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 | -1.45% | 55,700 | 100 | 0.0 |
6.70
7.10
6.80
|
2 tháng
(2024-07-22) |
0.10 | 1.49% | 263,200 | 100 | 0.0 |
6.70
7.20
6.80
|
3 tháng
(2024-06-21) |
-0.30 | -4.23% | 385,000 | 100 | 0.0 |
6.70
7.20
6.80
|
6 tháng
(2024-03-25) |
-0.30 | -4.23% | 853,200 | 100 | 0.0 |
6.60
7.30
6.80
|
12 tháng
(2023-09-25) |
-1.60 | -19.05% | 1,863,802 | 100 | 0.0 |
6.60
8.50
6.80
|
24 tháng
(2022-09-30) |
0 | 0% | 3,567,243 | 100 | 0.0 |
4.30
9.30
6.80
|
36 tháng
(2021-10-05) |
-5.60 | -45.16% | 15,881,405 | -10,646 | -0.1 |
4.30
14.80
6.80
|
60 tháng
(2019-10-16) |
4.30 | 172% | 30,942,837 | -7,276 | -0.1 |
1.80
14.80
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2020 |
6.80
|
22,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
10/09/2020 |
6.80
|
14,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
09/09/2020 |
6.80
|
6,500 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
08/09/2020 |
6.80
|
4,000 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
07/09/2020 |
6.50
|
20,650 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
04/09/2020 |
6.80
|
26,150 | 6.90 | 7.10 | 6.50 | 0 | 0 | 0 |
03/09/2020 |
6.90
|
35,900 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
01/09/2020 |
7.10
|
38,344 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
31/08/2020 |
7
|
44,700 | 6.40 | 7 | 5.90 | 0 | 0 | 0 |
28/08/2020 |
6.40
|
47,047 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
27/08/2020 |
6.30
|
56,400 | 6.80 | 6.90 | 6.30 | 0 | 0 | 0 |
26/08/2020 |
6.80
|
60,010 | 7.50 | 7.60 | 6.80 | 0 | 0 | 0 |
25/08/2020 |
7.50
|
30,290 | 8 | 8 | 7.20 | 0 | 0 | 0 |
24/08/2020 |
8
|
100,800 | 8 | 8 | 7.20 | 0 | 0 | 0 |
21/08/2020 |
8
|
59,653 | 7.70 | 8.40 | 7 | 0 | 0 | 0 |
20/08/2020 |
7.70
|
52,400 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
19/08/2020 |
8.50
|
124,629 | 9.40 | 10.30 | 8.50 | 0 | 0 | 0 |
18/08/2020 |
9.40
|
38,425 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
17/08/2020 |
8.60
|
83,880 | 7.90 | 8.60 | 8.60 | 0 | 0 | 0 |
14/08/2020 |
7.90
|
33,779 | 7.20 | 7.90 | 7.90 | 0 | 0 | 0 |
13/08/2020 |
7.20
|
64,197 | 6.60 | 7.20 | 7.20 | 0 | 0 | 0 |
12/08/2020 |
6.60
|
29,338 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
11/08/2020 |
6
|
85,473 | 5.50 | 6 | 6 | 0 | 0 | 0 |
10/08/2020 |
5.50
|
2,510 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
07/08/2020 |
5
|
26,090 | 4.60 | 5 | 5 | 0 | 0 | 0 |
06/08/2020 |
4.60
|
4,627 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
05/08/2020 |
4.20
|
5,100 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
04/08/2020 |
3.90
|
27,000 | 3.60 | 3.90 | 3.80 | 0 | 0 | 0 |
03/08/2020 |
3.60
|
4,162 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
31/07/2020 |
3.30
|
2 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
30/07/2020 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
29/07/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/07/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/07/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/07/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
23/07/2020 |
3.10
|
5,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
22/07/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
21/07/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
20/07/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
17/07/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
16/07/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/07/2020 |
3.10
|
100 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
14/07/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
13/07/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
10/07/2020 |
2.90
|
100 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
09/07/2020 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
08/07/2020 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
07/07/2020 |
2.70
|
200 | 2.50 | 2.70 | 2.70 | 0 | 0 | 0 |
06/07/2020 |
2.50
|
100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
03/07/2020 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
02/07/2020 |
2.70
|
100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
01/07/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
30/06/2020 |
2.90
|
100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
29/06/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
26/06/2020 |
3.20
|
70 | 3.20 | 3.20 | 3.20 | 70 | 0 | 0.0 |
25/06/2020 |
3.20
|
200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
24/06/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/06/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/06/2020 |
3.50
|
2,200 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
19/06/2020 |
3.30
|
264 | 3.10 | 3.30 | 2.80 | 0 | 0 | 0 |
18/06/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
17/06/2020 |
3.10
|
1,300 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
16/06/2020 |
2.90
|
600 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
15/06/2020 |
2.70
|
174 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
12/06/2020 |
2.90
|
100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
11/06/2020 |
3.20
|
3,500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
10/06/2020 |
3.20
|
856 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
09/06/2020 |
3.20
|
5,109 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
08/06/2020 |
3.20
|
13 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
05/06/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
04/06/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
03/06/2020 |
3.20
|
2,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
02/06/2020 |
3.50
|
5,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
01/06/2020 |
3.50
|
1,710 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
29/05/2020 |
3.70
|
200 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
28/05/2020 |
3.40
|
1,124 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
27/05/2020 |
3.10
|
108 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
26/05/2020 |
2.90
|
3,200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
25/05/2020 |
2.90
|
8,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
22/05/2020 |
2.90
|
20 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
21/05/2020 |
2.90
|
5,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
20/05/2020 |
3.20
|
710 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
19/05/2020 |
3.50
|
1,310 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
18/05/2020 |
3.80
|
100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
15/05/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/05/2020 |
4.20
|
384 | 4 | 4.40 | 4 | 0 | 0 | 0 |
13/05/2020 |
4
|
5,124 | 4 | 4.40 | 4 | 0 | 0 | 0 |
12/05/2020 |
4
|
1,400 | 3.70 | 4 | 3.40 | 0 | 0 | 0 |
11/05/2020 |
3.70
|
9,390 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
08/05/2020 |
3.40
|
5,400 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
07/05/2020 |
3.10
|
1,621 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
06/05/2020 |
2.90
|
14,700 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
05/05/2020 |
2.70
|
4,800 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
04/05/2020 |
2.70
|
1,700 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
29/04/2020 |
2.70
|
21 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
28/04/2020 |
2.70
|
500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
27/04/2020 |
2.70
|
300 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
24/04/2020 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
23/04/2020 |
2.70
|
6 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
22/04/2020 |
2.70
|
500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |