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) |
0.70 | 11.86% | 572,700 | 0 | 0 |
5.20
7.70
6.60
|
2 tháng
(2024-07-22) |
1 | 17.86% | 587,000 | 0 | 0 |
5.20
7.70
6.60
|
3 tháng
(2024-06-21) |
1 | 17.86% | 882,500 | 0 | 0 |
5.20
8.70
6.60
|
6 tháng
(2024-03-27) |
0.80 | 13.79% | 920,700 | 0 | 0 |
5.20
8.70
6.60
|
12 tháng
(2023-09-25) |
0.60 | 10% | 1,007,400 | 0 | 0 |
5.10
8.70
6.60
|
24 tháng
(2022-09-30) |
-0.40 | -5.71% | 1,446,403 | -100 | -0.0 |
5
9.80
6.60
|
36 tháng
(2021-10-05) |
-1.43 | -17.84% | 4,164,654 | -100 | -0.0 |
5
14.96
6.60
|
60 tháng
(2019-10-16) |
2.41 | 57.66% | 5,082,602 | -66,300 | -0.4 |
3.78
14.96
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/08/2021 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
24/08/2021 |
7.29
|
100 | 6.63 | 7.29 | 7.29 | 0 | 0 | 0 |
23/08/2021 |
6.63
|
9,900 | 7.38 | 7.38 | 6.35 | 0 | 0 | 0 |
20/08/2021 |
7.38
|
1,800 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
19/08/2021 |
7.38
|
7,400 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
18/08/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
17/08/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
16/08/2021 |
7.47
|
0 | 7.57 | 7.47 | 7.57 | 0 | 0 | 0 |
13/08/2021 |
7.57
|
1,100 | 7.01 | 7.57 | 7.01 | 0 | 0 | 0 |
12/08/2021 |
7.01
|
1,300 | 7.38 | 7.38 | 7.01 | 0 | 0 | 0 |
11/08/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
10/08/2021 |
7.38
|
4,400 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
09/08/2021 |
7.38
|
5,100 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
06/08/2021 |
7.38
|
4,400 | 6.82 | 7.47 | 7.01 | 0 | 0 | 0 |
05/08/2021 |
6.82
|
4,400 | 6.73 | 6.82 | 6.82 | 0 | 0 | 0 |
04/08/2021 |
6.73
|
1,400 | 6.73 | 6.82 | 6.73 | 0 | 0 | 0 |
03/08/2021 |
6.73
|
2,400 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
02/08/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
30/07/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
29/07/2021 |
6.82
|
100 | 6.54 | 6.82 | 6.82 | 0 | 0 | 0 |
28/07/2021 |
6.54
|
3,400 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
27/07/2021 |
6.54
|
3,500 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
26/07/2021 |
6.54
|
1,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
23/07/2021 |
6.54
|
2,300 | 6.54 | 6.73 | 5.79 | 0 | 0 | 0 |
22/07/2021 |
6.54
|
10,200 | 6.73 | 6.82 | 6.54 | 0 | 0 | 0 |
21/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
20/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
19/07/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
16/07/2021 |
6.73
|
2,500 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 |
15/07/2021 |
6.73
|
7,200 | 7.38 | 7.38 | 6.35 | 0 | 0 | 0 |
14/07/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
13/07/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
12/07/2021 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
09/07/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
08/07/2021 |
7.38
|
200 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
07/07/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
06/07/2021 |
7.38
|
0 | 7.29 | 7.38 | 7.38 | 0 | 0 | 0 |
05/07/2021 |
7.29
|
1,500 | 7.19 | 7.38 | 7.29 | 0 | 0 | 0 |
02/07/2021 |
7.19
|
8,400 | 6.82 | 7.38 | 7.19 | 0 | 0 | 0 |
01/07/2021 |
6.82
|
10,500 | 6.73 | 7.10 | 6.82 | 100 | 0 | 0.0 |
30/06/2021 |
6.73
|
3,400 | 6.73 | 6.82 | 6.73 | 0 | 0 | 0 |
29/06/2021 |
6.73
|
24,100 | 6.35 | 6.73 | 6.73 | 0 | 0 | 0 |
28/06/2021 |
6.35
|
4,000 | 6.26 | 6.35 | 6.35 | 0 | 0 | 0 |
25/06/2021 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
24/06/2021 |
6.26
|
1,000 | 6.16 | 6.26 | 6.26 | 0 | 0 | 0 |
23/06/2021 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
22/06/2021 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
21/06/2021 |
6.16
|
1,500 | 6.54 | 6.54 | 6.16 | 0 | 0 | 0 |
18/06/2021 |
6.54
|
1,300 | 6.54 | 6.54 | 6.16 | 0 | 0 | 0 |
17/06/2021 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
16/06/2021 |
6.54
|
200 | 6.82 | 6.82 | 6.45 | 0 | 0 | 0 |
15/06/2021 |
6.82
|
200 | 6.16 | 6.82 | 6.82 | 0 | 0 | 0 |
14/06/2021 |
6.16
|
8,000 | 6.82 | 6.82 | 6.16 | 0 | 0 | 0 |
11/06/2021 |
6.82
|
3,500 | 6.73 | 6.82 | 6.82 | 0 | 0 | 0 |
10/06/2021 |
6.73
|
500 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
09/06/2021 |
6.82
|
600 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
08/06/2021 |
6.82
|
30,009 | 6.16 | 6.91 | 6.16 | 0 | 0 | 0 |
07/06/2021 |
6.16
|
5,000 | 7.01 | 7.01 | 6.16 | 0 | 0 | 0 |
04/06/2021 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
03/06/2021 |
7.01
|
300 | 6.73 | 7.01 | 6.82 | 0 | 0 | 0 |
02/06/2021 |
6.73
|
200 | 6.63 | 6.73 | 6.63 | 0 | 0 | 0 |
01/06/2021 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
31/05/2021 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
28/05/2021 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
27/05/2021 |
6.63
|
2,600 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
26/05/2021 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
25/05/2021 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
24/05/2021 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
21/05/2021 |
6.63
|
700 | 7.38 | 7.38 | 6.63 | 0 | 0 | 0 |
20/05/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
19/05/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
18/05/2021 |
7.38
|
1,800 | 7.29 | 7.38 | 7.38 | 0 | 0 | 0 |
17/05/2021 |
7.29
|
500 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
14/05/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
13/05/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
12/05/2021 |
7.47
|
8,200 | 7.29 | 7.47 | 7.47 | 0 | 0 | 0 |
11/05/2021 |
7.29
|
16,300 | 7.47 | 7.47 | 7.01 | 0 | 0 | 0 |
10/05/2021 |
7.47
|
800 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
07/05/2021 |
7.47
|
1,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
06/05/2021 |
7.47
|
500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
05/05/2021 |
7.47
|
100 | 7.94 | 7.94 | 7.47 | 0 | 0 | 0 |
04/05/2021 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
29/04/2021 |
7.94
|
2,800 | 7.47 | 7.94 | 7.94 | 0 | 0 | 0 |
28/04/2021 |
7.47
|
500 | 7.94 | 7.94 | 7.47 | 0 | 0 | 0 |
27/04/2021 |
7.94
|
800 | 7.47 | 7.94 | 7.47 | 0 | 0 | 0 |
26/04/2021 |
7.47
|
9,700 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
23/04/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
22/04/2021 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
20/04/2021 |
7.47
|
13,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
19/04/2021 |
7.47
|
3,700 | 8.13 | 8.13 | 7.47 | 0 | 0 | 0 |
16/04/2021 |
8.13
|
14,200 | 7.75 | 8.13 | 7.75 | 0 | 0 | 0 |
15/04/2021 |
7.75
|
26,000 | 7.47 | 7.85 | 7.47 | 0 | 0 | 0 |
14/04/2021 |
7.47
|
13,900 | 7.85 | 7.85 | 7.47 | 0 | 0 | 0 |
13/04/2021 |
7.85
|
15,300 | 7.94 | 7.94 | 7.57 | 0 | 0 | 0 |
12/04/2021 |
7.94
|
6,109 | 8.03 | 8.13 | 7.94 | 0 | 0 | 0 |
09/04/2021 |
8.03
|
29,900 | 8.03 | 8.13 | 7.47 | 0 | 0 | 0 |
08/04/2021 |
8.03
|
22,030 | 7.47 | 8.22 | 7.47 | 0 | 0 | 0 |
07/04/2021 |
7.47
|
5,050 | 7.38 | 7.47 | 7.38 | 0 | 0 | 0 |
06/04/2021 |
7.38
|
17,700 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
05/04/2021 |
7.47
|
14,000 | 7.85 | 7.85 | 7.38 | 0 | 0 | 0 |