Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.11 | -3.90% | 1,257,300 | 0 | 0 |
2.54
2.98
2.71
|
2 tháng
(2024-09-16) |
-0.19 | -6.55% | 2,584,500 | -4,600 | -0.0 |
2.54
3.09
2.71
|
3 tháng
(2024-08-15) |
-0.44 | -13.97% | 3,730,000 | -5,400 | -0.0 |
2.54
3.26
2.71
|
6 tháng
(2024-05-17) |
-1.10 | -28.87% | 9,380,300 | -6,100 | -0.0 |
2.54
4.08
2.71
|
12 tháng
(2023-11-20) |
-1.42 | -34.38% | 33,854,300 | -21,500 | -0.1 |
2.54
4.35
2.71
|
24 tháng
(2022-11-24) |
-0.87 | -24.30% | 129,989,700 | -32,100 | -0.9 |
2.54
6.47
2.71
|
36 tháng
(2021-11-29) |
-9.84 | -78.41% | 301,415,200 | -20,277 | 1.1 |
2.54
18.90
2.71
|
60 tháng
(2019-12-10) |
-1.85 | -40.57% | 338,823,750 | -204,667 | 0.4 |
2.54
18.90
2.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2020 |
6.58
|
1,160 | 6.25 | 6.59 | 5.90 | 0 | 0 | 0 |
11/11/2020 |
6.25
|
100 | 6.70 | 7.10 | 6.25 | 0 | 0 | 0 |
10/11/2020 |
6.70
|
180 | 6.90 | 6.99 | 6.43 | 0 | 0 | 0 |
09/11/2020 |
6.90
|
4,810 | 6.47 | 6.90 | 6.02 | 0 | 0 | 0 |
06/11/2020 |
6.47
|
3,260 | 6.95 | 7 | 6.47 | 700 | 0 | 0.0 |
05/11/2020 |
6.95
|
600 | 7 | 7 | 6.51 | 0 | 0 | 0 |
04/11/2020 |
7
|
13,410 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 |
03/11/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
02/11/2020 |
7.10
|
10 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
30/10/2020 |
7
|
130 | 6.65 | 7.09 | 6.50 | 0 | 0 | 0 |
29/10/2020 |
6.65
|
850 | 7.15 | 7.19 | 6.65 | 0 | 0 | 0 |
28/10/2020 |
7.15
|
7,810 | 7.24 | 7.24 | 6.79 | 0 | 0 | 0 |
27/10/2020 |
7.24
|
10 | 6.79 | 7.24 | 7.24 | 0 | 0 | 0 |
26/10/2020 |
6.79
|
1,440 | 6.94 | 6.94 | 6.79 | 0 | 0 | 0 |
23/10/2020 |
6.94
|
5,020 | 6.95 | 6.95 | 6.49 | 0 | 0 | 0 |
22/10/2020 |
6.95
|
2,630 | 6.96 | 6.96 | 6.48 | 0 | 0 | 0 |
21/10/2020 |
6.96
|
1,910 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
20/10/2020 |
7.05
|
1,290 | 7.10 | 7.10 | 6.62 | 0 | 0 | 0 |
19/10/2020 |
7.10
|
10 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
16/10/2020 |
7.10
|
1,240 | 7.14 | 7.14 | 6.65 | 0 | 0 | 0 |
15/10/2020 |
7.14
|
21,970 | 7.18 | 7.18 | 6.68 | 0 | 0 | 0 |
14/10/2020 |
7.18
|
14,490 | 7.72 | 7.72 | 7.18 | 0 | 10,000 | -0.1 |
13/10/2020 |
7.72
|
3,110 | 7.69 | 7.78 | 7.21 | 0 | 0 | 0 |
12/10/2020 |
7.69
|
19,400 | 7.69 | 7.70 | 7.60 | 0 | 0 | 0 |
09/10/2020 |
7.69
|
720 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
08/10/2020 |
7.70
|
6,920 | 7.80 | 7.89 | 7.27 | 0 | 0 | 0 |
07/10/2020 |
7.80
|
46,890 | 7.29 | 7.80 | 6.78 | 0 | 0 | 0 |
06/10/2020 |
7.29
|
22,470 | 6.84 | 7.29 | 6.84 | 0 | 0 | 0 |
05/10/2020 |
6.84
|
47,470 | 6.40 | 6.84 | 6.20 | 0 | 0 | 0 |
02/10/2020 |
6.40
|
160,190 | 6.28 | 6.50 | 6.28 | 0 | 0 | 0 |
01/10/2020 |
6.28
|
78,800 | 6.19 | 6.45 | 6.20 | 0 | 0 | 0 |
30/09/2020 |
6.19
|
107,340 | 6.19 | 6.29 | 6 | 0 | 0 | 0 |
29/09/2020 |
6.19
|
103,260 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 |
28/09/2020 |
6.20
|
420 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 |
25/09/2020 |
6.20
|
90,600 | 5.83 | 6.23 | 5.83 | 0 | 0 | 0 |
24/09/2020 |
5.83
|
94,850 | 5.45 | 5.83 | 5.46 | 4,500 | 0 | 0.0 |
23/09/2020 |
5.45
|
29,370 | 5.10 | 5.45 | 4.82 | 0 | 0 | 0 |
22/09/2020 |
5.10
|
11,710 | 5.47 | 5.47 | 5.10 | 0 | 0 | 0 |
21/09/2020 |
5.47
|
3,140 | 5.64 | 5.64 | 5.25 | 0 | 0 | 0 |
18/09/2020 |
5.64
|
13,980 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
17/09/2020 |
5.70
|
9,590 | 5.85 | 5.85 | 5.60 | 0 | 0 | 0 |
16/09/2020 |
5.85
|
47,210 | 5.85 | 5.85 | 5.45 | 0 | 0 | 0 |
15/09/2020 |
5.85
|
12,440 | 5.86 | 5.90 | 5.60 | 0 | 0 | 0 |
14/09/2020 |
5.86
|
22,420 | 5.89 | 5.89 | 5.49 | 0 | 0 | 0 |
11/09/2020 |
5.89
|
4,450 | 5.89 | 6 | 5.50 | 0 | 0 | 0 |
10/09/2020 |
5.89
|
9,870 | 6 | 6 | 5.61 | 0 | 0 | 0 |
09/09/2020 |
6
|
15,820 | 5.85 | 6 | 5.50 | 0 | 0 | 0 |
08/09/2020 |
5.85
|
15,730 | 6.25 | 6.25 | 5.85 | 0 | 0 | 0 |
07/09/2020 |
6.25
|
120,290 | 6.37 | 6.37 | 5.93 | 0 | 20 | -0.0 |
04/09/2020 |
6.37
|
9,570 | 6.84 | 6.84 | 6.37 | 0 | 0 | 0 |
03/09/2020 |
6.84
|
7,340 | 7.35 | 7.35 | 6.84 | 0 | 0 | 0 |
01/09/2020 |
7.35
|
3,940 | 7.90 | 7.90 | 7.35 | 0 | 0 | 0 |
31/08/2020 |
7.90
|
26,440 | 8.49 | 8.49 | 7.90 | 0 | 0 | 0 |
28/08/2020 |
8.49
|
105,370 | 8.28 | 8.50 | 8.20 | 0 | 0 | 0 |
27/08/2020 |
8.28
|
617,800 | 7.74 | 8.28 | 7.20 | 0 | 0 | 0 |
26/08/2020 |
7.74
|
1,162,410 | 7.26 | 7.76 | 7.20 | 20 | 0 | 0.0 |
25/08/2020 |
7.26
|
254,910 | 6.79 | 7.26 | 6.32 | 0 | 0 | 0 |
24/08/2020 |
6.79
|
176,750 | 6.36 | 6.80 | 6.40 | 0 | 0 | 0 |
21/08/2020 |
6.36
|
259,130 | 5.95 | 6.36 | 6.36 | 0 | 0 | 0 |
20/08/2020 |
5.95
|
100,370 | 5.57 | 5.95 | 5.95 | 0 | 0 | 0 |
19/08/2020 |
5.57
|
130,010 | 5.21 | 5.57 | 5.50 | 0 | 0 | 0 |
18/08/2020 |
5.21
|
22,000 | 4.87 | 5.21 | 4.53 | 0 | 0 | 0 |
17/08/2020 |
4.87
|
9,580 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 |
14/08/2020 |
4.90
|
10 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
13/08/2020 |
4.90
|
3,470 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 |
12/08/2020 |
4.90
|
11,100 | 4.85 | 4.90 | 4.52 | 0 | 0 | 0 |
11/08/2020 |
4.85
|
11,290 | 4.90 | 4.90 | 4.71 | 0 | 0 | 0 |
10/08/2020 |
4.90
|
31,490 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
07/08/2020 |
4.70
|
2,360 | 4.69 | 4.70 | 4.50 | 0 | 0 | 0 |
06/08/2020 |
4.69
|
64,560 | 4.40 | 4.69 | 4.10 | 0 | 0 | 0 |
05/08/2020 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
04/08/2020 |
4.40
|
6,150 | 4.39 | 4.68 | 4.09 | 0 | 0 | 0 |
03/08/2020 |
4.39
|
1,220 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
31/07/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/07/2020 |
4.40
|
13,420 | 4.30 | 4.55 | 4 | 0 | 0 | 0 |
29/07/2020 |
4.30
|
840 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
28/07/2020 |
4.30
|
110 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
27/07/2020 |
4.40
|
68,340 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
24/07/2020 |
4.65
|
100,710 | 4.68 | 4.69 | 4.50 | 0 | 0 | 0 |
23/07/2020 |
4.68
|
23,310 | 4.39 | 4.68 | 4.10 | 0 | 0 | 0 |
22/07/2020 |
4.39
|
39,900 | 4.11 | 4.39 | 4.35 | 0 | 0 | 0 |
21/07/2020 |
4.11
|
107,120 | 3.85 | 4.11 | 3.61 | 0 | 0 | 0 |
20/07/2020 |
3.85
|
25,620 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 |
17/07/2020 |
4.10
|
36,360 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
16/07/2020 |
4.40
|
98,130 | 4.32 | 4.62 | 4.05 | 0 | 0 | 0 |
15/07/2020 |
4.32
|
25,660 | 4.04 | 4.32 | 4.32 | 0 | 0 | 0 |
14/07/2020 |
4.04
|
23,060 | 3.78 | 4.04 | 4.04 | 0 | 0 | 0 |
13/07/2020 |
3.78
|
11,620 | 3.54 | 3.78 | 3.78 | 0 | 0 | 0 |
10/07/2020 |
3.54
|
33,700 | 3.31 | 3.54 | 3.32 | 0 | 0 | 0 |
09/07/2020 |
3.31
|
20,580 | 3.10 | 3.31 | 3.25 | 0 | 0 | 0 |
08/07/2020 |
3.10
|
31,350 | 3.24 | 3.24 | 3.10 | 0 | 0 | 0 |
07/07/2020 |
3.24
|
17,090 | 3.29 | 3.29 | 3.06 | 0 | 0 | 0 |
06/07/2020 |
3.29
|
20 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
03/07/2020 |
3.45
|
2,370 | 3.23 | 3.45 | 3.01 | 0 | 0 | 0 |
02/07/2020 |
3.23
|
3,510 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
01/07/2020 |
3.47
|
10,900 | 3.29 | 3.47 | 3.20 | 0 | 0 | 0 |
30/06/2020 |
3.29
|
5,800 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
29/06/2020 |
3.47
|
5,020 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 |
26/06/2020 |
3.48
|
30 | 3.50 | 3.50 | 3.27 | 0 | 0 | 0 |
25/06/2020 |
3.50
|
7,370 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |