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) |
-0.40 | -3.82% | 1,664,200 | 7,000 | 0.1 |
9.90
10.49
10
|
2 tháng
(2024-07-22) |
-1.17 | -10.51% | 8,528,800 | 7,000 | 0.1 |
9.90
11.27
10
|
3 tháng
(2024-06-21) |
-3.02 | -23.20% | 18,710,500 | -38,600 | -0.5 |
9.90
13.02
10
|
6 tháng
(2024-03-25) |
-0.20 | -1.99% | 28,304,468 | -22,600 | -0.3 |
9.81
13.02
10
|
12 tháng
(2023-09-25) |
0.87 | 9.48% | 44,550,432 | -101,676 | -1.1 |
9.13
13.02
10
|
24 tháng
(2022-09-30) |
2.42 | 31.94% | 94,461,365 | -216,288 | -2.4 |
5.15
13.02
10
|
36 tháng
(2021-10-05) |
-5.74 | -36.47% | 127,856,410 | -455,491 | -4.7 |
5.15
19.24
10
|
60 tháng
(2019-10-16) |
2.76 | 38.05% | 150,031,780 | -634,006 | -7.6 |
5.04
19.24
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
16/09/2020 |
6.98
|
1,000 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 |
15/09/2020 |
7.07
|
200 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
14/09/2020 |
7.07
|
400 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
11/09/2020 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
10/09/2020 |
7.07
|
500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
09/09/2020 |
7.07
|
200 | 6.98 | 7.07 | 7.07 | 0 | 0 | 0 |
08/09/2020 |
6.98
|
800 | 6.45 | 6.98 | 6.27 | 0 | 0 | 0 |
07/09/2020 |
6.45
|
2,600 | 7.07 | 7.33 | 6.36 | 0 | 0 | 0 |
04/09/2020 |
7.07
|
100 | 6.98 | 7.07 | 7.07 | 0 | 0 | 0 |
03/09/2020 |
6.98
|
500 | 6.71 | 6.98 | 6.98 | 0 | 0 | 0 |
01/09/2020 |
6.71
|
400 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
31/08/2020 |
6.71
|
400 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 |
28/08/2020 |
6.80
|
700 | 6.80 | 6.80 | 6.45 | 0 | 0 | 0 |
27/08/2020 |
6.80
|
695 | 6.36 | 6.80 | 6.80 | 0 | 0 | 0 |
26/08/2020 |
6.36
|
1,260 | 6.98 | 6.98 | 6.36 | 0 | 0 | 0 |
25/08/2020 |
6.98
|
201 | 6.89 | 6.98 | 6.98 | 0 | 0 | 0 |
24/08/2020 |
6.89
|
500 | 6.54 | 6.89 | 6.89 | 0 | 0 | 0 |
21/08/2020 |
6.54
|
400 | 6.45 | 6.54 | 6.54 | 0 | 0 | 0 |
20/08/2020 |
6.45
|
2,000 | 7.24 | 7.24 | 6.36 | 0 | 0 | 0 |
19/08/2020 |
7.24
|
200 | 7.07 | 7.24 | 7.24 | 0 | 0 | 0 |
18/08/2020 |
7.07
|
300 | 7.24 | 7.24 | 7.07 | 0 | 0 | 0 |
17/08/2020 |
7.24
|
400 | 7.24 | 7.24 | 6.98 | 0 | 0 | 0 |
14/08/2020 |
7.24
|
100 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
13/08/2020 |
7.33
|
200 | 7.24 | 7.33 | 7.33 | 0 | 0 | 0 |
12/08/2020 |
7.24
|
40 | 7.16 | 7.24 | 7.24 | 0 | 0 | 0 |
11/08/2020 |
7.16
|
3,700 | 7.24 | 7.33 | 7.16 | 0 | 0 | 0 |
10/08/2020 |
7.24
|
1,700 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 |
07/08/2020 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
06/08/2020 |
7.24
|
200 | 6.80 | 7.24 | 7.24 | 0 | 0 | 0 |
05/08/2020 |
6.80
|
2,700 | 7.33 | 7.33 | 6.80 | 0 | 0 | 0 |
04/08/2020 |
7.33
|
1,600 | 7.33 | 7.33 | 6.27 | 0 | 0 | 0 |
03/08/2020 |
7.33
|
200 | 7.24 | 7.33 | 7.33 | 0 | 0 | 0 |
31/07/2020 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
30/07/2020 |
7.24
|
300 | 6.98 | 7.24 | 7.24 | 0 | 0 | 0 |
29/07/2020 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
28/07/2020 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
27/07/2020 |
6.98
|
300 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 |
24/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
23/07/2020 |
7.07
|
1,000 | 6.63 | 7.07 | 7.07 | 0 | 0 | 0 |
22/07/2020 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
21/07/2020 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
20/07/2020 |
6.63
|
200 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
17/07/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
16/07/2020 |
6.63
|
240 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
15/07/2020 |
6.63
|
14,700 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
14/07/2020 |
6.63
|
14,500 | 6.98 | 6.98 | 6.63 | 0 | 0 | 0 |
13/07/2020 |
6.98
|
2,270 | 6.98 | 6.98 | 6.89 | 0 | 0 | 0 |
10/07/2020 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
09/07/2020 |
6.98
|
200 | 6.54 | 6.98 | 6.98 | 0 | 0 | 0 |
08/07/2020 |
6.54
|
5,400 | 6.89 | 6.98 | 6.45 | 0 | 0 | 0 |
07/07/2020 |
6.89
|
4,900 | 6.63 | 6.98 | 6.45 | 0 | 0 | 0 |
06/07/2020 |
6.63
|
25,100 | 6.98 | 6.98 | 6.63 | 0 | 0 | 0 |
03/07/2020 |
6.98
|
11,500 | 7.07 | 7.60 | 6.63 | 0 | 0 | 0 |
02/07/2020 |
7.07
|
10,100 | 6.63 | 7.07 | 6.63 | 0 | 0 | 0 |
01/07/2020 |
6.63
|
46,110 | 7.16 | 7.16 | 6.45 | 0 | 0 | 0 |
30/06/2020 |
7.16
|
16,500 | 7.24 | 7.24 | 6.45 | 0 | 0 | 0 |
29/06/2020 |
7.24
|
1,100 | 7.77 | 7.77 | 7.16 | 0 | 0 | 0 |
26/06/2020 |
7.77
|
7,000 | 7.16 | 7.95 | 6.63 | 0 | 0 | 0 |
25/06/2020 |
7.16
|
3,100 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 |
24/06/2020 |
7.16
|
300 | 6.45 | 7.16 | 7.16 | 0 | 0 | 0 |
23/06/2020 |
6.45
|
8,200 | 7.07 | 7.33 | 6.27 | 0 | 0 | 0 |
22/06/2020 |
7.07
|
4,410 | 6.18 | 7.07 | 6.18 | 0 | 0 | 0 |
19/06/2020 |
6.18
|
2,100 | 7.24 | 7.24 | 6.18 | 0 | 0 | 0 |
18/06/2020 |
7.24
|
800 | 6.18 | 7.24 | 7.24 | 0 | 0 | 0 |
17/06/2020 |
6.18
|
2,000 | 6.54 | 6.63 | 6.18 | 0 | 0 | 0 |
16/06/2020 |
6.54
|
3,200 | 6.18 | 6.54 | 6.01 | 0 | 0 | 0 |
15/06/2020 |
6.18
|
1,000 | 5.57 | 6.18 | 6.18 | 0 | 0 | 0 |
12/06/2020 |
5.57
|
100 | 5.21 | 5.57 | 5.57 | 0 | 0 | 0 |
11/06/2020 |
5.21
|
2,000 | 6.01 | 6.54 | 5.21 | 0 | 0 | 0 |
10/06/2020 |
6.01
|
210 | 5.30 | 6.01 | 6.01 | 0 | 0 | 0 |
09/06/2020 |
5.30
|
700 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 |
08/06/2020 |
5.48
|
3,600 | 5.30 | 5.48 | 5.30 | 0 | 0 | 0 |
05/06/2020 |
5.30
|
500 | 5.92 | 5.92 | 5.30 | 0 | 0 | 0 |
04/06/2020 |
5.92
|
100 | 6.36 | 6.36 | 5.92 | 0 | 0 | 0 |
03/06/2020 |
6.36
|
500 | 6.01 | 6.36 | 6.36 | 0 | 0 | 0 |
02/06/2020 |
6.01
|
500 | 6.10 | 6.10 | 6.01 | 0 | 0 | 0 |
01/06/2020 |
6.10
|
1,500 | 5.48 | 6.10 | 5.65 | 0 | 0 | 0 |
29/05/2020 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
28/05/2020 |
5.48
|
510 | 5.21 | 5.48 | 5.48 | 0 | 0 | 0 |
27/05/2020 |
5.21
|
200 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
26/05/2020 |
5.21
|
800 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
25/05/2020 |
5.21
|
9,000 | 5.57 | 5.57 | 5.21 | 0 | 0 | 0 |
22/05/2020 |
5.57
|
200 | 5.21 | 5.57 | 5.57 | 0 | 0 | 0 |
21/05/2020 |
5.21
|
100 | 5.57 | 5.57 | 5.21 | 0 | 0 | 0 |
20/05/2020 |
5.57
|
100 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 |
19/05/2020 |
5.65
|
270 | 5.30 | 5.65 | 4.68 | 0 | 0 | 0 |
18/05/2020 |
5.30
|
1,300 | 5.65 | 5.92 | 5.30 | 0 | 0 | 0 |
15/05/2020 |
5.65
|
100 | 5.92 | 5.92 | 5.65 | 0 | 0 | 0 |
14/05/2020 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
13/05/2020 |
5.92
|
100 | 5.83 | 5.92 | 5.92 | 0 | 0 | 0 |
12/05/2020 |
5.83
|
100 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 |
11/05/2020 |
5.92
|
500 | 5.57 | 5.92 | 5.92 | 0 | 0 | 0 |
08/05/2020 |
5.57
|
1,200 | 6.01 | 6.01 | 5.57 | 0 | 0 | 0 |
07/05/2020 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
06/05/2020 |
6.01
|
100 | 5.74 | 6.01 | 6.01 | 0 | 0 | 0 |
05/05/2020 |
5.74
|
300 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 |
04/05/2020 |
5.92
|
300 | 6.27 | 6.27 | 5.92 | 0 | 0 | 0 |
29/04/2020 |
6.27
|
300 | 5.48 | 6.27 | 6.27 | 0 | 0 | 0 |
28/04/2020 |
5.48
|
1,430 | 6.10 | 6.10 | 5.48 | 0 | 0 | 0 |