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 | -1.69% | 243,400 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 591,900 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-21) |
-0.80 | -12.12% | 1,120,400 | -400 | -0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-25) |
-1 | -14.71% | 3,441,822 | -6,600 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,838,328 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-30) |
-1.70 | -22.67% | 34,946,859 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-05) |
-2.10 | -26.58% | 130,985,507 | -56,600 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-16) |
-1.10 | -15.94% | 151,644,101 | 14,300 | -0.4 |
5.60
16.60
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
7.20
|
300 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
05/02/2021 |
7.40
|
1,400 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
04/02/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
03/02/2021 |
7.10
|
2,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
02/02/2021 |
7
|
2,100 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
01/02/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
29/01/2021 |
6.70
|
4,000 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
28/01/2021 |
6.10
|
9,800 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
27/01/2021 |
6.70
|
6,000 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
26/01/2021 |
7.20
|
2,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
25/01/2021 |
7.40
|
9,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/01/2021 |
7.40
|
1,200 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
21/01/2021 |
7.60
|
8,500 | 7.40 | 7.60 | 7.50 | 0 | 0 | 0 |
20/01/2021 |
7.40
|
1,400 | 8 | 8 | 7.40 | 0 | 0 | 0 |
19/01/2021 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
18/01/2021 |
8
|
5,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
15/01/2021 |
8
|
6,100 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
14/01/2021 |
8.10
|
300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
13/01/2021 |
8.10
|
12,100 | 7.80 | 8.10 | 7.90 | 0 | 0 | 0 |
12/01/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
11/01/2021 |
7.80
|
14,200 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
08/01/2021 |
8.60
|
600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
07/01/2021 |
8.60
|
10,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
06/01/2021 |
8.50
|
54,900 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
05/01/2021 |
8.20
|
1,800 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
04/01/2021 |
8.40
|
500 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
31/12/2020 |
9.30
|
4,200 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
30/12/2020 |
9.30
|
12,400 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
29/12/2020 |
9.30
|
100 | 10.30 | 10.30 | 9.30 | 0 | 0 | 0 |
28/12/2020 |
10.30
|
300 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 |
25/12/2020 |
9.40
|
1,900 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
24/12/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
23/12/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
22/12/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
21/12/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
18/12/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
17/12/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
16/12/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
15/12/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
14/12/2020 |
10.40
|
700 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
11/12/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
10/12/2020 |
10.40
|
100 | 9.60 | 10.40 | 10.40 | 0 | 0 | 0 |
09/12/2020 |
9.60
|
100 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
08/12/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
07/12/2020 |
9.90
|
1,400 | 9 | 9.90 | 8.10 | 0 | 0 | 0 |
04/12/2020 |
9
|
600 | 10 | 10 | 9 | 0 | 0 | 0 |
03/12/2020 |
10
|
200 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
02/12/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
01/12/2020 |
10.80
|
108 | 10.10 | 10.80 | 10.80 | 0 | 0 | 0 |
30/11/2020 |
10.10
|
500 | 9.20 | 10.10 | 10.10 | 0 | 0 | 0 |
27/11/2020 |
9.20
|
2,100 | 8.40 | 9.20 | 9.20 | 0 | 0 | 0 |
26/11/2020 |
8.40
|
9,500 | 7.70 | 8.40 | 7.90 | 0 | 0 | 0 |
25/11/2020 |
7.70
|
3,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
24/11/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
23/11/2020 |
7.80
|
100 | 7.10 | 7.80 | 7.80 | 0 | 0 | 0 |
20/11/2020 |
7.10
|
10,000 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
19/11/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/11/2020 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/11/2020 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
16/11/2020 |
7.50
|
3,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
13/11/2020 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
12/11/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
11/11/2020 |
7.80
|
2,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
10/11/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
09/11/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
06/11/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
05/11/2020 |
8
|
400 | 7.40 | 8 | 8 | 0 | 0 | 0 |
04/11/2020 |
7.40
|
2,300 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
03/11/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
02/11/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
30/10/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
29/10/2020 |
8.20
|
200 | 7.50 | 8.20 | 8.20 | 0 | 0 | 0 |
28/10/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/10/2020 |
7.50
|
800 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
26/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
23/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
22/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
21/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
20/10/2020 |
8.30
|
7,700 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
19/10/2020 |
9.20
|
400 | 8.40 | 9.20 | 9.20 | 0 | 0 | 0 |
16/10/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
15/10/2020 |
8.40
|
7,700 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
14/10/2020 |
9.30
|
3,100 | 10.30 | 10.30 | 9.30 | 0 | 0 | 0 |
13/10/2020 |
10.30
|
600 | 9.50 | 10.30 | 9.50 | 0 | 0 | 0 |
12/10/2020 |
9.50
|
200 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
09/10/2020 |
9.40
|
600 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
08/10/2020 |
8.60
|
500 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
07/10/2020 |
9.40
|
2,300 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
06/10/2020 |
8.60
|
18,100 | 8 | 8.60 | 8.50 | 0 | 0 | 0 |
05/10/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
02/10/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
01/10/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/09/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
29/09/2020 |
8
|
100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
28/09/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
25/09/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/09/2020 |
8.20
|
4,700 | 7.50 | 8.20 | 7.90 | 0 | 0 | 0 |
23/09/2020 |
7.50
|
400 | 8 | 8 | 7.50 | 0 | 0 | 0 |
22/09/2020 |
8
|
2,100 | 7.60 | 8 | 8 | 0 | 0 | 0 |
21/09/2020 |
7.60
|
4,300 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |