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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
7.87
|
70,500 | 7.77 | 7.96 | 7.77 | 0 | 0 | 0 |
16/09/2020 |
7.77
|
27,046 | 7.77 | 7.87 | 7.58 | 0 | 0 | 0 |
15/09/2020 |
7.77
|
75,900 | 7.68 | 7.87 | 7.49 | 0 | 0 | 0 |
14/09/2020 |
7.68
|
113,000 | 7.77 | 7.77 | 7.39 | 0 | 0 | 0 |
11/09/2020 |
7.77
|
78,168 | 7.87 | 7.87 | 7.58 | 0 | 0 | 0 |
10/09/2020 |
7.87
|
93,700 | 7.77 | 8.06 | 7.68 | 0 | 0 | 0 |
09/09/2020 |
7.77
|
83,000 | 7.87 | 7.96 | 7.58 | 0 | 0 | 0 |
08/09/2020 |
7.87
|
157,700 | 7.58 | 8.15 | 7.20 | 0 | 0 | 0 |
07/09/2020 |
7.58
|
196,348 | 7.58 | 7.87 | 7.30 | 0 | 0 | 0 |
04/09/2020 |
7.58
|
225,400 | 8.06 | 8.53 | 7.58 | 0 | 0 | 0 |
03/09/2020 |
8.06
|
374,506 | 7.30 | 8.06 | 7.68 | 0 | 0 | 0 |
01/09/2020 |
7.30
|
293,431 | 6.45 | 7.30 | 6.35 | 0 | 0 | 0 |
31/08/2020 |
6.45
|
35,930 | 6.35 | 6.45 | 6.35 | 800 | 0 | 0.0 |
28/08/2020 |
6.35
|
5,700 | 6.26 | 6.35 | 6.35 | 0 | 0 | 0 |
27/08/2020 |
6.26
|
14,800 | 6.26 | 6.35 | 6.26 | 0 | 0 | 0 |
26/08/2020 |
6.26
|
38,801 | 6.45 | 6.45 | 6.16 | 0 | 0 | 0 |
25/08/2020 |
6.45
|
29,000 | 6.45 | 6.45 | 6.35 | 0 | 0 | 0 |
24/08/2020 |
6.45
|
68,243 | 6.35 | 6.54 | 6.26 | 0 | 0 | 0 |
21/08/2020 |
6.35
|
94,900 | 6.07 | 6.45 | 6.07 | 0 | 0 | 0 |
20/08/2020 |
6.07
|
11,401 | 6.16 | 6.16 | 5.97 | 0 | 0 | 0 |
19/08/2020 |
6.16
|
13,903 | 5.97 | 6.16 | 5.97 | 0 | 0 | 0 |
18/08/2020 |
5.97
|
35,500 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
17/08/2020 |
5.97
|
12,900 | 6.07 | 6.07 | 5.97 | 0 | 0 | 0 |
14/08/2020 |
6.07
|
18,400 | 6.35 | 6.35 | 5.97 | 0 | 0 | 0 |
13/08/2020 |
6.35
|
13,703 | 5.97 | 6.64 | 5.97 | 0 | 0 | 0 |
12/08/2020 |
5.97
|
13,700 | 5.88 | 5.97 | 5.88 | 0 | 0 | 0 |
11/08/2020 |
5.88
|
3,300 | 5.78 | 5.88 | 5.78 | 0 | 0 | 0 |
10/08/2020 |
5.78
|
6,800 | 5.88 | 5.97 | 5.78 | 0 | 0 | 0 |
07/08/2020 |
5.88
|
2,300 | 5.69 | 5.88 | 5.69 | 0 | 0 | 0 |
06/08/2020 |
5.69
|
5,400 | 5.97 | 5.97 | 5.69 | 0 | 0 | 0 |
05/08/2020 |
5.97
|
12,700 | 5.88 | 5.97 | 5.97 | 0 | 0 | 0 |
04/08/2020 |
5.88
|
1,900 | 5.88 | 5.88 | 5.78 | 0 | 0 | 0 |
03/08/2020 |
5.88
|
6,500 | 5.69 | 5.88 | 5.50 | 0 | 0 | 0 |
31/07/2020 |
5.69
|
700 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
30/07/2020 |
5.69
|
1,100 | 5.50 | 5.69 | 5.69 | 0 | 0 | 0 |
29/07/2020 |
5.50
|
6,000 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 |
28/07/2020 |
5.59
|
27,477 | 5.69 | 5.69 | 5.40 | 0 | 1,000 | -0.0 |
27/07/2020 |
5.69
|
30,803 | 5.97 | 5.97 | 5.69 | 0 | 0 | 0 |
24/07/2020 |
5.97
|
28,500 | 6.07 | 6.07 | 5.88 | 0 | 0 | 0 |
23/07/2020 |
6.07
|
5,800 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
22/07/2020 |
6.16
|
8,300 | 6.07 | 6.16 | 6.07 | 0 | 0 | 0 |
21/07/2020 |
6.07
|
12,100 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
20/07/2020 |
6.16
|
32,900 | 6.16 | 6.26 | 6.07 | 0 | 0 | 0 |
17/07/2020 |
6.16
|
37,700 | 6.07 | 6.16 | 5.88 | 20,000 | 0 | 0.1 |
16/07/2020 |
6.07
|
3,500 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
15/07/2020 |
6.16
|
2,300 | 6.07 | 6.16 | 6.16 | 0 | 0 | 0 |
14/07/2020 |
6.07
|
1,000 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
13/07/2020 |
6.07
|
25,400 | 5.97 | 6.16 | 5.97 | 20,000 | 0 | 0.1 |
10/07/2020 |
5.97
|
5,000 | 6.16 | 6.16 | 5.97 | 0 | 0 | 0 |
09/07/2020 |
6.16
|
8,900 | 6.07 | 6.16 | 6.07 | 0 | 0 | 0 |
08/07/2020 |
6.07
|
3,000 | 6.16 | 6.16 | 5.97 | 0 | 0 | 0 |
07/07/2020 |
6.16
|
40,410 | 5.97 | 6.16 | 5.97 | 0 | 0 | 0 |
06/07/2020 |
5.97
|
1,200 | 6.07 | 6.07 | 5.97 | 0 | 0 | 0 |
03/07/2020 |
6.07
|
22,600 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
02/07/2020 |
5.97
|
200 | 6.07 | 6.07 | 5.97 | 0 | 0 | 0 |
01/07/2020 |
6.07
|
4,000 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
30/06/2020 |
5.97
|
7,600 | 6.07 | 6.07 | 5.97 | 0 | 0 | 0 |
29/06/2020 |
6.07
|
10,900 | 6.16 | 6.16 | 5.97 | 0 | 2,000 | -0.0 |
26/06/2020 |
6.16
|
17,500 | 6.07 | 6.35 | 5.97 | 0 | 0 | 0 |
25/06/2020 |
6.07
|
9,800 | 6.07 | 6.16 | 5.88 | 0 | 0 | 0 |
24/06/2020 |
6.07
|
8,200 | 6.07 | 6.26 | 6.07 | 0 | 0 | 0 |
23/06/2020 |
6.07
|
4,400 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
22/06/2020 |
6.07
|
9,300 | 5.97 | 6.64 | 6.07 | 0 | 0 | 0 |
19/06/2020 |
5.97
|
22,600 | 6.07 | 6.07 | 5.97 | 0 | 0 | 0 |
18/06/2020 |
6.07
|
3,600 | 5.97 | 6.07 | 6.07 | 0 | 0 | 0 |
17/06/2020 |
5.97
|
14,700 | 6.07 | 6.07 | 5.97 | 0 | 0 | 0 |
16/06/2020 |
6.07
|
36,150 | 5.97 | 6.16 | 5.88 | 0 | 0 | 0 |
15/06/2020 |
5.97
|
13,714 | 6.26 | 6.26 | 5.97 | 0 | 0 | 0 |
12/06/2020 |
6.26
|
70,100 | 6.35 | 6.35 | 5.97 | 0 | 0 | 0 |
11/06/2020 |
6.35
|
149,400 | 6.64 | 6.64 | 6.35 | 0 | 0 | 0 |
10/06/2020 |
6.64
|
12,610 | 6.73 | 6.73 | 6.54 | 0 | 1,000 | -0.0 |
09/06/2020 |
6.73
|
38,952 | 6.54 | 6.73 | 6.54 | 0 | 0 | 0 |
08/06/2020 |
6.54
|
85,300 | 6.54 | 6.64 | 6.45 | 0 | 1,000 | -0.0 |
05/06/2020 |
6.54
|
14,610 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |
04/06/2020 |
6.64
|
10,752 | 6.64 | 6.73 | 6.45 | 0 | 0 | 0 |
03/06/2020 |
6.64
|
13,420 | 6.54 | 6.73 | 6.45 | 0 | 0 | 0 |
02/06/2020 |
6.54
|
48,800 | 6.73 | 6.73 | 6.45 | 0 | 0 | 0 |
01/06/2020 |
6.73
|
62,460 | 6.45 | 6.73 | 6.26 | 5,000 | 0 | 0.0 |
29/05/2020 |
6.45
|
4,700 | 6.54 | 6.54 | 6.35 | 0 | 0 | 0 |
28/05/2020 |
6.54
|
18,000 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |
27/05/2020 |
6.64
|
41,802 | 6.54 | 6.64 | 6.35 | 0 | 0 | 0 |
26/05/2020 |
6.54
|
30,312 | 6.54 | 6.64 | 6.16 | 0 | 0 | 0 |
25/05/2020 |
6.54
|
50,600 | 6.07 | 6.64 | 6.07 | 0 | 0 | 0 |
22/05/2020 |
6.07
|
71,620 | 6.35 | 6.35 | 6.07 | 0 | 0 | 0 |
21/05/2020 |
6.35
|
27,201 | 6.73 | 6.73 | 6.35 | 0 | 0 | 0 |
20/05/2020 |
6.73
|
42,371 | 6.54 | 6.82 | 6.45 | 0 | 0 | 0 |
19/05/2020 |
6.54
|
123,901 | 5.88 | 6.73 | 5.88 | 0 | 0 | 0 |
18/05/2020 |
5.88
|
13,200 | 5.88 | 6.07 | 5.88 | 0 | 0 | 0 |
15/05/2020 |
5.88
|
59,700 | 5.88 | 5.97 | 5.88 | 0 | 0 | 0 |
14/05/2020 |
5.88
|
41,800 | 5.78 | 5.97 | 5.88 | 0 | 0 | 0 |
13/05/2020 |
5.78
|
53,823 | 5.88 | 5.97 | 5.78 | 0 | 0 | 0 |
12/05/2020 |
5.88
|
113,097 | 5.88 | 6.07 | 5.88 | 0 | 0 | 0 |
11/05/2020 |
5.88
|
15,200 | 5.88 | 5.97 | 5.88 | 0 | 0 | 0 |
08/05/2020 |
5.88
|
25,101 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
07/05/2020 |
5.88
|
20,000 | 5.97 | 5.97 | 5.88 | 0 | 0 | 0 |
06/05/2020 |
5.97
|
74,800 | 5.78 | 5.97 | 5.59 | 0 | 0 | 0 |
05/05/2020 |
5.78
|
17,200 | 5.88 | 5.88 | 5.59 | 0 | 0 | 0 |
04/05/2020 |
5.88
|
11,200 | 5.78 | 5.88 | 5.69 | 0 | 0 | 0 |
29/04/2020 |
5.78
|
31,700 | 5.88 | 5.88 | 5.78 | 0 | 0 | 0 |
28/04/2020 |
5.88
|
37,800 | 5.78 | 5.97 | 5.78 | 0 | 0 | 0 |