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) |
-1.40 | -17.95% | 4,700 | 0 | 0 |
6.40
7.80
6.40
|
2 tháng
(2024-07-22) |
-1.10 | -14.67% | 23,900 | 0 | 0 |
6.40
7.80
6.40
|
3 tháng
(2024-06-21) |
-0.90 | -12.33% | 35,600 | 0 | 0 |
6.40
7.80
6.40
|
6 tháng
(2024-03-25) |
-1.40 | -17.95% | 326,500 | 0 | 0 |
6.40
9.10
6.40
|
12 tháng
(2023-09-25) |
-0.20 | -3.03% | 883,545 | -100 | -0.0 |
6.20
10.10
6.40
|
24 tháng
(2022-09-30) |
-1.50 | -18.99% | 1,264,930 | -700 | -0.0 |
5.40
10.10
6.40
|
36 tháng
(2021-10-05) |
-3.50 | -35.35% | 5,222,149 | -2,040 | -0.0 |
5.40
14.50
6.40
|
60 tháng
(2019-10-16) |
-4.13 | -39.20% | 7,018,240 | -105,000 | 0.6 |
5.40
14.74
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
17/09/2020 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 100 | 0 | 0.0 |
16/09/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/09/2020 |
8.10
|
4,500 | 7.40 | 8.10 | 7.40 | 0 | 2,000 | -0.0 |
14/09/2020 |
7.40
|
4,100 | 7.30 | 7.40 | 7.30 | 0 | 2,100 | -0.0 |
11/09/2020 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/09/2020 |
7.50
|
12,000 | 7.40 | 7.50 | 7.40 | 0 | 4,300 | -0.0 |
09/09/2020 |
7.50
|
2,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
08/09/2020 |
7.30
|
400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
07/09/2020 |
7
|
900 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
04/09/2020 |
7.10
|
900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
03/09/2020 |
7
|
5,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
01/09/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
31/08/2020 |
7.10
|
2,038 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/08/2020 |
7.10
|
4,000 | 7.10 | 7.10 | 7.10 | 0 | 4,000 | -0.0 |
27/08/2020 |
7.10
|
3,221 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
26/08/2020 |
7.40
|
101 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
25/08/2020 |
7.10
|
12,200 | 7 | 7.10 | 7 | 0 | 10,200 | -0.1 |
24/08/2020 |
7.10
|
12,200 | 7 | 7.10 | 7 | 0 | 2,000 | -0.0 |
21/08/2020 |
7
|
2,060 | 7 | 7 | 7 | 0 | 0 | 0 |
20/08/2020 |
7.40
|
14,300 | 6.80 | 7.40 | 6.80 | 0 | 9,600 | -0.1 |
19/08/2020 |
6.80
|
20,800 | 6.70 | 6.80 | 6.70 | 0 | 13,300 | -0.1 |
18/08/2020 |
6.80
|
8,600 | 6.60 | 6.80 | 6.60 | 0 | 300 | -0.0 |
17/08/2020 |
6.80
|
2,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
14/08/2020 |
7.10
|
1,700 | 7.50 | 7.50 | 7 | 0 | 100 | -0.0 |
13/08/2020 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
12/08/2020 |
7.20
|
1,100 | 7.20 | 7.20 | 7.20 | 0 | 1,100 | -0.0 |
11/08/2020 |
7.20
|
3,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
10/08/2020 |
7.30
|
900 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
07/08/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/08/2020 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/08/2020 |
7.50
|
1,800 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
04/08/2020 |
7.30
|
3,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
03/08/2020 |
7.30
|
1,664 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
31/07/2020 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
30/07/2020 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
29/07/2020 |
7.50
|
20 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/07/2020 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/07/2020 |
8
|
1,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
24/07/2020 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/07/2020 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
22/07/2020 |
8.10
|
1,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
21/07/2020 |
7.60
|
6,100 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
20/07/2020 |
8.20
|
500 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
17/07/2020 |
8.20
|
900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/07/2020 |
8.80
|
6,270 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
15/07/2020 |
8.70
|
6,174 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
14/07/2020 |
8.20
|
1,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
13/07/2020 |
8.50
|
1,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
10/07/2020 |
8.10
|
2,200 | 8 | 8.20 | 8 | 0 | 0 | 0 |
09/07/2020 |
8.50
|
1,700 | 8 | 8.60 | 8 | 0 | 0 | 0 |
08/07/2020 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
07/07/2020 |
9
|
2,100 | 9 | 9 | 9 | 0 | 0 | 0 |
06/07/2020 |
8.60
|
4,687 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
03/07/2020 |
8.40
|
300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
02/07/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
01/07/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/06/2020 |
8
|
1,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
29/06/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/06/2020 |
8.80
|
700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
25/06/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
24/06/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
23/06/2020 |
8.90
|
3,448 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
22/06/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
19/06/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
18/06/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
17/06/2020 |
8.90
|
502 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
16/06/2020 |
8.90
|
8,159 | 9 | 9 | 8.90 | 0 | 0 | 0 |
15/06/2020 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
12/06/2020 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
11/06/2020 |
9.10
|
600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
10/06/2020 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
09/06/2020 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
08/06/2020 |
9.40
|
200 | 8.50 | 9.40 | 8.50 | 0 | 0 | 0 |
05/06/2020 |
9.30
|
5,400 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
04/06/2020 |
9.40
|
2,266 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
03/06/2020 |
9.30
|
2,400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
02/06/2020 |
9.10
|
4,341 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
01/06/2020 |
9.70
|
2,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
29/05/2020 |
9.40
|
300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
28/05/2020 |
9.30
|
10,580 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
27/05/2020 |
9.60
|
3,410 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
26/05/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
25/05/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
22/05/2020 |
9.80
|
2,100 | 9.80 | 9.80 | 9.80 | 1,100 | 0 | 0.0 |
21/05/2020 |
10.10
|
2,320 | 10.10 | 10.10 | 10.10 | 2,300 | 0 | 0.0 |
20/05/2020 |
10.10
|
2,300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
19/05/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
18/05/2020 |
9.70
|
2,601 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
15/05/2020 |
9.60
|
4,000 | 10 | 10 | 9.60 | 4,000 | 0 | 0.0 |
14/05/2020 |
10
|
6,900 | 10 | 10 | 9.80 | 5,300 | 0 | 0.1 |
13/05/2020 |
10
|
3,056 | 10 | 10 | 10 | 0 | 0 | 0 |
12/05/2020 |
9.60
|
8,330 | 9.70 | 9.70 | 9.50 | 5,800 | 0 | 0.1 |
11/05/2020 |
9.60
|
7,700 | 10.10 | 10.10 | 9.60 | 2,200 | 0 | 0.0 |
08/05/2020 |
10.20
|
2,300 | 9.10 | 10.20 | 9.10 | 0 | 100 | -0.0 |
07/05/2020 |
10
|
700 | 9.90 | 10 | 9.80 | 100 | 0 | 0.0 |
06/05/2020 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/05/2020 |
9.80
|
3,700 | 9.80 | 9.80 | 9.80 | 3,700 | 0 | 0.0 |
04/05/2020 |
9.80
|
4,557 | 9.60 | 10.60 | 9.60 | 0 | 0 | 0 |
29/04/2020 |
9.50
|
6,100 | 9.40 | 9.50 | 9.40 | 4,000 | 0 | 0.0 |