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 | -0.31% | 53,000 | 0 | 0 |
31.50
32.50
32
|
2 tháng
(2024-07-22) |
-1.90 | -5.60% | 108,700 | -97 | -0.0 |
31.50
33.90
32
|
3 tháng
(2024-06-21) |
-1.90 | -5.60% | 219,700 | -297 | -0.0 |
31.50
36
32
|
6 tháng
(2024-03-25) |
-4 | -11.11% | 628,800 | -297 | -0.0 |
31.50
36
32
|
12 tháng
(2023-09-25) |
-4.90 | -13.28% | 1,336,300 | -1,339 | -0.0 |
31.50
42.50
32
|
24 tháng
(2022-09-30) |
26.80 | 515.38% | 11,340,954 | -2,989 | -0.1 |
3.40
42.50
32
|
36 tháng
(2021-10-05) |
24.80 | 344.44% | 12,547,260 | -3,989 | -0.1 |
3.40
42.50
32
|
60 tháng
(2019-10-16) |
25 | 357.14% | 13,398,421 | -4,089 | -0.1 |
3.40
42.50
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2021 |
7.10
|
0 | 7 | 7.10 | 7 | 0 | 0 | 0 |
29/01/2021 |
7
|
2,900 | 7.30 | 7.50 | 6.30 | 0 | 0 | 0 |
28/01/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/01/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/01/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/01/2021 |
7.30
|
0 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 |
22/01/2021 |
7.10
|
18,500 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
21/01/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
20/01/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
19/01/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/01/2021 |
7.30
|
0 | 7 | 7.30 | 7.30 | 0 | 0 | 0 |
15/01/2021 |
7
|
6,300 | 7.50 | 7.70 | 6.40 | 0 | 0 | 0 |
14/01/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/01/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/01/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
11/01/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
08/01/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/01/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/01/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/01/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/01/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
31/12/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/12/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/12/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/12/2020 |
7.50
|
0 | 7.80 | 7.50 | 7.80 | 0 | 0 | 0 |
25/12/2020 |
7.80
|
1,100 | 7.40 | 7.80 | 6.30 | 0 | 0 | 0 |
24/12/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
23/12/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/12/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/12/2020 |
7.40
|
0 | 7.50 | 7.40 | 7.40 | 0 | 0 | 0 |
18/12/2020 |
7.50
|
6,740 | 7.10 | 7.50 | 6.10 | 0 | 0 | 0 |
17/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
16/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
15/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
14/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
11/12/2020 |
7.10
|
10,900 | 7.10 | 7.20 | 6.10 | 0 | 0 | 0 |
10/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
09/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
08/12/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
07/12/2020 |
7.10
|
0 | 7 | 7.10 | 7 | 0 | 0 | 0 |
04/12/2020 |
7
|
16,300 | 8 | 8 | 6.80 | 0 | 0 | 0 |
03/12/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
02/12/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
01/12/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/11/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
27/11/2020 |
8
|
800 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
26/11/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
25/11/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
24/11/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
23/11/2020 |
9.10
|
0 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
20/11/2020 |
8.60
|
1,200 | 10.10 | 10.10 | 8.60 | 0 | 0 | 0 |
19/11/2020 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
18/11/2020 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
17/11/2020 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
16/11/2020 |
10.10
|
0 | 9.40 | 10.10 | 10.10 | 0 | 0 | 0 |
13/11/2020 |
9.40
|
43,210 | 9.90 | 10.40 | 8.50 | 0 | 0 | 0 |
12/11/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
11/11/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
10/11/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
09/11/2020 |
9.90
|
0 | 8.50 | 9.90 | 9.90 | 0 | 0 | 0 |
06/11/2020 |
8.50
|
36,900 | 9.20 | 10.40 | 7.90 | 0 | 0 | 0 |
05/11/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
04/11/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
03/11/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
02/11/2020 |
9.20
|
0 | 8.90 | 9.20 | 9.20 | 0 | 0 | 0 |
30/10/2020 |
8.90
|
21,910 | 8.30 | 9.40 | 7.10 | 0 | 0 | 0 |
29/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
27/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
26/10/2020 |
8.30
|
0 | 8.60 | 8.30 | 8.30 | 0 | 0 | 0 |
23/10/2020 |
8.60
|
25,801 | 7.70 | 8.60 | 6.60 | 0 | 0 | 0 |
22/10/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
21/10/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
20/10/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
19/10/2020 |
7.70
|
0 | 7.90 | 7.70 | 7.70 | 0 | 0 | 0 |
16/10/2020 |
7.90
|
6,000 | 8.30 | 8.30 | 7.30 | 0 | 0 | 0 |
15/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
12/10/2020 |
8.30
|
0 | 8.80 | 8.30 | 8.80 | 0 | 0 | 0 |
09/10/2020 |
8.80
|
6,600 | 8.10 | 8.90 | 6.90 | 0 | 0 | 0 |
08/10/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
07/10/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
06/10/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
05/10/2020 |
8.10
|
0 | 7.80 | 8.10 | 8.10 | 0 | 0 | 0 |
02/10/2020 |
7.80
|
10,325 | 9.10 | 9.10 | 7.80 | 0 | 0 | 0 |
01/10/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
30/09/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
29/09/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
28/09/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
25/09/2020 |
9.10
|
3,500 | 9.10 | 9.10 | 7.80 | 0 | 0 | 0 |
24/09/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
23/09/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
22/09/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
21/09/2020 |
9.10
|
0 | 8.80 | 9.10 | 9.10 | 0 | 0 | 0 |
18/09/2020 |
8.80
|
12,800 | 8.60 | 9.40 | 8 | 0 | 0 | 0 |
17/09/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
16/09/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
15/09/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
14/09/2020 |
8.60
|
0 | 7 | 8.60 | 8.60 | 0 | 0 | 0 |