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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-21) |
0.10 | 1.67% | 318,600 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-25) |
0.50 | 8.93% | 3,293,000 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-09-30) |
-3.02 | -33.11% | 4,889,200 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-05) |
-2.85 | -31.87% | 6,180,800 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-16) |
-1.19 | -16.30% | 7,104,990 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2021 |
8.61
|
19,500 | 8.05 | 8.61 | 8.45 | 0 | 0 | 0 |
01/02/2021 |
8.05
|
1,100 | 8.47 | 8.47 | 8.02 | 0 | 0 | 0 |
29/01/2021 |
8.47
|
10,600 | 7.91 | 8.47 | 8.46 | 0 | 0 | 0 |
28/01/2021 |
7.91
|
4,400 | 8.51 | 8.62 | 7.91 | 0 | 0 | 0 |
27/01/2021 |
8.51
|
500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
26/01/2021 |
8.51
|
1,300 | 9.14 | 9.14 | 8.50 | 0 | 0 | 0 |
25/01/2021 |
9.14
|
28,500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
22/01/2021 |
9.14
|
45,400 | 9.14 | 9.22 | 9.05 | 0 | 0 | 0 |
21/01/2021 |
9.14
|
18,000 | 8.56 | 9.14 | 8.92 | 0 | 0 | 0 |
20/01/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
19/01/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
18/01/2021 |
8.56
|
7,700 | 8.97 | 8.97 | 8.56 | 0 | 0 | 0 |
15/01/2021 |
8.97
|
8,100 | 8.97 | 8.97 | 8.36 | 0 | 0 | 0 |
14/01/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
13/01/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
12/01/2021 |
8.97
|
100 | 8.54 | 8.97 | 8.97 | 0 | 0 | 0 |
11/01/2021 |
8.54
|
20,000 | 9.18 | 9.18 | 8.54 | 0 | 0 | 0 |
08/01/2021 |
9.18
|
14,600 | 8.59 | 9.18 | 8.58 | 0 | 0 | 0 |
07/01/2021 |
8.59
|
2,000 | 8.03 | 8.59 | 8.56 | 0 | 0 | 0 |
06/01/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
05/01/2021 |
8.03
|
700 | 8.02 | 8.03 | 8.02 | 0 | 0 | 0 |
04/01/2021 |
8.02
|
3,200 | 8.62 | 8.62 | 8.02 | 0 | 0 | 0 |
31/12/2020 |
8.62
|
350 | 8.79 | 8.79 | 8.19 | 0 | 0 | 0 |
30/12/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
29/12/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
28/12/2020 |
8.79
|
5,520 | 8.71 | 8.79 | 8.10 | 0 | 0 | 0 |
25/12/2020 |
8.71
|
10 | 9.35 | 9.35 | 8.71 | 0 | 0 | 0 |
24/12/2020 |
9.35
|
20 | 8.84 | 9.35 | 9.35 | 0 | 0 | 0 |
23/12/2020 |
8.84
|
7,610 | 8.28 | 8.84 | 8.79 | 0 | 0 | 0 |
22/12/2020 |
8.28
|
6,640 | 7.76 | 8.30 | 7.76 | 0 | 0 | 0 |
21/12/2020 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
18/12/2020 |
7.76
|
2,000 | 7.76 | 7.76 | 7.75 | 0 | 0 | 0 |
17/12/2020 |
7.76
|
3,000 | 7.26 | 7.76 | 7.76 | 0 | 0 | 0 |
16/12/2020 |
7.26
|
230 | 7.75 | 7.75 | 7.26 | 0 | 210 | -0.0 |
15/12/2020 |
7.75
|
210 | 7.28 | 7.75 | 7.24 | 0 | 0 | 0 |
14/12/2020 |
7.28
|
750 | 7.31 | 7.31 | 6.90 | 0 | 0 | 0 |
11/12/2020 |
7.31
|
1,060 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 |
10/12/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
09/12/2020 |
7.84
|
550 | 7.76 | 8.16 | 7.76 | 0 | 0 | 0 |
08/12/2020 |
7.76
|
10,940 | 7.34 | 7.84 | 6.83 | 0 | 0 | 0 |
07/12/2020 |
7.34
|
7,360 | 7.25 | 7.50 | 7.24 | 0 | 0 | 0 |
04/12/2020 |
7.25
|
5,050 | 6.78 | 7.25 | 6.78 | 0 | 0 | 0 |
03/12/2020 |
6.78
|
1,860 | 6.34 | 6.78 | 6.72 | 0 | 0 | 0 |
02/12/2020 |
6.34
|
650 | 6.68 | 7.15 | 6.29 | 0 | 0 | 0 |
01/12/2020 |
6.68
|
1,230 | 7.18 | 7.68 | 6.68 | 0 | 0 | 0 |
30/11/2020 |
7.18
|
3,450 | 6.72 | 7.18 | 6.25 | 0 | 0 | 0 |
27/11/2020 |
6.72
|
1,270 | 7.21 | 7.66 | 6.72 | 100 | 0 | 0.0 |
26/11/2020 |
7.21
|
190 | 7.74 | 7.74 | 7.21 | 0 | 0 | 0 |
25/11/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
24/11/2020 |
7.74
|
30 | 7.33 | 7.75 | 6.82 | 0 | 0 | 0 |
23/11/2020 |
7.33
|
1,250 | 6.89 | 7.34 | 6.80 | 210 | 0 | 0.0 |
20/11/2020 |
6.89
|
10 | 6.47 | 6.89 | 6.89 | 0 | 0 | 0 |
19/11/2020 |
6.47
|
10 | 6.81 | 6.81 | 6.47 | 0 | 0 | 0 |
18/11/2020 |
6.81
|
1,450 | 6.37 | 6.81 | 6.15 | 0 | 0 | 0 |
17/11/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
16/11/2020 |
6.37
|
3,340 | 5.96 | 6.37 | 6.28 | 0 | 0 | 0 |
13/11/2020 |
5.96
|
580 | 6.38 | 6.38 | 5.95 | 0 | 0 | 0 |
12/11/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
11/11/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
10/11/2020 |
6.38
|
610 | 6.29 | 6.38 | 5.85 | 0 | 0 | 0 |
09/11/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
06/11/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
05/11/2020 |
6.29
|
120 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
04/11/2020 |
6.38
|
30 | 6.37 | 6.38 | 6.38 | 0 | 0 | 0 |
03/11/2020 |
6.37
|
1,270 | 6.44 | 6.44 | 6.03 | 0 | 0 | 0 |
02/11/2020 |
6.44
|
10 | 6.13 | 6.44 | 6.44 | 0 | 0 | 0 |
30/10/2020 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
29/10/2020 |
6.13
|
50 | 6.37 | 6.37 | 6.13 | 0 | 0 | 0 |
28/10/2020 |
6.37
|
10 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
27/10/2020 |
6.37
|
110 | 6.20 | 6.37 | 6.21 | 0 | 0 | 0 |
26/10/2020 |
6.20
|
1,490 | 6.34 | 6.34 | 6.20 | 0 | 0 | 0 |
23/10/2020 |
6.34
|
980 | 6.21 | 6.34 | 6.17 | 0 | 0 | 0 |
22/10/2020 |
6.21
|
750 | 6.11 | 6.21 | 6.04 | 0 | 0 | 0 |
21/10/2020 |
6.11
|
1,010 | 6.55 | 6.55 | 6.11 | 0 | 0 | 0 |
20/10/2020 |
6.55
|
10 | 6.40 | 6.55 | 6.55 | 0 | 0 | 0 |
19/10/2020 |
6.40
|
2,310 | 6.37 | 6.40 | 6.11 | 0 | 0 | 0 |
16/10/2020 |
6.37
|
190 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
15/10/2020 |
6.37
|
50 | 6.08 | 6.37 | 6.37 | 0 | 0 | 0 |
14/10/2020 |
6.08
|
3,520 | 6.38 | 6.38 | 6.03 | 0 | 0 | 0 |
13/10/2020 |
6.38
|
940 | 6.38 | 6.38 | 6.34 | 0 | 0 | 0 |
12/10/2020 |
6.38
|
1,050 | 6.34 | 6.38 | 6.34 | 0 | 0 | 0 |
09/10/2020 |
6.34
|
6,500 | 6.38 | 6.38 | 6.31 | 0 | 0 | 0 |
08/10/2020 |
6.38
|
450 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
07/10/2020 |
6.38
|
2,410 | 6.59 | 6.59 | 6.30 | 0 | 0 | 0 |
06/10/2020 |
6.59
|
3,930 | 6.59 | 6.59 | 6.14 | 0 | 0 | 0 |
05/10/2020 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
02/10/2020 |
6.59
|
50 | 6.64 | 6.64 | 6.59 | 0 | 0 | 0 |
01/10/2020 |
6.64
|
120 | 6.58 | 6.64 | 6.58 | 0 | 0 | 0 |
30/09/2020 |
6.58
|
960 | 6.49 | 6.81 | 6.16 | 0 | 0 | 0 |
29/09/2020 |
6.49
|
20 | 6.48 | 6.71 | 6.49 | 0 | 0 | 0 |
28/09/2020 |
6.48
|
1,750 | 6.48 | 6.64 | 6.29 | 0 | 900 | -0.0 |
25/09/2020 |
6.48
|
1,120 | 6.06 | 6.48 | 6.21 | 0 | 0 | 0 |
24/09/2020 |
6.06
|
20 | 6.47 | 6.72 | 6.06 | 0 | 0 | 0 |
23/09/2020 |
6.47
|
850 | 6.80 | 6.80 | 6.33 | 0 | 0 | 0 |
22/09/2020 |
6.80
|
120 | 6.80 | 6.80 | 6.72 | 0 | 0 | 0 |
21/09/2020 |
6.80
|
120 | 6.81 | 6.81 | 6.72 | 0 | 0 | 0 |
18/09/2020 |
6.81
|
410 | 6.59 | 6.89 | 6.81 | 0 | 0 | 0 |
17/09/2020 |
6.59
|
1,200 | 6.72 | 6.72 | 6.59 | 0 | 0 | 0 |
16/09/2020 |
6.72
|
2,010 | 6.56 | 6.72 | 6.57 | 0 | 0 | 0 |
15/09/2020 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |