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) |
0.10 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
7.20
|
1,280 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
03/02/2021 |
7.50
|
790 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
02/02/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/02/2021 |
7.50
|
2,900 | 7 | 7.50 | 7.50 | 0 | 0 | 0 |
29/01/2021 |
7
|
1,160 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
28/01/2021 |
7.50
|
2,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
27/01/2021 |
7.70
|
1,749 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
26/01/2021 |
7.70
|
300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
25/01/2021 |
7.80
|
8,000 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
22/01/2021 |
7.50
|
30,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
21/01/2021 |
8
|
29,800 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
20/01/2021 |
7.20
|
200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
19/01/2021 |
7.10
|
4,744 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
18/01/2021 |
7.10
|
505 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
15/01/2021 |
7
|
15,293 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
14/01/2021 |
7.10
|
7,235 | 8 | 8 | 7.10 | 0 | 0 | 0 |
13/01/2021 |
8
|
9,400 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
12/01/2021 |
7.10
|
200 | 8.10 | 8.10 | 7.10 | 0 | 0 | 0 |
11/01/2021 |
8.10
|
56,500 | 7.40 | 8.10 | 7.10 | 0 | 0 | 0 |
08/01/2021 |
7.40
|
13,800 | 7 | 7.40 | 6.40 | 0 | 0 | 0 |
07/01/2021 |
7
|
8,000 | 7 | 7 | 7 | 0 | 0 | 0 |
06/01/2021 |
7
|
2,990 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
05/01/2021 |
7.30
|
23,800 | 7 | 7.30 | 7 | 0 | 0 | 0 |
04/01/2021 |
7
|
8,300 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
31/12/2020 |
6.90
|
11,500 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
30/12/2020 |
7
|
3,296 | 6.80 | 7.20 | 6.60 | 0 | 0 | 0 |
29/12/2020 |
6.80
|
3,977 | 7 | 7 | 6.80 | 0 | 0 | 0 |
28/12/2020 |
7
|
21,500 | 7 | 7 | 7 | 0 | 0 | 0 |
25/12/2020 |
7
|
20 | 7 | 7 | 7 | 0 | 0 | 0 |
24/12/2020 |
7
|
46,980 | 6.90 | 7 | 6 | 0 | 0 | 0 |
23/12/2020 |
6.90
|
1,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
22/12/2020 |
7
|
4,500 | 7 | 7 | 7 | 0 | 0 | 0 |
21/12/2020 |
7
|
20,700 | 6.50 | 7 | 7 | 0 | 0 | 0 |
18/12/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/12/2020 |
6.50
|
370 | 7 | 7 | 6.50 | 0 | 0 | 0 |
16/12/2020 |
7
|
11,540 | 6.90 | 7 | 6 | 0 | 0 | 0 |
15/12/2020 |
6.90
|
26,600 | 7 | 7 | 6.60 | 0 | 0 | 0 |
14/12/2020 |
7
|
25,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
11/12/2020 |
6.70
|
2,200 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
10/12/2020 |
6.80
|
41,720 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
09/12/2020 |
7.60
|
4,080 | 7.30 | 7.60 | 6.80 | 0 | 0 | 0 |
08/12/2020 |
7.30
|
52,050 | 6.50 | 7.30 | 6 | 0 | 0 | 0 |
07/12/2020 |
6.50
|
1,000 | 5.90 | 6.50 | 6.20 | 0 | 0 | 0 |
04/12/2020 |
5.90
|
5,700 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
03/12/2020 |
5.70
|
17,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
02/12/2020 |
5.60
|
16,300 | 5 | 5.60 | 5.50 | 0 | 0 | 0 |
01/12/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
30/11/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
27/11/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
26/11/2020 |
5
|
800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
25/11/2020 |
5.10
|
2,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
24/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/11/2020 |
5.10
|
2,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/11/2020 |
5.10
|
35,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
19/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/11/2020 |
5.10
|
29 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/11/2020 |
5.10
|
21 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
16/11/2020 |
5.10
|
5,400 | 5 | 5.40 | 5.10 | 0 | 0 | 0 |
13/11/2020 |
5
|
1,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
12/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/11/2020 |
5.10
|
990 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
06/11/2020 |
5.10
|
5,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
05/11/2020 |
5.10
|
1,000 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
04/11/2020 |
5.10
|
2,000 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
03/11/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
02/11/2020 |
5
|
50 | 5 | 5 | 5 | 0 | 0 | 0 |
30/10/2020 |
5
|
1,800 | 4.70 | 5.10 | 5 | 0 | 0 | 0 |
29/10/2020 |
4.70
|
100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
28/10/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/10/2020 |
5.20
|
10 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/10/2020 |
5.20
|
1,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/10/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/10/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/10/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/10/2020 |
5.20
|
0 | 5 | 5.20 | 5 | 0 | 0 | 0 |
19/10/2020 |
5
|
3,900 | 4.80 | 5.50 | 4.90 | 0 | 100 | -0.0 |
16/10/2020 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/10/2020 |
4.80
|
100 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
14/10/2020 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/10/2020 |
5.20
|
170 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/10/2020 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/10/2020 |
5.20
|
10,000 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
08/10/2020 |
5
|
160 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
07/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
06/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
05/10/2020 |
5.50
|
2,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
02/10/2020 |
5.50
|
20,500 | 5.50 | 5.50 | 5.50 | 0 | 3,000 | -0.0 |
01/10/2020 |
5.50
|
18,440 | 6 | 6.90 | 5.50 | 100 | 0 | 0.0 |
30/09/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
29/09/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
28/09/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
25/09/2020 |
6
|
13 | 6 | 6 | 6 | 0 | 0 | 0 |
24/09/2020 |
6
|
10 | 6 | 6 | 6 | 0 | 0 | 0 |
23/09/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
22/09/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/09/2020 |
6
|
900 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
18/09/2020 |
6.50
|
7,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
17/09/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |