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) |
-0.30 | -3.16% | 55,800 | 500 | 0.0 |
9.10
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.70 | -7.07% | 106,900 | 1,000 | 0.0 |
9.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-0.60 | -6.12% | 156,200 | 800 | 0.0 |
9.10
10.90
9.20
|
6 tháng
(2024-03-25) |
0.06 | 0.62% | 446,400 | 1,000 | 0.0 |
9.10
10.90
9.20
|
12 tháng
(2023-09-25) |
-0.23 | -2.42% | 1,198,635 | 7,970 | 0.0 |
8.10
10.90
9.20
|
24 tháng
(2022-09-30) |
-5.94 | -39.25% | 2,928,309 | 8,270 | 0.0 |
8.10
15.43
9.20
|
36 tháng
(2021-10-05) |
-2.31 | -20.07% | 21,155,834 | -605,830 | -17.8 |
8.10
34.08
9.20
|
60 tháng
(2019-10-16) |
1.69 | 22.52% | 27,240,813 | -785,760 | -19.4 |
5.84
34.08
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
05/02/2021 |
7.28
|
1,300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
04/02/2021 |
7.28
|
100 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 |
03/02/2021 |
7.46
|
310 | 7.64 | 8.00 | 7.46 | 0 | 0 | 0 |
02/02/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
01/02/2021 |
7.64
|
600 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
29/01/2021 |
7.64
|
4,519 | 7.10 | 7.73 | 7.01 | 0 | 0 | 0 |
28/01/2021 |
7.10
|
3,700 | 7.82 | 7.82 | 7.10 | 0 | 0 | 0 |
27/01/2021 |
7.82
|
200 | 7.46 | 7.82 | 7.73 | 0 | 0 | 0 |
26/01/2021 |
7.46
|
8,000 | 8.00 | 8.00 | 7.46 | 0 | 0 | 0 |
25/01/2021 |
8.00
|
6,100 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
22/01/2021 |
8.00
|
15,700 | 7.28 | 8.00 | 7.28 | 0 | 0 | 0 |
21/01/2021 |
7.28
|
21,130 | 8.09 | 8.09 | 7.28 | 0 | 0 | 0 |
20/01/2021 |
8.09
|
1,790 | 8.54 | 8.54 | 7.73 | 0 | 90 | -0.0 |
19/01/2021 |
8.54
|
34,100 | 8.63 | 8.63 | 7.82 | 0 | 4,200 | -0.0 |
18/01/2021 |
8.63
|
1,610 | 8.27 | 9.08 | 7.73 | 0 | 0 | 0 |
15/01/2021 |
8.27
|
4,630 | 7.55 | 8.27 | 7.73 | 0 | 0 | 0 |
14/01/2021 |
7.55
|
25,200 | 7.46 | 8.18 | 7.46 | 0 | 0 | 0 |
13/01/2021 |
7.46
|
17,000 | 7.37 | 7.82 | 7.37 | 0 | 0 | 0 |
12/01/2021 |
7.37
|
11,100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
11/01/2021 |
7.37
|
10,200 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 |
08/01/2021 |
7.46
|
13,110 | 7.10 | 7.46 | 7.28 | 1,100 | 0 | 0.0 |
07/01/2021 |
7.10
|
2,700 | 7.10 | 7.19 | 6.74 | 0 | 0 | 0 |
06/01/2021 |
7.10
|
21,100 | 6.92 | 7.19 | 6.92 | 0 | 15,300 | -0.1 |
05/01/2021 |
6.92
|
14,700 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
04/01/2021 |
6.92
|
11,300 | 6.74 | 7.10 | 6.74 | 0 | 200 | -0.0 |
31/12/2020 |
6.74
|
7,700 | 6.74 | 6.83 | 6.74 | 0 | 0 | 0 |
30/12/2020 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
29/12/2020 |
6.74
|
150 | 6.83 | 6.83 | 6.74 | 0 | 0 | 0 |
28/12/2020 |
6.83
|
140 | 6.74 | 6.83 | 6.83 | 0 | 0 | 0 |
25/12/2020 |
6.74
|
6,118 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
24/12/2020 |
6.65
|
710 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
23/12/2020 |
6.65
|
900 | 6.56 | 6.65 | 6.65 | 0 | 0 | 0 |
22/12/2020 |
6.56
|
19,270 | 6.83 | 6.83 | 6.38 | 0 | 0 | 0 |
21/12/2020 |
6.83
|
2,200 | 6.83 | 6.83 | 6.56 | 200 | 0 | 0.0 |
18/12/2020 |
6.83
|
50 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
17/12/2020 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
16/12/2020 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
15/12/2020 |
6.83
|
2,230 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
14/12/2020 |
6.83
|
100 | 6.65 | 6.83 | 6.83 | 0 | 0 | 0 |
11/12/2020 |
6.65
|
320 | 6.56 | 6.65 | 6.65 | 0 | 0 | 0 |
10/12/2020 |
6.56
|
2,100 | 6.92 | 6.92 | 6.56 | 0 | 0 | 0 |
09/12/2020 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
08/12/2020 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
07/12/2020 |
6.92
|
1,900 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
04/12/2020 |
6.92
|
5,200 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
03/12/2020 |
6.92
|
1,500 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
02/12/2020 |
6.92
|
3,400 | 6.74 | 6.92 | 6.65 | 0 | 0 | 0 |
01/12/2020 |
6.74
|
300 | 6.74 | 6.74 | 6.56 | 0 | 0 | 0 |
30/11/2020 |
6.74
|
2,200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
27/11/2020 |
6.74
|
200 | 6.65 | 6.74 | 6.74 | 0 | 0 | 0 |
26/11/2020 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
25/11/2020 |
6.65
|
3,400 | 6.47 | 6.65 | 6.56 | 0 | 0 | 0 |
24/11/2020 |
6.47
|
1,200 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
23/11/2020 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
20/11/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
19/11/2020 |
6.47
|
2,101 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
18/11/2020 |
6.47
|
2,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
17/11/2020 |
6.47
|
1,420 | 6.38 | 6.47 | 6.47 | 0 | 0 | 0 |
16/11/2020 |
6.38
|
500 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
13/11/2020 |
6.38
|
700 | 6.29 | 6.38 | 6.38 | 0 | 0 | 0 |
12/11/2020 |
6.29
|
1,800 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
11/11/2020 |
6.29
|
1,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
10/11/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
09/11/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
06/11/2020 |
6.29
|
2,200 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
05/11/2020 |
6.29
|
200 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
04/11/2020 |
6.29
|
820 | 5.93 | 6.29 | 6.11 | 0 | 0 | 0 |
03/11/2020 |
5.93
|
26,020 | 6.56 | 6.56 | 5.93 | 0 | 24,200 | -0.2 |
02/11/2020 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
30/10/2020 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
29/10/2020 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
28/10/2020 |
6.56
|
1,200 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 |
27/10/2020 |
6.65
|
200 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
26/10/2020 |
6.65
|
3,900 | 6.65 | 7.01 | 6.65 | 0 | 0 | 0 |
23/10/2020 |
6.65
|
500 | 6.56 | 6.65 | 6.65 | 0 | 0 | 0 |
22/10/2020 |
6.56
|
500 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
21/10/2020 |
6.56
|
1,200 | 6.47 | 6.65 | 6.56 | 0 | 0 | 0 |
20/10/2020 |
6.47
|
2,300 | 6.65 | 6.74 | 6.47 | 0 | 0 | 0 |
19/10/2020 |
6.65
|
2,300 | 6.65 | 6.74 | 6.65 | 2,200 | 0 | 0.0 |
16/10/2020 |
6.65
|
4,000 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
15/10/2020 |
6.65
|
1,300 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
14/10/2020 |
6.65
|
100 | 6.56 | 6.65 | 6.65 | 0 | 0 | 0 |
13/10/2020 |
6.56
|
600 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
12/10/2020 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
09/10/2020 |
6.56
|
1,500 | 6.56 | 6.56 | 6.47 | 0 | 0 | 0 |
08/10/2020 |
6.56
|
300 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
07/10/2020 |
6.56
|
4,100 | 6.38 | 6.65 | 6.38 | 0 | 0 | 0 |
06/10/2020 |
6.38
|
330 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
05/10/2020 |
6.38
|
1,000 | 6.38 | 6.47 | 6.38 | 0 | 0 | 0 |
02/10/2020 |
6.38
|
2,300 | 6.29 | 6.47 | 6.38 | 0 | 0 | 0 |
01/10/2020 |
6.29
|
200 | 6.38 | 6.47 | 6.29 | 0 | 0 | 0 |
30/09/2020 |
6.38
|
200 | 6.29 | 6.38 | 6.38 | 0 | 0 | 0 |
29/09/2020 |
6.29
|
1,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
28/09/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
25/09/2020 |
6.29
|
1,500 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
24/09/2020 |
6.29
|
6,600 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
23/09/2020 |
6.38
|
4,800 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 |
22/09/2020 |
6.29
|
200 | 6.20 | 6.29 | 6.20 | 0 | 0 | 0 |
21/09/2020 |
6.20
|
352 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |