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% | 146,900 | 0 | 0 |
9.80
10.20
9.90
|
2 tháng
(2024-07-22) |
-0.01 | -0.15% | 367,200 | -1,500 | -0.0 |
9.80
10.90
9.90
|
3 tháng
(2024-06-21) |
-0.01 | -0.15% | 632,100 | 1,800 | 0.0 |
9.73
10.90
9.90
|
6 tháng
(2024-03-25) |
0.63 | 6.84% | 1,050,600 | -10,200 | -0.1 |
8.99
10.90
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.78% | 1,709,400 | -59,100 | -0.6 |
8.90
10.90
9.90
|
24 tháng
(2022-09-30) |
-1.41 | -12.46% | 3,870,467 | -20,300 | -0.2 |
6.65
11.39
9.90
|
36 tháng
(2021-10-05) |
-0.73 | -6.85% | 15,609,630 | 113,100 | 2.1 |
6.65
18.95
9.90
|
60 tháng
(2019-10-16) |
6.14 | 163.04% | 31,340,318 | -1,104,800 | -8.2 |
3.52
18.95
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
05/02/2021 |
5.52
|
1,200 | 5.65 | 5.65 | 5.52 | 0 | 0 | 0 |
04/02/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
03/02/2021 |
5.65
|
35,000 | 5.52 | 5.65 | 5.45 | 0 | 14,000 | -0.1 |
02/02/2021 |
5.52
|
1,000 | 5.45 | 5.52 | 5.52 | 0 | 0 | 0 |
01/02/2021 |
5.45
|
2,400 | 5.52 | 5.52 | 5.45 | 0 | 2,000 | -0.0 |
29/01/2021 |
5.52
|
19,400 | 5.52 | 5.52 | 5.52 | 0 | 10,000 | -0.1 |
28/01/2021 |
5.52
|
10,300 | 5.65 | 5.65 | 5.45 | 0 | 0 | 0 |
27/01/2021 |
5.65
|
22,500 | 5.65 | 5.65 | 5.17 | 100 | 2,500 | -0.0 |
26/01/2021 |
5.65
|
2,500 | 5.86 | 5.86 | 5.65 | 0 | 0 | 0 |
25/01/2021 |
5.86
|
1,100 | 5.52 | 6.07 | 5.86 | 100 | 0 | 0.0 |
22/01/2021 |
5.52
|
1,000 | 6.07 | 6.07 | 5.52 | 0 | 0 | 0 |
21/01/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
20/01/2021 |
6.07
|
100 | 5.65 | 6.07 | 6.07 | 100 | 0 | 0.0 |
19/01/2021 |
5.65
|
9,300 | 5.65 | 6.07 | 5.65 | 0 | 7,600 | -0.1 |
18/01/2021 |
5.65
|
9,400 | 5.65 | 6.14 | 5.59 | 100 | 8,000 | -0.1 |
15/01/2021 |
5.65
|
11,500 | 5.65 | 5.72 | 5.65 | 0 | 11,500 | -0.1 |
14/01/2021 |
5.65
|
51,700 | 5.65 | 5.72 | 5.52 | 0 | 44,100 | -0.4 |
13/01/2021 |
5.65
|
22,700 | 5.59 | 5.65 | 5.52 | 0 | 3,700 | -0.0 |
12/01/2021 |
5.59
|
3,700 | 5.93 | 5.93 | 5.59 | 0 | 0 | 0 |
11/01/2021 |
5.93
|
600 | 6.55 | 6.55 | 5.93 | 0 | 0 | 0 |
08/01/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
07/01/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
06/01/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
05/01/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
04/01/2021 |
6.55
|
3,600 | 6.48 | 6.55 | 6.55 | 0 | 0 | 0 |
31/12/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
30/12/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
29/12/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
28/12/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
25/12/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
24/12/2020 |
6.48
|
100 | 5.93 | 6.48 | 6.48 | 0 | 0 | 0 |
23/12/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
22/12/2020 |
5.93
|
200 | 5.45 | 5.93 | 5.93 | 100 | 0 | 0.0 |
21/12/2020 |
5.45
|
4,100 | 6.00 | 6.00 | 5.45 | 0 | 0 | 0 |
18/12/2020 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
17/12/2020 |
6.00
|
2,000 | 6.62 | 6.62 | 6.00 | 0 | 0 | 0 |
16/12/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
15/12/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
14/12/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
11/12/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
10/12/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
09/12/2020 |
6.62
|
1,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
08/12/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
07/12/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
04/12/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
03/12/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
02/12/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
01/12/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
30/11/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
27/11/2020 |
6.62
|
3,500 | 6.55 | 6.62 | 6.62 | 0 | 2,100 | -0.0 |
26/11/2020 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
25/11/2020 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
24/11/2020 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
23/11/2020 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
20/11/2020 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
19/11/2020 |
6.55
|
5,000 | 6.34 | 6.55 | 5.72 | 0 | 0 | 0 |
18/11/2020 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
17/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
16/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
13/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
12/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
11/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
10/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
09/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
06/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
05/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
04/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
03/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
02/11/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
30/10/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
29/10/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
28/10/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
27/10/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
26/10/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
23/10/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
22/10/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
21/10/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
20/10/2020 |
6.34
|
100 | 5.79 | 6.34 | 6.34 | 0 | 0 | 0 |
19/10/2020 |
5.79
|
200 | 6.41 | 6.41 | 5.79 | 0 | 0 | 0 |
16/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
15/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
14/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
13/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
12/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
09/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
08/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
07/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
06/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
05/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
02/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
01/10/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
30/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
29/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
28/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
25/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
24/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
23/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
22/09/2020 |
6.41
|
100 | 6.00 | 6.41 | 6.41 | 0 | 0 | 0 |
21/09/2020 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |