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 | -1.41% | 1,177,700 | 36,697 | 0.3 |
6.80
7.30
7
|
2 tháng
(2024-07-22) |
0 | 0% | 2,704,900 | 34,297 | 0.2 |
6.70
7.30
7
|
3 tháng
(2024-06-21) |
-1.12 | -13.81% | 5,458,100 | 121,242 | 0.9 |
6.70
8.21
7
|
6 tháng
(2024-03-25) |
-1.12 | -13.81% | 9,122,400 | 257,442 | 2.1 |
6.70
8.67
7
|
12 tháng
(2023-09-25) |
-1.58 | -18.39% | 13,936,900 | 766,842 | 6.9 |
6.70
9.13
7
|
24 tháng
(2022-09-30) |
-1.94 | -21.67% | 54,194,363 | 1,650,244 | 15.0 |
4.87
9.95
7
|
36 tháng
(2021-10-05) |
-8.89 | -55.94% | 185,954,442 | 2,113,537 | 20.2 |
4.87
16.58
7
|
60 tháng
(2019-10-16) |
1.56 | 28.68% | 242,910,924 | 1,519,527 | 16.9 |
4.58
16.58
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
7.60
|
30,100 | 7.77 | 7.77 | 7.51 | 4,500 | 0 | 0.0 |
05/02/2021 |
7.77
|
30,300 | 7.77 | 7.86 | 7.43 | 0 | 5,100 | -0.0 |
04/02/2021 |
7.77
|
38,200 | 7.86 | 7.86 | 7.68 | 3,000 | 10,400 | -0.1 |
03/02/2021 |
7.86
|
39,900 | 7.60 | 7.94 | 7.51 | 18,000 | 0 | 0.2 |
02/02/2021 |
7.60
|
32,900 | 7.43 | 7.60 | 7.17 | 20,600 | 0 | 0.2 |
01/02/2021 |
7.43
|
39,100 | 7.34 | 7.43 | 7.08 | 13,500 | 1,000 | 0.1 |
29/01/2021 |
7.34
|
72,200 | 6.91 | 7.43 | 6.22 | 10,000 | 0 | 0.1 |
28/01/2021 |
6.91
|
212,100 | 7.60 | 7.60 | 6.91 | 200 | 3,000 | -0.0 |
27/01/2021 |
7.60
|
223,600 | 8.20 | 8.20 | 7.51 | 0 | 0 | 0 |
26/01/2021 |
8.20
|
36,100 | 8.29 | 8.29 | 7.77 | 500 | 0 | 0.0 |
25/01/2021 |
8.29
|
110,200 | 8.29 | 8.46 | 8.12 | 200 | 0 | 0.0 |
22/01/2021 |
8.29
|
491,600 | 7.77 | 8.38 | 7.77 | 1,200 | 0 | 0.0 |
21/01/2021 |
7.77
|
105,700 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 |
20/01/2021 |
7.77
|
55,400 | 7.77 | 7.86 | 7.43 | 0 | 0 | 0 |
19/01/2021 |
7.77
|
187,600 | 7.86 | 7.94 | 7.51 | 100 | 0 | 0.0 |
18/01/2021 |
7.86
|
184,800 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
15/01/2021 |
7.86
|
115,600 | 7.77 | 7.86 | 7.68 | 0 | 1,000 | -0.0 |
14/01/2021 |
7.77
|
65,900 | 7.77 | 7.86 | 7.68 | 10,000 | 0 | 0.1 |
13/01/2021 |
7.77
|
329,600 | 7.68 | 7.86 | 7.68 | 0 | 2,000 | -0.0 |
12/01/2021 |
7.68
|
106,500 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 |
11/01/2021 |
7.77
|
115,500 | 7.43 | 7.77 | 7.51 | 0 | 0 | 0 |
08/01/2021 |
7.43
|
76,500 | 7.43 | 7.68 | 7.34 | 0 | 0 | 0 |
07/01/2021 |
7.43
|
119,400 | 7.25 | 7.51 | 7.17 | 0 | 0 | 0 |
06/01/2021 |
7.25
|
66,300 | 7.17 | 7.43 | 7.17 | 0 | 0 | 0 |
05/01/2021 |
7.17
|
61,600 | 7.34 | 7.60 | 7.08 | 0 | 0 | 0 |
04/01/2021 |
7.34
|
124,600 | 7.60 | 7.68 | 7.34 | 0 | 0 | 0 |
31/12/2020 |
7.60
|
58,300 | 7.60 | 7.60 | 7.43 | 3,500 | 0 | 0.0 |
30/12/2020 |
7.60
|
165,400 | 7.43 | 7.77 | 7.43 | 300 | 0 | 0.0 |
29/12/2020 |
7.43
|
597,321 | 6.82 | 7.43 | 6.82 | 1,500 | 0 | 0.0 |
28/12/2020 |
6.82
|
369,500 | 6.82 | 6.91 | 6.73 | 0 | 50,600 | -0.4 |
25/12/2020 |
6.82
|
10,670 | 6.73 | 6.82 | 6.56 | 0 | 0 | 0 |
24/12/2020 |
6.73
|
5,000 | 6.65 | 6.73 | 6.56 | 0 | 0 | 0 |
23/12/2020 |
6.65
|
111,700 | 6.65 | 6.65 | 6.39 | 0 | 0 | 0 |
22/12/2020 |
6.65
|
49,252 | 6.65 | 6.65 | 6.48 | 0 | 0 | 0 |
21/12/2020 |
6.65
|
32,900 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
18/12/2020 |
6.82
|
18,500 | 6.82 | 6.82 | 6.82 | 4,500 | 0 | 0.0 |
17/12/2020 |
6.82
|
46,200 | 6.48 | 6.91 | 6.48 | 0 | 0 | 0 |
16/12/2020 |
6.48
|
9,300 | 6.73 | 6.82 | 6.48 | 0 | 0 | 0 |
15/12/2020 |
6.73
|
12,100 | 6.91 | 6.91 | 6.73 | 0 | 0 | 0 |
14/12/2020 |
6.91
|
32,600 | 6.65 | 6.91 | 6.73 | 0 | 0 | 0 |
11/12/2020 |
6.65
|
2,000 | 6.73 | 6.73 | 6.65 | 0 | 1,000 | -0.0 |
10/12/2020 |
6.73
|
1,300 | 6.82 | 6.82 | 6.65 | 0 | 200 | -0.0 |
09/12/2020 |
6.82
|
4,000 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
08/12/2020 |
6.82
|
200 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
07/12/2020 |
6.82
|
164,700 | 6.82 | 6.91 | 6.56 | 0 | 0 | 0 |
04/12/2020 |
6.82
|
27,415 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
03/12/2020 |
6.82
|
15,700 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
02/12/2020 |
6.82
|
26,540 | 6.82 | 6.91 | 6.65 | 0 | 0 | 0 |
01/12/2020 |
6.82
|
800 | 6.73 | 6.82 | 6.73 | 0 | 0 | 0 |
30/11/2020 |
6.73
|
4,700 | 6.73 | 6.73 | 6.56 | 0 | 0 | 0 |
27/11/2020 |
6.73
|
2,600 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
26/11/2020 |
6.82
|
51,540 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
25/11/2020 |
6.91
|
55,920 | 6.82 | 6.91 | 6.73 | 32,500 | 0 | 0.3 |
24/11/2020 |
6.82
|
11,600 | 6.82 | 6.82 | 6.65 | 0 | 4,000 | -0.0 |
23/11/2020 |
6.82
|
89,400 | 6.65 | 6.91 | 6.65 | 3,000 | 22,000 | 0 |
20/11/2020 |
6.65
|
38,200 | 6.56 | 6.65 | 6.56 | 0 | 0 | 0 |
19/11/2020 |
6.56
|
53,100 | 6.39 | 6.65 | 6.39 | 0 | 0 | 0 |
18/11/2020 |
6.39
|
15,800 | 6.39 | 6.39 | 6.22 | 0 | 6,300 | -0.0 |
17/11/2020 |
6.39
|
12,140 | 6.39 | 6.39 | 6.30 | 0 | 5,300 | -0.0 |
16/11/2020 |
6.39
|
11,900 | 6.48 | 6.48 | 6.30 | 1,000 | 2,100 | -0.0 |
13/11/2020 |
6.48
|
24,400 | 6.48 | 6.48 | 6.13 | 0 | 2,700 | -0.0 |
12/11/2020 |
6.48
|
7,700 | 6.48 | 6.48 | 6.13 | 0 | 0 | 0 |
11/11/2020 |
6.48
|
42,700 | 6.39 | 6.56 | 6.04 | 20,800 | 0 | 0.2 |
10/11/2020 |
6.39
|
5,400 | 6.39 | 6.39 | 6.13 | 0 | 0 | 0 |
09/11/2020 |
6.39
|
300 | 6.22 | 6.56 | 6.39 | 0 | 0 | 0 |
06/11/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
05/11/2020 |
6.22
|
1,200 | 6.39 | 6.39 | 6.22 | 200 | 0 | 0.0 |
04/11/2020 |
6.39
|
8,200 | 6.30 | 6.39 | 6.30 | 1,000 | 0 | 0.0 |
03/11/2020 |
6.30
|
200 | 6.13 | 6.30 | 6.22 | 0 | 0 | 0 |
02/11/2020 |
6.13
|
48,100 | 6.04 | 6.13 | 6.04 | 0 | 4,300 | -0.0 |
30/10/2020 |
6.04
|
15,302 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 |
29/10/2020 |
6.13
|
5,308 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
28/10/2020 |
6.13
|
18,330 | 6.30 | 6.30 | 6.04 | 0 | 0 | 0 |
27/10/2020 |
6.30
|
4,000 | 6.30 | 6.39 | 6.30 | 0 | 1,000 | -0.0 |
26/10/2020 |
6.30
|
13,720 | 6.48 | 6.48 | 6.22 | 0 | 8,300 | -0.1 |
23/10/2020 |
6.48
|
24,250 | 6.30 | 6.48 | 6.39 | 0 | 0 | 0 |
22/10/2020 |
6.30
|
17,730 | 6.56 | 6.56 | 6.30 | 500 | 0 | 0.0 |
21/10/2020 |
6.56
|
27,772 | 6.56 | 6.56 | 6.39 | 0 | 0 | 0 |
20/10/2020 |
6.56
|
52,300 | 6.65 | 6.82 | 6.39 | 0 | 0 | 0 |
19/10/2020 |
6.65
|
26,100 | 6.22 | 6.82 | 6.22 | 0 | 0 | 0 |
16/10/2020 |
6.22
|
14,900 | 6.13 | 6.22 | 6.22 | 0 | 0 | 0 |
15/10/2020 |
6.13
|
19,200 | 6.22 | 6.22 | 6.13 | 0 | 5,000 | -0.0 |
14/10/2020 |
6.22
|
30,600 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
13/10/2020 |
6.22
|
32,400 | 6.13 | 6.22 | 6.13 | 0 | 0 | 0 |
12/10/2020 |
6.13
|
24,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
09/10/2020 |
6.13
|
5,600 | 6.13 | 6.13 | 6.04 | 0 | 5,000 | -0.0 |
08/10/2020 |
6.13
|
80 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
07/10/2020 |
6.13
|
21,800 | 6.04 | 6.13 | 6.04 | 0 | 0 | 0 |
06/10/2020 |
6.04
|
3,510 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 |
05/10/2020 |
6.13
|
9,050 | 6.13 | 6.22 | 6.13 | 0 | 0 | 0 |
02/10/2020 |
6.13
|
10,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
01/10/2020 |
6.13
|
17,700 | 6.04 | 6.13 | 6.13 | 0 | 0 | 0 |
30/09/2020 |
6.04
|
4,200 | 6.04 | 6.04 | 5.96 | 0 | 0 | 0 |
29/09/2020 |
6.04
|
25,700 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
28/09/2020 |
6.04
|
3,600 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
25/09/2020 |
6.04
|
9,000 | 5.96 | 6.04 | 6.04 | 0 | 0 | 0 |
24/09/2020 |
5.96
|
10,500 | 6.04 | 6.04 | 5.96 | 0 | 0 | 0 |
23/09/2020 |
6.04
|
12,207 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
22/09/2020 |
6.04
|
14,010 | 6.13 | 6.13 | 5.96 | 0 | 0 | 0 |
21/09/2020 |
6.13
|
1,428 | 6.04 | 6.13 | 6.04 | 0 | 0 | 0 |