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 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
5.99
|
29,100 | 6.22 | 6.22 | 5.91 | 0 | 3,200 | -0.0 |
05/02/2021 |
6.22
|
5,300 | 6.22 | 6.38 | 6.22 | 0 | 0 | 0 |
04/02/2021 |
6.22
|
6,500 | 6.61 | 6.61 | 6.22 | 0 | 0 | 0 |
03/02/2021 |
6.61
|
17,400 | 6.61 | 6.69 | 6.22 | 0 | 0 | 0 |
02/02/2021 |
6.61
|
2,400 | 6.14 | 6.69 | 5.99 | 0 | 0 | 0 |
01/02/2021 |
6.14
|
8,000 | 6.61 | 6.61 | 6.14 | 0 | 1,000 | -0.0 |
29/01/2021 |
6.61
|
36,300 | 6.22 | 6.61 | 6.22 | 0 | 0 | 0 |
28/01/2021 |
6.22
|
3,800 | 6.84 | 6.84 | 6.22 | 0 | 0 | 0 |
27/01/2021 |
6.84
|
12,100 | 7.08 | 7.08 | 6.69 | 100 | 0 | 0.0 |
26/01/2021 |
7.08
|
121,600 | 7.08 | 7.08 | 6.92 | 0 | 0 | 0 |
25/01/2021 |
7.08
|
4,600 | 7.08 | 7.08 | 6.84 | 0 | 0 | 0 |
22/01/2021 |
7.08
|
34,800 | 7.23 | 7.23 | 6.92 | 0 | 0 | 0 |
21/01/2021 |
7.23
|
55,900 | 6.69 | 7.23 | 6.53 | 0 | 0 | 0 |
20/01/2021 |
6.69
|
7,700 | 6.84 | 6.84 | 6.53 | 0 | 0 | 0 |
19/01/2021 |
6.84
|
27,303 | 6.92 | 7.00 | 6.61 | 1,000 | 0 | 0.0 |
18/01/2021 |
6.92
|
30,000 | 7.00 | 7.08 | 6.61 | 0 | 0 | 0 |
15/01/2021 |
7.00
|
72,530 | 6.77 | 7.08 | 6.69 | 0 | 0 | 0 |
14/01/2021 |
6.77
|
27,900 | 6.92 | 6.92 | 6.45 | 0 | 0 | 0 |
13/01/2021 |
6.92
|
34,303 | 7.00 | 7.00 | 6.69 | 0 | 0 | 0 |
12/01/2021 |
7.00
|
30,500 | 6.92 | 7.08 | 6.30 | 0 | 0 | 0 |
11/01/2021 |
6.92
|
62,600 | 6.61 | 7.08 | 6.38 | 0 | 0 | 0 |
08/01/2021 |
6.61
|
94,500 | 6.45 | 6.61 | 6.38 | 0 | 0 | 0 |
07/01/2021 |
6.45
|
24,000 | 6.45 | 6.45 | 6.22 | 0 | 0 | 0 |
06/01/2021 |
6.45
|
24,700 | 6.45 | 6.45 | 6.22 | 0 | 0 | 0 |
05/01/2021 |
6.45
|
14,200 | 6.30 | 6.45 | 6.14 | 0 | 0 | 0 |
04/01/2021 |
6.30
|
38,800 | 6.45 | 6.45 | 6.14 | 0 | 0 | 0 |
31/12/2020 |
6.45
|
5,500 | 6.45 | 6.45 | 6.38 | 0 | 0 | 0 |
30/12/2020 |
6.45
|
29,100 | 6.53 | 6.61 | 6.14 | 0 | 0 | 0 |
29/12/2020 |
6.53
|
31,800 | 6.45 | 6.61 | 6.45 | 0 | 0 | 0 |
28/12/2020 |
6.45
|
33,900 | 6.61 | 6.61 | 6.45 | 0 | 200 | -0.0 |
25/12/2020 |
6.61
|
6,300 | 6.30 | 6.69 | 6.38 | 0 | 0 | 0 |
24/12/2020 |
6.30
|
2,510 | 6.07 | 6.30 | 6.07 | 0 | 5,900 | -0.0 |
23/12/2020 |
6.07
|
88,900 | 6.07 | 6.53 | 6.07 | 0 | 5,900 | -0.0 |
22/12/2020 |
6.07
|
60,800 | 5.75 | 6.14 | 5.60 | 0 | 0 | 0 |
21/12/2020 |
5.75
|
14,900 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
18/12/2020 |
5.75
|
14,100 | 5.68 | 5.75 | 5.68 | 0 | 0 | 0 |
17/12/2020 |
5.68
|
13,300 | 5.52 | 5.75 | 5.52 | 0 | 0 | 0 |
16/12/2020 |
5.52
|
22,100 | 5.37 | 5.68 | 5.52 | 0 | 0 | 0 |
15/12/2020 |
5.37
|
7,800 | 5.37 | 5.44 | 5.37 | 0 | 0 | 0 |
14/12/2020 |
5.37
|
3,500 | 5.37 | 5.44 | 5.37 | 0 | 0 | 0 |
11/12/2020 |
5.37
|
8,600 | 5.52 | 5.52 | 5.37 | 0 | 0 | 0 |
10/12/2020 |
5.52
|
100 | 5.44 | 5.52 | 5.52 | 0 | 0 | 0 |
09/12/2020 |
5.44
|
7,000 | 5.37 | 5.44 | 5.37 | 0 | 0 | 0 |
08/12/2020 |
5.37
|
1,700 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
07/12/2020 |
5.37
|
18,300 | 5.29 | 5.44 | 5.29 | 0 | 0 | 0 |
04/12/2020 |
5.29
|
200 | 5.60 | 5.60 | 5.29 | 0 | 0 | 0 |
03/12/2020 |
5.60
|
5,110 | 5.44 | 5.60 | 5.21 | 0 | 0 | 0 |
02/12/2020 |
5.44
|
5,700 | 5.44 | 5.60 | 5.37 | 0 | 0 | 0 |
01/12/2020 |
5.44
|
100 | 5.37 | 5.44 | 5.44 | 0 | 0 | 0 |
30/11/2020 |
5.37
|
19,500 | 5.44 | 5.44 | 5.21 | 0 | 0 | 0 |
27/11/2020 |
5.44
|
1,400 | 5.37 | 5.44 | 5.13 | 0 | 0 | 0 |
26/11/2020 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/11/2020 |
5.37
|
12,200 | 5.29 | 5.44 | 5.21 | 0 | 0 | 0 |
24/11/2020 |
5.29
|
2,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
23/11/2020 |
5.29
|
11,710 | 4.98 | 5.44 | 5.21 | 0 | 0 | 0 |
20/11/2020 |
4.98
|
3,400 | 5.29 | 5.29 | 4.98 | 0 | 0 | 0 |
19/11/2020 |
5.29
|
2,200 | 4.90 | 5.37 | 5.29 | 0 | 0 | 0 |
18/11/2020 |
4.90
|
83,200 | 5.44 | 5.44 | 4.90 | 0 | 83,200 | -0.5 |
17/11/2020 |
5.44
|
10,500 | 5.21 | 5.44 | 5.21 | 0 | 6,100 | -0.0 |
16/11/2020 |
5.21
|
4,100 | 5.29 | 5.29 | 5.05 | 0 | 400 | -0.0 |
13/11/2020 |
5.29
|
32,100 | 5.21 | 5.29 | 5.05 | 0 | 0 | 0 |
12/11/2020 |
5.21
|
9,100 | 5.05 | 5.21 | 5.05 | 0 | 0 | 0 |
11/11/2020 |
5.05
|
4,900 | 5.13 | 5.21 | 5.05 | 0 | 0 | 0 |
10/11/2020 |
5.13
|
9,200 | 5.13 | 5.29 | 4.74 | 0 | 0 | 0 |
09/11/2020 |
5.13
|
3,100 | 5.13 | 5.29 | 5.13 | 0 | 0 | 0 |
06/11/2020 |
5.13
|
9,411 | 5.05 | 5.37 | 5.13 | 0 | 0 | 0 |
05/11/2020 |
5.05
|
15,200 | 5.37 | 5.37 | 4.90 | 0 | 0 | 0 |
04/11/2020 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
03/11/2020 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
02/11/2020 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
30/10/2020 |
5.37
|
200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
29/10/2020 |
5.37
|
100 | 5.44 | 5.44 | 5.37 | 0 | 0 | 0 |
28/10/2020 |
5.44
|
16,700 | 5.21 | 5.44 | 5.21 | 0 | 0 | 0 |
27/10/2020 |
5.21
|
8,200 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
26/10/2020 |
5.21
|
12,900 | 5.60 | 5.60 | 5.21 | 0 | 0 | 0 |
23/10/2020 |
5.60
|
23,306 | 5.60 | 5.75 | 5.21 | 0 | 0 | 0 |
22/10/2020 |
5.60
|
300 | 5.44 | 5.60 | 5.52 | 0 | 0 | 0 |
21/10/2020 |
5.44
|
19,100 | 5.13 | 5.44 | 5.13 | 0 | 0 | 0 |
20/10/2020 |
5.13
|
8,000 | 5.13 | 5.13 | 4.98 | 0 | 0 | 0 |
19/10/2020 |
5.13
|
400 | 4.74 | 5.13 | 4.51 | 0 | 0 | 0 |
16/10/2020 |
4.74
|
3,500 | 5.05 | 5.13 | 4.74 | 0 | 0 | 0 |
15/10/2020 |
5.05
|
300 | 5.05 | 5.05 | 4.98 | 0 | 0 | 0 |
14/10/2020 |
5.05
|
100 | 5.21 | 5.21 | 5.05 | 0 | 0 | 0 |
13/10/2020 |
5.21
|
4,400 | 4.98 | 5.21 | 4.98 | 0 | 0 | 0 |
12/10/2020 |
4.98
|
5,100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
09/10/2020 |
4.98
|
4,800 | 5.37 | 5.37 | 4.98 | 0 | 0 | 0 |
08/10/2020 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
07/10/2020 |
5.37
|
100 | 5.29 | 5.37 | 5.37 | 0 | 0 | 0 |
06/10/2020 |
5.29
|
12,335 | 5.37 | 5.37 | 4.90 | 0 | 0 | 0 |
05/10/2020 |
5.37
|
13,820 | 5.44 | 5.44 | 5.05 | 0 | 0 | 0 |
02/10/2020 |
5.44
|
2,200 | 5.52 | 5.52 | 5.13 | 0 | 0 | 0 |
01/10/2020 |
5.52
|
43,900 | 5.83 | 6.14 | 5.29 | 2,200 | 0 | 0.0 |
30/09/2020 |
5.83
|
1,600 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
29/09/2020 |
5.83
|
13,700 | 6.14 | 6.22 | 5.60 | 3,700 | 0 | 0.0 |
28/09/2020 |
6.14
|
1,100 | 6.14 | 6.14 | 5.68 | 0 | 0 | 0 |
25/09/2020 |
6.14
|
10,051 | 5.99 | 6.14 | 5.60 | 0 | 0 | 0 |
24/09/2020 |
5.99
|
600 | 5.91 | 6.22 | 5.91 | 0 | 0 | 0 |
23/09/2020 |
5.91
|
88,478 | 5.44 | 5.99 | 5.60 | 0 | 0 | 0 |
22/09/2020 |
5.44
|
20,505 | 5.05 | 5.52 | 5.21 | 0 | 0 | 0 |
21/09/2020 |
5.05
|
14,810 | 5.21 | 5.21 | 4.98 | 0 | 0 | 0 |