Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.90 | 26.03% | 56,100 | 0 | 0 |
7.20
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 75,400 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-24) |
1.10 | 13.58% | 79,200 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 93,300 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-26) |
1.10 | 13.58% | 208,300 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-10-03) |
-0.80 | -8% | 540,002 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-06) |
1.10 | 13.58% | 2,944,950 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-17) |
3.30 | 55.93% | 4,620,891 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
05/02/2021 |
9.40
|
100 | 9.30 | 9.40 | 9.40 | 0 | 0 | 0 |
04/02/2021 |
9.30
|
100 | 8.70 | 9.30 | 9.30 | 0 | 0 | 0 |
03/02/2021 |
8.70
|
500 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
02/02/2021 |
9.40
|
100 | 8.90 | 9.40 | 9.40 | 0 | 0 | 0 |
01/02/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
29/01/2021 |
8.90
|
100 | 8.20 | 8.90 | 8.90 | 0 | 0 | 0 |
28/01/2021 |
8.20
|
5,700 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
27/01/2021 |
8.90
|
20,200 | 9 | 9.50 | 8.30 | 0 | 0 | 0 |
26/01/2021 |
9
|
2,820 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
25/01/2021 |
9.50
|
100 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
22/01/2021 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 500 | 0 | 0.0 |
21/01/2021 |
9.40
|
1,300 | 8.80 | 9.40 | 9.40 | 0 | 0 | 0 |
20/01/2021 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/01/2021 |
8.80
|
23,700 | 8 | 8.80 | 8.50 | 0 | 0 | 0 |
18/01/2021 |
8
|
200 | 8.80 | 9.40 | 8 | 0 | 0 | 0 |
15/01/2021 |
8.80
|
18,900 | 8 | 8.80 | 8.50 | 0 | 0 | 0 |
14/01/2021 |
8
|
1,300 | 8.60 | 9 | 7.90 | 0 | 0 | 0 |
13/01/2021 |
8.60
|
4,235 | 8 | 8.70 | 8.50 | 0 | 0 | 0 |
12/01/2021 |
8
|
1,200 | 8.60 | 9.20 | 7.90 | 0 | 0 | 0 |
11/01/2021 |
8.60
|
200 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
08/01/2021 |
9.50
|
100 | 8.80 | 9.50 | 9.50 | 0 | 0 | 0 |
07/01/2021 |
8.80
|
300 | 8.60 | 8.90 | 8.80 | 0 | 0 | 0 |
06/01/2021 |
8.60
|
500 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
05/01/2021 |
8.60
|
400 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
04/01/2021 |
8.90
|
100 | 8.40 | 8.90 | 8.90 | 0 | 0 | 0 |
31/12/2020 |
8.40
|
3,600 | 8 | 8.40 | 7.60 | 0 | 0 | 0 |
30/12/2020 |
8
|
1,100 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
29/12/2020 |
7.40
|
500 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
28/12/2020 |
7.90
|
13,300 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
25/12/2020 |
7.60
|
8,300 | 8 | 8 | 7.30 | 0 | 0 | 0 |
24/12/2020 |
8
|
11,300 | 7.30 | 8 | 6.70 | 0 | 0 | 0 |
23/12/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
22/12/2020 |
7.30
|
12,600 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
21/12/2020 |
6.70
|
5,300 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
18/12/2020 |
6.10
|
100 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
17/12/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
16/12/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
15/12/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/12/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
11/12/2020 |
5.60
|
43 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
10/12/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/12/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/12/2020 |
5.60
|
2,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/12/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
04/12/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
03/12/2020 |
5.60
|
300 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
02/12/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/12/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/11/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
27/11/2020 |
5.50
|
7,700 | 5.50 | 5.50 | 5.50 | 0 | 7,700 | 0 |
26/11/2020 |
5.50
|
4,000 | 5.50 | 5.50 | 5.50 | 0 | 4,000 | -0.0 |
25/11/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/11/2020 |
5.50
|
7,900 | 6 | 6 | 5.50 | 0 | 0 | 0 |
23/11/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
20/11/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
19/11/2020 |
6
|
200 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
18/11/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/11/2020 |
6.60
|
300 | 6 | 6.60 | 5.40 | 0 | 0 | 0 |
16/11/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
13/11/2020 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
12/11/2020 |
6
|
1,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
11/11/2020 |
6.20
|
1,300 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
10/11/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/11/2020 |
6.80
|
100 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
06/11/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
05/11/2020 |
7.40
|
5,100 | 6.90 | 7.40 | 6.60 | 0 | 0 | 0 |
04/11/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
03/11/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
02/11/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
30/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
27/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
26/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
23/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
22/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
21/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
20/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
19/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
16/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
15/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/10/2020 |
6.90
|
300 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
13/10/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/10/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
09/10/2020 |
7.20
|
1 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
08/10/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
07/10/2020 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
06/10/2020 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
05/10/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
02/10/2020 |
7.20
|
100 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
01/10/2020 |
7.90
|
100 | 7.20 | 7.90 | 7.90 | 0 | 0 | 0 |
30/09/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
29/09/2020 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/09/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/09/2020 |
7.20
|
100 | 6.60 | 7.20 | 7.20 | 0 | 0 | 0 |
24/09/2020 |
6.60
|
400 | 7.20 | 7.80 | 6.60 | 0 | 0 | 0 |
23/09/2020 |
7.20
|
2,600 | 6.60 | 7.20 | 6.70 | 0 | 2,100 | -0.0 |
22/09/2020 |
6.60
|
200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
21/09/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |