Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 0.56% | 32,000 | -100 | -0.0 |
17.60
18.50
18.10
|
2 tháng
(2024-09-16) |
0.10 | 0.56% | 53,800 | -800 | -0.0 |
17.60
18.50
18.10
|
3 tháng
(2024-08-15) |
-0.88 | -4.63% | 130,800 | -1,100 | -0.0 |
17.60
19.54
18.10
|
6 tháng
(2024-05-17) |
0.42 | 2.40% | 327,300 | -4,600 | -0.1 |
17.60
19.72
18.10
|
12 tháng
(2023-11-20) |
-0.04 | -0.23% | 585,900 | -61,300 | -1.2 |
17.30
19.72
18.10
|
24 tháng
(2022-11-24) |
-4.16 | -18.69% | 1,790,550 | -69,900 | -1.4 |
17.30
24.10
18.10
|
36 tháng
(2021-11-29) |
0.77 | 4.45% | 4,128,685 | -28,388 | -0.3 |
15.09
25.99
18.10
|
60 tháng
(2019-12-10) |
12.50 | 223.16% | 7,247,266 | -357,988 | -4.0 |
3.45
25.99
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2021 |
7.74
|
13,600 | 7.60 | 7.74 | 7.60 | 0 | 6,700 | -0.1 |
08/04/2021 |
7.60
|
3,400 | 7.67 | 7.74 | 7.60 | 0 | 200 | -0.0 |
07/04/2021 |
7.67
|
7,400 | 7.39 | 7.74 | 7.39 | 0 | 6,100 | -0.1 |
06/04/2021 |
7.39
|
9,400 | 7.32 | 7.46 | 7.39 | 0 | 4,300 | -0.0 |
05/04/2021 |
7.32
|
4,339 | 7.67 | 7.67 | 7.32 | 0 | 0 | 0 |
02/04/2021 |
7.67
|
2,700 | 7.60 | 7.67 | 7.67 | 0 | 0 | 0 |
01/04/2021 |
7.60
|
3,040 | 7.74 | 7.74 | 7.46 | 0 | 1,000 | -0.0 |
31/03/2021 |
7.74
|
14,110 | 7.74 | 7.74 | 7.74 | 0 | 9,700 | -0.1 |
30/03/2021 |
7.74
|
3,200 | 7.39 | 8.02 | 7.74 | 1,400 | 0 | 0.0 |
29/03/2021 |
7.39
|
3,300 | 7.39 | 7.39 | 7.39 | 100 | 3,000 | -0.0 |
26/03/2021 |
7.39
|
3,000 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 |
25/03/2021 |
7.60
|
1,800 | 7.60 | 7.60 | 7.46 | 0 | 300 | -0.0 |
24/03/2021 |
7.60
|
6,500 | 7.74 | 7.74 | 7.39 | 0 | 0 | 0 |
23/03/2021 |
7.74
|
600 | 7.74 | 7.81 | 7.67 | 0 | 0 | 0 |
22/03/2021 |
7.74
|
2,100 | 7.74 | 7.74 | 7.74 | 0 | 2,100 | -0.0 |
19/03/2021 |
7.74
|
7,900 | 7.74 | 7.74 | 7.67 | 0 | 6,400 | -0.1 |
18/03/2021 |
7.74
|
14,600 | 7.67 | 7.74 | 7.60 | 0 | 8,200 | -0.1 |
17/03/2021 |
7.67
|
7,800 | 7.74 | 7.74 | 7.67 | 0 | 5,000 | -0.1 |
16/03/2021 |
7.74
|
7,700 | 7.67 | 7.74 | 7.67 | 0 | 4,200 | -0.0 |
15/03/2021 |
7.67
|
6,100 | 7.74 | 7.74 | 7.67 | 0 | 6,000 | -0.1 |
12/03/2021 |
7.74
|
9,600 | 7.67 | 8.09 | 7.67 | 0 | 500 | -0.0 |
11/03/2021 |
7.67
|
400 | 7.67 | 7.67 | 7.60 | 0 | 200 | -0.0 |
10/03/2021 |
7.67
|
6,200 | 7.67 | 7.67 | 7.67 | 0 | 5,600 | -0.1 |
09/03/2021 |
7.67
|
9,200 | 7.67 | 7.67 | 7.53 | 0 | 3,600 | -0.0 |
08/03/2021 |
7.67
|
3,000 | 7.67 | 7.74 | 7.32 | 0 | 100 | -0.0 |
05/03/2021 |
7.67
|
11,900 | 7.32 | 7.74 | 7.39 | 0 | 11,200 | -0.1 |
04/03/2021 |
7.32
|
6,310 | 7.39 | 7.39 | 7.32 | 0 | 1,100 | -0.0 |
03/03/2021 |
7.39
|
3,100 | 7.25 | 7.39 | 7.32 | 0 | 2,000 | -0.0 |
02/03/2021 |
7.25
|
1,500 | 7.39 | 7.39 | 7.25 | 0 | 0 | 0 |
01/03/2021 |
7.39
|
300 | 6.83 | 7.46 | 7.39 | 100 | 0 | 0.0 |
26/02/2021 |
6.83
|
4,300 | 6.83 | 6.90 | 6.83 | 0 | 0 | 0 |
25/02/2021 |
6.83
|
500 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
24/02/2021 |
6.83
|
2,000 | 7.04 | 7.04 | 6.83 | 0 | 0 | 0 |
23/02/2021 |
7.04
|
400 | 6.83 | 7.39 | 7.04 | 100 | 0 | 0.0 |
22/02/2021 |
6.83
|
12,400 | 6.83 | 6.90 | 6.83 | 0 | 12,400 | -0.1 |
19/02/2021 |
6.83
|
11,600 | 7.18 | 7.18 | 6.62 | 0 | 0 | 0 |
18/02/2021 |
7.18
|
5,000 | 7.67 | 7.67 | 7.18 | 0 | 0 | 0 |
17/02/2021 |
7.67
|
1,500 | 7.67 | 7.67 | 7.67 | 0 | 1,500 | -0.0 |
09/02/2021 |
7.67
|
10 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
08/02/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
05/02/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
04/02/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
03/02/2021 |
7.67
|
100 | 7.25 | 7.67 | 7.67 | 100 | 0 | 0.0 |
02/02/2021 |
7.25
|
3,700 | 7.95 | 7.95 | 7.25 | 0 | 0 | 0 |
01/02/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
29/01/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
28/01/2021 |
7.95
|
100 | 7.32 | 7.95 | 7.95 | 100 | 0 | 0.0 |
27/01/2021 |
7.32
|
200 | 7.95 | 7.95 | 7.32 | 0 | 0 | 0 |
26/01/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
25/01/2021 |
7.95
|
110 | 7.32 | 7.95 | 7.95 | 100 | 0 | 0.0 |
22/01/2021 |
7.32
|
500 | 8.02 | 8.02 | 7.32 | 0 | 0 | 0 |
21/01/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
20/01/2021 |
8.02
|
1 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
19/01/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
18/01/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
15/01/2021 |
8.02
|
300 | 7.46 | 8.16 | 8.02 | 100 | 0 | 0.0 |
14/01/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
13/01/2021 |
7.46
|
6,000 | 7.46 | 7.46 | 7.39 | 0 | 0 | 0 |
12/01/2021 |
7.46
|
13,700 | 7.46 | 7.53 | 7.46 | 0 | 9,800 | -0.1 |
11/01/2021 |
7.46
|
7,600 | 7.39 | 7.46 | 7.39 | 0 | 3,800 | -0.0 |
08/01/2021 |
7.39
|
2,000 | 7.39 | 7.39 | 7.39 | 0 | 2,000 | -0.0 |
07/01/2021 |
7.39
|
5,000 | 7.39 | 7.39 | 7.32 | 0 | 3,300 | -0.0 |
06/01/2021 |
7.39
|
5,000 | 7.53 | 7.53 | 7.39 | 0 | 1,500 | -0.0 |
05/01/2021 |
7.53
|
100 | 6.90 | 7.53 | 7.53 | 100 | 0 | 0.0 |
04/01/2021 |
6.90
|
2,100 | 6.97 | 6.97 | 6.76 | 0 | 0 | 0 |
31/12/2020 |
6.97
|
8,600 | 6.97 | 7.04 | 6.97 | 100 | 0 | 0.0 |
30/12/2020 |
6.97
|
7,600 | 6.90 | 6.97 | 6.97 | 0 | 4,500 | -0.0 |
29/12/2020 |
6.90
|
6,700 | 6.97 | 6.97 | 6.90 | 0 | 2,200 | -0.0 |
28/12/2020 |
6.97
|
10,600 | 6.90 | 6.97 | 6.90 | 0 | 9,000 | -0.1 |
25/12/2020 |
6.90
|
6,500 | 6.69 | 6.90 | 6.69 | 0 | 2,000 | -0.0 |
24/12/2020 |
6.69
|
400 | 6.83 | 6.83 | 6.69 | 0 | 3,400 | -0.0 |
23/12/2020 |
6.83
|
16,100 | 6.83 | 6.83 | 6.69 | 0 | 3,400 | -0.0 |
22/12/2020 |
6.83
|
10,600 | 6.69 | 6.83 | 6.69 | 0 | 7,200 | -0.1 |
21/12/2020 |
6.69
|
9,399 | 6.54 | 6.69 | 6.54 | 0 | 8,500 | -0.1 |
18/12/2020 |
6.54
|
21,000 | 6.40 | 6.69 | 6.40 | 0 | 15,300 | -0.1 |
17/12/2020 |
6.40
|
7,900 | 6.47 | 6.47 | 6.33 | 0 | 6,600 | -0.1 |
16/12/2020 |
6.47
|
15,000 | 6.33 | 6.47 | 6.33 | 0 | 3,500 | -0.0 |
15/12/2020 |
6.33
|
1,300 | 6.40 | 6.40 | 6.33 | 0 | 800 | -0.0 |
14/12/2020 |
6.40
|
4,000 | 6.47 | 6.47 | 6.33 | 0 | 0 | 0 |
11/12/2020 |
6.47
|
6,000 | 6.33 | 6.47 | 6.47 | 0 | 1,200 | -0.0 |
10/12/2020 |
6.33
|
400 | 6.33 | 6.47 | 6.33 | 0 | 0 | 0 |
09/12/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
08/12/2020 |
6.33
|
100 | 6.69 | 6.69 | 6.33 | 0 | 0 | 0 |
07/12/2020 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
04/12/2020 |
6.69
|
400 | 6.54 | 6.69 | 6.62 | 0 | 0 | 0 |
03/12/2020 |
6.54
|
100 | 6.33 | 6.54 | 6.54 | 0 | 0 | 0 |
02/12/2020 |
6.33
|
900 | 6.33 | 6.33 | 6.33 | 0 | 900 | -0.0 |
01/12/2020 |
6.33
|
1,100 | 6.33 | 6.33 | 6.33 | 0 | 1,100 | -0.0 |
30/11/2020 |
6.33
|
1,100 | 6.47 | 6.47 | 6.33 | 0 | 0 | 0 |
27/11/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
26/11/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
25/11/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
24/11/2020 |
6.47
|
100 | 6.33 | 6.47 | 6.47 | 0 | 0 | 0 |
23/11/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
20/11/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
19/11/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
18/11/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
17/11/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
16/11/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
13/11/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |