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 | 1.52% | 40,400 | 0 | 0 |
6.50
7
6.70
|
2 tháng
(2024-07-22) |
0.20 | 3.08% | 136,000 | 0 | 0 |
6.40
7
6.70
|
3 tháng
(2024-06-21) |
-1.90 | -22.09% | 456,700 | 0 | 0 |
6.40
8.60
6.70
|
6 tháng
(2024-03-25) |
-0.40 | -5.63% | 1,021,601 | 0 | 0 |
6.30
8.60
6.70
|
12 tháng
(2023-09-25) |
-0.50 | -6.94% | 1,460,811 | 0 | 0 |
6
8.60
6.70
|
24 tháng
(2022-09-30) |
-2.70 | -28.72% | 2,179,848 | 0 | 0 |
6
9.40
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.62% | 5,965,712 | 0 | 0 |
6
14.06
6.70
|
60 tháng
(2019-10-16) |
-1.30 | -16.29% | 34,269,500 | 0 | 0 |
6
14.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
8.93
|
200 | 9.31 | 9.31 | 8.93 | 0 | 0 | 0 |
16/09/2020 |
9.40
|
7,997,600 | 9.31 | 10.70 | 9.31 | 0 | 0 | 0 |
15/09/2020 |
9.12
|
35,900 | 8.38 | 9.40 | 8.38 | 0 | 0 | 0 |
14/09/2020 |
8.19
|
1,700 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
11/09/2020 |
8.38
|
9,300 | 7.26 | 8.38 | 7.26 | 0 | 0 | 0 |
10/09/2020 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
09/09/2020 |
7.35
|
9,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
08/09/2020 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
07/09/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
04/09/2020 |
6.42
|
9,800 | 6.98 | 6.98 | 6.42 | 0 | 0 | 0 |
03/09/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
01/09/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
31/08/2020 |
6.98
|
3,400 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
28/08/2020 |
7.45
|
1,100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
27/08/2020 |
6.98
|
5,000 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 |
26/08/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
25/08/2020 |
7.91
|
400 | 7.07 | 8.19 | 7.07 | 0 | 0 | 0 |
24/08/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
21/08/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
20/08/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
19/08/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
18/08/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
17/08/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
14/08/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
13/08/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
12/08/2020 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
11/08/2020 |
7.54
|
1,200 | 8.28 | 8.28 | 7.54 | 0 | 0 | 0 |
10/08/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
07/08/2020 |
7.54
|
500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
06/08/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
05/08/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
04/08/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
03/08/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
31/07/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
30/07/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
29/07/2020 |
7.54
|
50,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
28/07/2020 |
7.54
|
53,800 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
27/07/2020 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
24/07/2020 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
23/07/2020 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
22/07/2020 |
7.54
|
49,300 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
21/07/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
20/07/2020 |
6.98
|
2,400 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
17/07/2020 |
6.98
|
500 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
16/07/2020 |
6.98
|
500 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
15/07/2020 |
7.45
|
2,400 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 |
14/07/2020 |
8.93
|
2,000 | 7.72 | 8.93 | 7.72 | 0 | 0 | 0 |
13/07/2020 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
10/07/2020 |
7.72
|
1,000 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 |
09/07/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
08/07/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
07/07/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
06/07/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
03/07/2020 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
02/07/2020 |
8.66
|
2,600 | 8.84 | 8.84 | 7.63 | 0 | 0 | 0 |
01/07/2020 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
30/06/2020 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
29/06/2020 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
26/06/2020 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
25/06/2020 |
9.31
|
1,100 | 9.21 | 9.31 | 9.21 | 0 | 0 | 0 |
24/06/2020 |
9.68
|
1,000 | 8.28 | 9.68 | 8.28 | 0 | 0 | 0 |
23/06/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
22/06/2020 |
8.38
|
1,500 | 8.56 | 8.56 | 8.38 | 0 | 0 | 0 |
19/06/2020 |
8.28
|
25,500 | 7.82 | 8.28 | 7.82 | 0 | 0 | 0 |
18/06/2020 |
7.54
|
1,000 | 7.45 | 7.54 | 7.45 | 0 | 0 | 0 |
17/06/2020 |
7.45
|
500 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
16/06/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
15/06/2020 |
6.98
|
2,700 | 7.54 | 7.54 | 6.98 | 0 | 0 | 0 |
12/06/2020 |
7.63
|
4,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
11/06/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
10/06/2020 |
7.63
|
3,900 | 7.07 | 7.72 | 6.98 | 0 | 0 | 0 |
09/06/2020 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
08/06/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
05/06/2020 |
7.91
|
2,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
04/06/2020 |
6.89
|
1,100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
03/06/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
02/06/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
01/06/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
29/05/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
28/05/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
27/05/2020 |
8.00
|
2,800 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 |
26/05/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
25/05/2020 |
7.72
|
200 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
22/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
21/05/2020 |
8.28
|
1,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
20/05/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
19/05/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
18/05/2020 |
7.91
|
5,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
15/05/2020 |
8.10
|
5,000 | 8.00 | 8.10 | 8.00 | 0 | 0 | 0 |
14/05/2020 |
8.10
|
4,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
13/05/2020 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
12/05/2020 |
7.72
|
4,800 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
11/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
08/05/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
07/05/2020 |
8.28
|
1,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
06/05/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
05/05/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
04/05/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
29/04/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
28/04/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |