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) |
6 | 25.10% | 929,300 | 5,800 | 0.2 |
23.90
29.90
29.90
|
2 tháng
(2024-07-22) |
4.80 | 19.12% | 1,166,900 | 5,300 | 0.2 |
22
29.90
29.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.61% | 1,704,500 | 4,550 | 0.1 |
22
30.70
29.90
|
6 tháng
(2024-03-25) |
20.40 | 214.74% | 2,850,495 | -126,850 | -1.8 |
9.50
30.70
29.90
|
12 tháng
(2023-09-25) |
21 | 235.96% | 2,931,296 | -122,550 | -1.7 |
8.40
30.70
29.90
|
24 tháng
(2022-09-30) |
22.48 | 303.08% | 3,696,024 | -22,150 | -0.9 |
6.41
30.70
29.90
|
36 tháng
(2021-10-05) |
21.09 | 239.47% | 4,629,097 | -1,550 | -0.7 |
6.41
30.70
29.90
|
60 tháng
(2019-10-16) |
22.85 | 324.19% | 10,032,198 | -1,950 | -0.7 |
5.41
30.70
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
8.89
|
6,200 | 9.05 | 9.05 | 8.48 | 100 | 0 | 0 |
05/02/2021 |
9.05
|
10,600 | 9.13 | 9.13 | 8.89 | 0 | 0 | 0 |
04/02/2021 |
9.45
|
34,200 | 9.29 | 9.45 | 8.89 | 0 | 0 | 0 |
03/02/2021 |
9.70
|
3,600 | 9.21 | 9.70 | 9.21 | 0 | 0 | 0 |
02/02/2021 |
9.21
|
4,900 | 8.08 | 9.21 | 8.08 | 0 | 0 | 0 |
01/02/2021 |
9.05
|
8,400 | 9.70 | 9.70 | 8.00 | 0 | 0 | 0 |
29/01/2021 |
9.45
|
19,833 | 8.73 | 9.54 | 8.73 | 0 | 0 | 0 |
28/01/2021 |
8.73
|
53,600 | 9.70 | 9.70 | 8.57 | 0 | 0 | 0 |
27/01/2021 |
10.50
|
36,100 | 10.99 | 10.99 | 9.37 | 0 | 0 | 0 |
26/01/2021 |
10.83
|
50,200 | 10.50 | 11.72 | 10.18 | 0 | 0 | 0 |
25/01/2021 |
10.67
|
43,200 | 10.50 | 10.91 | 10.50 | 0 | 0 | 0 |
22/01/2021 |
10.99
|
15,400 | 10.99 | 11.39 | 10.50 | 0 | 0 | 0 |
21/01/2021 |
11.31
|
26,800 | 10.83 | 11.31 | 10.26 | 0 | 0 | 0 |
20/01/2021 |
10.91
|
35,900 | 10.99 | 10.99 | 9.45 | 0 | 0 | 0 |
19/01/2021 |
10.59
|
87,300 | 12.12 | 12.20 | 10.42 | 0 | 0 | 0 |
18/01/2021 |
12.12
|
74,500 | 12.44 | 13.25 | 11.39 | 0 | 0 | 0 |
15/01/2021 |
12.28
|
120,209 | 10.99 | 12.28 | 10.91 | 0 | 0 | 0 |
14/01/2021 |
10.99
|
95,500 | 10.50 | 10.99 | 10.10 | 0 | 0 | 0 |
13/01/2021 |
10.02
|
118,600 | 8.89 | 10.02 | 8.89 | 0 | 0 | 0 |
12/01/2021 |
8.89
|
33,900 | 8.40 | 8.89 | 8.32 | 0 | 0 | 0 |
11/01/2021 |
8.48
|
58,700 | 8.00 | 8.73 | 7.76 | 0 | 0 | 0 |
08/01/2021 |
8.00
|
41,100 | 7.76 | 8.00 | 7.68 | 0 | 0 | 0 |
07/01/2021 |
8.00
|
41,600 | 8.16 | 8.24 | 7.76 | 0 | 0 | 0 |
06/01/2021 |
8.08
|
34,500 | 7.76 | 8.48 | 7.68 | 0 | 0 | 0 |
05/01/2021 |
7.76
|
1,300 | 7.84 | 7.84 | 7.51 | 0 | 0 | 0 |
04/01/2021 |
7.60
|
7,200 | 7.51 | 7.76 | 7.51 | 0 | 0 | 0 |
31/12/2020 |
7.51
|
5,400 | 7.43 | 7.51 | 7.27 | 0 | 0 | 0 |
30/12/2020 |
7.51
|
19,300 | 7.60 | 7.60 | 7.27 | 0 | 0 | 0 |
29/12/2020 |
7.51
|
2,700 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 |
28/12/2020 |
7.51
|
11,800 | 7.43 | 7.51 | 7.43 | 100 | 100 | 0 |
25/12/2020 |
7.51
|
9,500 | 7.43 | 7.51 | 7.43 | 0 | 0 | 0 |
24/12/2020 |
7.43
|
6,800 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 |
23/12/2020 |
7.43
|
2,800 | 7.60 | 7.60 | 7.43 | 0 | 0 | 0 |
22/12/2020 |
7.51
|
7,700 | 7.43 | 7.51 | 7.43 | 0 | 0 | 0 |
21/12/2020 |
7.43
|
7,200 | 7.35 | 7.43 | 7.27 | 0 | 0 | 0 |
18/12/2020 |
7.43
|
4,800 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
17/12/2020 |
7.43
|
4,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
16/12/2020 |
7.43
|
6,609 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
15/12/2020 |
7.27
|
6,800 | 7.51 | 7.76 | 7.27 | 0 | 0 | 0 |
14/12/2020 |
7.35
|
3,200 | 7.76 | 7.76 | 7.35 | 0 | 0 | 0 |
11/12/2020 |
7.27
|
4,300 | 6.95 | 7.35 | 6.95 | 0 | 0 | 0 |
10/12/2020 |
7.19
|
4,800 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
09/12/2020 |
7.43
|
2,600 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
08/12/2020 |
7.35
|
6,200 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
07/12/2020 |
7.35
|
13,500 | 7.35 | 7.35 | 7.19 | 0 | 0 | 0 |
04/12/2020 |
7.35
|
8,800 | 7.60 | 7.60 | 7.35 | 0 | 0 | 0 |
03/12/2020 |
7.68
|
101 | 7.68 | 7.68 | 7.68 | 100 | 0 | 0.0 |
02/12/2020 |
7.60
|
5,200 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 |
01/12/2020 |
7.35
|
14,500 | 7.11 | 7.35 | 7.11 | 0 | 0 | 0 |
30/11/2020 |
7.84
|
200 | 8.00 | 8.00 | 7.84 | 0 | 0 | 0 |
27/11/2020 |
8.00
|
16,300 | 7.92 | 8.16 | 8.00 | 0 | 0 | 0 |
26/11/2020 |
7.92
|
43,700 | 6.95 | 7.92 | 6.95 | 0 | 0 | 0 |
25/11/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
24/11/2020 |
6.95
|
5,400 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
23/11/2020 |
6.95
|
13,200 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 |
20/11/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
19/11/2020 |
7.11
|
11,600 | 7.11 | 7.19 | 6.95 | 0 | 0 | 0 |
18/11/2020 |
7.27
|
500 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
17/11/2020 |
7.27
|
1,200 | 7.19 | 7.27 | 7.19 | 0 | 0 | 0 |
16/11/2020 |
6.79
|
58,800 | 7.03 | 7.03 | 6.79 | 0 | 0 | 0 |
13/11/2020 |
7.03
|
1,800 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
12/11/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
11/11/2020 |
6.87
|
21,700 | 7.03 | 7.03 | 6.87 | 0 | 0 | 0 |
10/11/2020 |
7.27
|
1,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
09/11/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
06/11/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
05/11/2020 |
7.11
|
1,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
04/11/2020 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
03/11/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
02/11/2020 |
7.60
|
2,000 | 6.95 | 7.60 | 6.95 | 0 | 0 | 0 |
30/10/2020 |
7.03
|
1,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
29/10/2020 |
6.95
|
2,100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
28/10/2020 |
6.95
|
27,000 | 7.19 | 7.19 | 6.95 | 0 | 0 | 0 |
27/10/2020 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
26/10/2020 |
7.27
|
2,700 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
23/10/2020 |
7.27
|
500 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
22/10/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
21/10/2020 |
7.19
|
4,400 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 |
20/10/2020 |
7.27
|
2,200 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
19/10/2020 |
7.27
|
11,700 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
16/10/2020 |
7.27
|
15,200 | 7.35 | 7.35 | 7.27 | 0 | 0 | 0 |
15/10/2020 |
7.43
|
5,500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
14/10/2020 |
7.43
|
7,800 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
13/10/2020 |
7.51
|
5,500 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 |
12/10/2020 |
7.51
|
8,700 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
09/10/2020 |
7.51
|
900 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 |
08/10/2020 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
07/10/2020 |
7.51
|
5,800 | 7.43 | 7.51 | 7.35 | 0 | 0 | 0 |
06/10/2020 |
7.35
|
6,200 | 7.60 | 7.60 | 7.27 | 0 | 0 | 0 |
05/10/2020 |
7.60
|
5,600 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 |
02/10/2020 |
7.68
|
9,200 | 7.68 | 7.68 | 7.43 | 0 | 0 | 0 |
01/10/2020 |
7.68
|
14,910 | 7.35 | 7.68 | 7.35 | 0 | 0 | 0 |
30/09/2020 |
7.35
|
2,500 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
29/09/2020 |
7.84
|
30,900 | 7.51 | 7.84 | 7.51 | 0 | 0 | 0 |
28/09/2020 |
7.60
|
8,210 | 7.68 | 7.68 | 7.35 | 0 | 0 | 0 |
25/09/2020 |
7.60
|
35,900 | 7.51 | 7.60 | 7.43 | 0 | 0 | 0 |
24/09/2020 |
7.68
|
4,400 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
23/09/2020 |
7.51
|
32,110 | 7.68 | 7.68 | 7.51 | 0 | 0 | 0 |
22/09/2020 |
7.84
|
39,200 | 7.11 | 7.84 | 7.11 | 0 | 0 | 0 |
21/09/2020 |
7.43
|
28,120 | 7.76 | 7.92 | 7.43 | 0 | 0 | 0 |