Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.60 | -5% | 3,300 | 0 | 0 |
11.40
12
11.40
|
2 tháng
(2024-07-22) |
-2 | -14.93% | 13,900 | 0 | 0 |
11.40
14.80
11.40
|
3 tháng
(2024-06-20) |
-2.50 | -17.99% | 19,100 | 0 | 0 |
11.10
15.10
11.40
|
6 tháng
(2024-03-22) |
-0.30 | -2.56% | 43,300 | 0 | 0 |
9.70
15.10
11.40
|
12 tháng
(2023-09-25) |
-9 | -44.12% | 213,100 | -18,600 | -0.2 |
8.80
20.40
11.40
|
24 tháng
(2022-09-29) |
-5.62 | -33.02% | 478,448 | -35,219 | -0.4 |
8.80
22.50
11.40
|
36 tháng
(2021-10-04) |
-8.96 | -44% | 833,041 | -21,119 | 0.0 |
8.80
32.73
11.40
|
60 tháng
(2019-10-15) |
2.09 | 22.43% | 2,401,065 | -43,675 | -0.4 |
6.48
32.73
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
6.17
|
2,400 | 5.95 | 6.17 | 6.11 | 0 | 0 | 0 |
13/02/2019 |
5.95
|
1,500 | 5.90 | 5.95 | 5.95 | 0 | 0 | 0 |
12/02/2019 |
5.90
|
5,090 | 5.79 | 5.90 | 5.90 | 0 | 0 | 0 |
11/02/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
01/02/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
31/01/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
30/01/2019 |
5.79
|
1,500 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 |
29/01/2019 |
5.85
|
5,300 | 5.90 | 5.90 | 5.85 | 0 | 0 | 0 |
28/01/2019 |
5.90
|
7,000 | 5.90 | 5.90 | 5.90 | 500 | 0 | 0.0 |
25/01/2019 |
5.90
|
3,300 | 6.33 | 6.33 | 5.90 | 1,200 | 0 | 0.0 |
24/01/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
23/01/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
22/01/2019 |
6.33
|
500 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
21/01/2019 |
6.33
|
1,600 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
18/01/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
17/01/2019 |
6.33
|
5,500 | 6.11 | 6.33 | 6.22 | 0 | 0 | 0 |
16/01/2019 |
6.11
|
11,100 | 5.58 | 6.11 | 5.63 | 0 | 0 | 0 |
15/01/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
14/01/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
11/01/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
10/01/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
09/01/2019 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
08/01/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
07/01/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
04/01/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
03/01/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
02/01/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
28/12/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
27/12/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
26/12/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
25/12/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
24/12/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
21/12/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
20/12/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
19/12/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
18/12/2018 |
5.58
|
100 | 5.52 | 5.58 | 5.58 | 100 | 0 | 0.0 |
17/12/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
14/12/2018 |
5.52
|
300 | 5.47 | 5.52 | 5.52 | 0 | 0 | 0 |
13/12/2018 |
5.47
|
15,000 | 5.68 | 5.68 | 5.36 | 5,000 | 15,000 | -0.1 |
12/12/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
11/12/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
10/12/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
07/12/2018 |
5.68
|
100 | 5.47 | 5.68 | 5.68 | 100 | 0 | 0.0 |
06/12/2018 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
05/12/2018 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
04/12/2018 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
03/12/2018 |
5.47
|
10,000 | 5.58 | 5.58 | 5.47 | 2,000 | 6,000 | -0.0 |
30/11/2018 |
5.58
|
10 | 5.58 | 5.58 | 5.58 | 200 | 0 | 0.0 |
29/11/2018 |
5.58
|
3,200 | 5.58 | 5.58 | 5.58 | 200 | 0 | 0.0 |
28/11/2018 |
5.58
|
1,000 | 5.68 | 5.68 | 5.58 | 800 | 0 | 0.0 |
27/11/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
26/11/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
23/11/2018 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
22/11/2018 |
5.68
|
3,000 | 5.68 | 5.68 | 5.68 | 2,600 | 0 | 0.0 |
21/11/2018 |
5.68
|
2,000 | 5.52 | 5.68 | 5.63 | 0 | 0 | 0 |
20/11/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
19/11/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
16/11/2018 |
5.52
|
200 | 5.68 | 5.68 | 5.52 | 200 | 0 | 0.0 |
15/11/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
14/11/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
13/11/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
12/11/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
09/11/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
08/11/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
07/11/2018 |
5.68
|
2,000 | 5.68 | 5.68 | 5.68 | 2,000 | 0 | 0.0 |
06/11/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
05/11/2018 |
5.68
|
2,000 | 5.68 | 5.68 | 5.68 | 2,000 | 0 | 0.0 |
02/11/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
01/11/2018 |
5.68
|
2,100 | 5.68 | 5.90 | 5.68 | 2,100 | 0 | 0.0 |
31/10/2018 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 1,000 | 0 | 0.0 |
30/10/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
29/10/2018 |
5.68
|
6,000 | 5.90 | 5.90 | 5.63 | 4,000 | 0 | 0.0 |
26/10/2018 |
5.90
|
100 | 5.63 | 5.90 | 5.90 | 100 | 0 | 0.0 |
25/10/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
24/10/2018 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
23/10/2018 |
5.63
|
300 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 |
22/10/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
19/10/2018 |
5.68
|
1,100 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
18/10/2018 |
5.74
|
200 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
17/10/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
16/10/2018 |
5.74
|
9,200 | 5.63 | 5.74 | 5.74 | 6,200 | 0 | 0.1 |
15/10/2018 |
5.63
|
87,200 | 5.52 | 5.90 | 5.58 | 12,300 | 12,000 | 0.0 |
12/10/2018 |
5.52
|
5,500 | 5.58 | 5.58 | 5.52 | 2,000 | 0 | 0.0 |
11/10/2018 |
5.58
|
400 | 5.58 | 5.58 | 5.58 | 400 | 0 | 0.0 |
10/10/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
09/10/2018 |
5.58
|
9,100 | 5.63 | 5.63 | 5.36 | 5,000 | 0 | 0.1 |
08/10/2018 |
5.63
|
700 | 5.58 | 5.63 | 5.63 | 400 | 0 | 0.0 |
05/10/2018 |
5.58
|
10,900 | 5.79 | 5.79 | 5.52 | 5,000 | 0 | 0.1 |
04/10/2018 |
5.79
|
7,900 | 5.79 | 5.79 | 5.58 | 100 | 0 | 0.0 |
03/10/2018 |
5.79
|
3,500 | 5.79 | 5.79 | 5.58 | 100 | 0 | 0.0 |
02/10/2018 |
5.79
|
7,190 | 5.68 | 5.79 | 5.42 | 100 | 0 | 0.0 |
01/10/2018 |
5.68
|
3,500 | 5.90 | 5.90 | 5.63 | 200 | 0 | 0.0 |
28/09/2018 |
5.90
|
50,000 | 5.95 | 5.95 | 5.90 | 0 | 0 | 0 |
27/09/2018 |
5.95
|
1,000 | 6.06 | 6.06 | 5.79 | 100 | 0 | 0.0 |
26/09/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
25/09/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
24/09/2018 |
6.06
|
700 | 6.70 | 6.70 | 6.06 | 0 | 0 | 0 |
21/09/2018 |
6.70
|
1,500 | 6.22 | 6.70 | 5.79 | 100 | 0 | 0.0 |
20/09/2018 |
6.22
|
2,100 | 5.79 | 6.22 | 5.79 | 100 | 0 | 0.0 |
19/09/2018 |
5.79
|
7,400 | 6.44 | 6.44 | 5.79 | 0 | 0 | 0 |