | 0 |
14/12/2018 |
5.11
|
100 | 5.73 | 5.73 | 5.11 | 0 | 0 | 0 |
13/12/2018 |
5.73
|
1,800 | 5.67 | 5.73 | 5.17 | 0 | 0 | 0 |
12/12/2018 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
11/12/2018 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
10/12/2018 |
5.67
|
100 | 6.11 | 6.11 | 5.67 | 0 | 0 | 0 |
07/12/2018 |
6.11
|
5,600 | 6.23 | 6.23 | 6.11 | 0 | 0 | 0 |
06/12/2018 |
6.23
|
500 | 6.11 | 6.23 | 6.23 | 0 | 0 | 0 |
05/12/2018 |
6.11
|
1,000 | 5.92 | 6.11 | 5.92 | 0 | 0 | 0 |
04/12/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
03/12/2018 |
5.92
|
2,500 | 6.23 | 6.23 | 5.92 | 0 | 0 | 0 |
30/11/2018 |
6.23
|
200 | 5.61 | 6.23 | 5.98 | 100 | 0 | 0.0 |
29/11/2018 |
5.61
|
600 | 6.54 | 6.54 | 5.61 | 500 | 0 | 0.0 |
28/11/2018 |
6.54
|
100 | 6.11 | 6.54 | 6.54 | 0 | 0 | 0 |
27/11/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
26/11/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
23/11/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
22/11/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
21/11/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
20/11/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
19/11/2018 |
6.11
|
100 | 5.36 | 6.11 | 6.11 | 0 | 0 | 0 |
16/11/2018 |
5.36
|
5,300 | 6.05 | 6.05 | 5.36 | 0 | 0 | 0 |
15/11/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
14/11/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
13/11/2018 |
6.05
|
2,800 | 6.11 | 6.54 | 6.05 | 0 | 0 | 0 |
12/11/2018 |
6.11
|
1,500 | 6.79 | 6.79 | 6.05 | 0 | 0 | 0 |
09/11/2018 |
6.79
|
100 | 6.30 | 6.79 | 6.79 | 0 | 0 | 0 |
08/11/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/11/2018 |
6.30
|
0 | 6.79 | 6.30 | 6.30 | 0 | 0 | 0 |
06/11/2018 |
6.79
|
1,500 | 6.11 | 6.79 | 6.11 | 0 | 0 | 0 |
05/11/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
02/11/2018 |
6.11
|
4,000 | 6.23 | 6.23 | 6.11 | 0 | 0 | 0 |
01/11/2018 |
6.23
|
0 | 6.42 | 6.23 | 6.23 | 0 | 0 | 0 |
31/10/2018 |
6.42
|
5,000 | 6.17 | 6.42 | 6.17 | 5,000 | 0 | 0.1 |
30/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
29/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
26/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
25/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
24/10/2018 |
6.17
|
3,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
23/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
22/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
19/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
18/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
17/10/2018 |
6.17
|
0 | 6.23 | 6.17 | 6.17 | 0 | 0 | 0 |
16/10/2018 |
6.23
|
200 | 6.36 | 6.36 | 6.11 | 0 | 0 | 0 |
15/10/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
12/10/2018 |
6.36
|
100 | 6.54 | 6.54 | 6.36 | 0 | 0 | 0 |
11/10/2018 |
6.54
|
1,000 | 6.11 | 6.54 | 6.54 | 1,000 | 0 | 0.0 |
10/10/2018 |
6.11
|
1,500 | 6.23 | 6.23 | 6.11 | 0 | 0 | 0 |
09/10/2018 |
6.23
|
4,107 | 6.36 | 6.36 | 6.23 | 0 | 0 | 0 |
08/10/2018 |
6.36
|
3 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
05/10/2018 |
6.36
|
500 | 6.36 | 6.36 | 6.30 | 0 | 0 | 0 |
04/10/2018 |
6.36
|
400 | 6.23 | 6.36 | 6.36 | 0 | 0 | 0 |
03/10/2018 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
02/10/2018 |
6.23
|
2,000 | 6.23 | 6.61 | 6.23 | 0 | 0 | 0 |
01/10/2018 |
6.23
|
4,998 | 6.54 | 6.54 | 6.23 | 0 | 0 | 0 |
28/09/2018 |
6.54
|
19,600 | 6.42 | 6.61 | 6.30 | 19,600 | 0 | 0.2 |
27/09/2018 |
6.42
|
19,700 | 6.23 | 6.42 | 6.23 | 0 | 0 | 0 |
26/09/2018 |
6.23
|
5,000 | 5.73 | 6.23 | 6.23 | 0 | 0 | 0 |
25/09/2018 |
5.73
|
8,000 | 6.11 | 6.23 | 5.67 | 0 | 0 | 0 |
24/09/2018 |
6.11
|
12,700 | 6.23 | 6.23 | 5.61 | 0 | 0 | 0 |
21/09/2018 |
6.23
|
1,500 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
20/09/2018 |
6.23
|
5,000 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
19/09/2018 |
6.23
|
6,000 | 6.48 | 6.48 | 6.23 | 0 | 0 | 0 |
18/09/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |