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) |
-0.41 | -2.28% | 40,000 | 4,200 | 0.1 |
17.50
18.70
17.50
|
2 tháng
(2024-07-22) |
-0.23 | -1.28% | 75,900 | 4,200 | 0.1 |
17.27
18.70
17.50
|
3 tháng
(2024-06-21) |
-0.39 | -2.16% | 149,700 | 8,800 | 0.2 |
17.20
18.70
17.50
|
6 tháng
(2024-03-25) |
0.91 | 5.48% | 279,800 | 8,200 | 0.2 |
16.16
18.70
17.50
|
12 tháng
(2023-09-25) |
3.33 | 23.49% | 644,200 | 50,870 | 0.9 |
12.36
18.70
17.50
|
24 tháng
(2022-09-30) |
8.70 | 98.91% | 1,351,038 | 114,166 | 1.7 |
7.38
18.70
17.50
|
36 tháng
(2021-10-05) |
10.71 | 157.60% | 3,093,415 | 139,170 | 1.5 |
6.42
18.70
17.50
|
60 tháng
(2019-10-16) |
12.83 | 275.10% | 4,061,089 | 140,170 | 1.5 |
2.66
18.70
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/10/2021 |
6.87
|
1,100 | 6.57 | 6.87 | 6.87 | 0 | 0 | 0 |
26/10/2021 |
6.57
|
9,400 | 6.57 | 6.57 | 6.35 | 0 | 0 | 0 |
25/10/2021 |
6.57
|
1,800 | 6.64 | 6.64 | 6.57 | 400 | 0 | 0.0 |
22/10/2021 |
6.64
|
8,700 | 6.57 | 6.64 | 6.57 | 100 | 0 | 0.0 |
21/10/2021 |
6.57
|
2,900 | 6.64 | 6.64 | 6.57 | 0 | 0 | 0 |
20/10/2021 |
6.64
|
4,800 | 7.17 | 7.17 | 6.64 | 0 | 0 | 0 |
19/10/2021 |
7.17
|
500 | 6.94 | 7.17 | 6.94 | 0 | 0 | 0 |
18/10/2021 |
6.94
|
3,200 | 7.02 | 7.02 | 6.87 | 0 | 0 | 0 |
15/10/2021 |
7.02
|
15,900 | 7.32 | 7.32 | 6.42 | 0 | 0 | 0 |
14/10/2021 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
13/10/2021 |
7.32
|
0 | 7.47 | 7.32 | 7.47 | 0 | 0 | 0 |
12/10/2021 |
7.47
|
17,700 | 7.17 | 7.61 | 7.17 | 0 | 0 | 0 |
11/10/2021 |
7.17
|
8,600 | 6.87 | 7.17 | 6.64 | 0 | 0 | 0 |
08/10/2021 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
07/10/2021 |
6.87
|
1,500 | 6.64 | 6.87 | 6.87 | 0 | 0 | 0 |
06/10/2021 |
6.64
|
11,000 | 6.79 | 6.87 | 6.20 | 500 | 0 | 0.0 |
05/10/2021 |
6.79
|
3,912 | 7.02 | 7.02 | 6.35 | 500 | 0 | 0.0 |
04/10/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
01/10/2021 |
7.02
|
0 | 6.94 | 7.02 | 7.02 | 0 | 0 | 0 |
30/09/2021 |
6.94
|
3,300 | 6.42 | 7.09 | 6.94 | 0 | 0 | 0 |
29/09/2021 |
6.42
|
3,200 | 7.09 | 7.09 | 6.42 | 0 | 0 | 0 |
28/09/2021 |
7.09
|
6,000 | 7.09 | 7.09 | 6.20 | 0 | 200 | -0.0 |
27/09/2021 |
7.09
|
7,300 | 7.09 | 7.17 | 7.09 | 0 | 0 | 0 |
24/09/2021 |
7.09
|
2,842 | 6.72 | 7.39 | 7.09 | 0 | 300 | -0.0 |
23/09/2021 |
6.72
|
10,700 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
22/09/2021 |
6.72
|
2,500 | 6.49 | 6.72 | 6.27 | 1,000 | 0 | 0.0 |
21/09/2021 |
6.49
|
5,900 | 6.79 | 6.79 | 6.12 | 0 | 0 | 0 |
20/09/2021 |
6.79
|
4,500 | 6.94 | 6.94 | 6.72 | 0 | 0 | 0 |
17/09/2021 |
6.94
|
3,800 | 7.24 | 7.24 | 6.72 | 0 | 0 | 0 |
16/09/2021 |
7.24
|
5,642 | 7.24 | 7.24 | 6.49 | 0 | 0 | 0 |
15/09/2021 |
7.24
|
13,900 | 6.49 | 7.24 | 6.42 | 0 | 0 | 0 |
14/09/2021 |
6.49
|
3,500 | 6.79 | 6.79 | 6.42 | 0 | 0 | 0 |
13/09/2021 |
6.79
|
300 | 6.72 | 6.79 | 6.79 | 0 | 0 | 0 |
10/09/2021 |
6.72
|
5,620 | 7.24 | 7.24 | 6.72 | 0 | 1,000 | -0.0 |
09/09/2021 |
7.24
|
1,400 | 6.27 | 7.24 | 6.57 | 0 | 0 | 0 |
08/09/2021 |
6.27
|
4,180 | 6.20 | 7.39 | 6.20 | 0 | 0 | 0 |
07/09/2021 |
6.20
|
7,800 | 6.57 | 6.64 | 6.05 | 0 | 0 | 0 |
06/09/2021 |
6.57
|
1,200 | 6.49 | 6.57 | 6.57 | 0 | 0 | 0 |
01/09/2021 |
6.49
|
300 | 6.64 | 6.64 | 6.42 | 0 | 0 | 0 |
31/08/2021 |
6.64
|
11,500 | 6.57 | 6.64 | 6.20 | 1,000 | 0 | 0.0 |
30/08/2021 |
6.57
|
2,000 | 6.49 | 6.64 | 6.57 | 0 | 0 | 0 |
27/08/2021 |
6.49
|
500 | 6.79 | 6.79 | 6.35 | 0 | 0 | 0 |
26/08/2021 |
6.79
|
25,900 | 5.97 | 6.87 | 6.27 | 0 | 0 | 0 |
25/08/2021 |
5.97
|
500 | 6.20 | 6.20 | 5.97 | 0 | 0 | 0 |
24/08/2021 |
6.20
|
4,700 | 6.64 | 6.64 | 6.20 | 0 | 0 | 0 |
23/08/2021 |
6.64
|
2,600 | 6.42 | 6.64 | 6.42 | 0 | 0 | 0 |
20/08/2021 |
6.42
|
18,600 | 6.72 | 7.09 | 5.97 | 0 | 0 | 0 |
19/08/2021 |
6.72
|
15,300 | 6.12 | 7.09 | 6.72 | 0 | 0 | 0 |
18/08/2021 |
6.12
|
4,800 | 6.35 | 6.35 | 6.12 | 0 | 0 | 0 |
17/08/2021 |
6.35
|
11,300 | 5.97 | 6.35 | 5.82 | 0 | 0 | 0 |
16/08/2021 |
5.97
|
6,000 | 6.12 | 6.12 | 5.97 | 0 | 0 | 0 |
13/08/2021 |
6.12
|
3,300 | 5.52 | 6.12 | 5.82 | 0 | 0 | 0 |
12/08/2021 |
5.52
|
1,600 | 5.60 | 5.60 | 5.52 | 0 | 0 | 0 |
11/08/2021 |
5.60
|
10,200 | 5.75 | 5.75 | 5.60 | 0 | 0 | 0 |
10/08/2021 |
5.75
|
400 | 5.75 | 5.75 | 5.75 | 200 | 0 | 0.0 |
09/08/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
06/08/2021 |
5.75
|
4,100 | 5.23 | 5.75 | 5.75 | 0 | 0 | 0 |
05/08/2021 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
04/08/2021 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
03/08/2021 |
5.23
|
300 | 5.23 | 5.23 | 5.23 | 200 | 0 | 0.0 |
02/08/2021 |
5.23
|
0 | 5.38 | 5.23 | 5.38 | 0 | 0 | 0 |
30/07/2021 |
5.38
|
4,800 | 5.38 | 5.38 | 5.23 | 100 | 0 | 0.0 |
29/07/2021 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
28/07/2021 |
5.38
|
200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
27/07/2021 |
5.38
|
1,300 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
26/07/2021 |
5.38
|
200 | 4.85 | 5.38 | 5.38 | 0 | 0 | 0 |
23/07/2021 |
4.85
|
300 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
22/07/2021 |
4.85
|
0 | 5.30 | 4.85 | 4.85 | 0 | 0 | 0 |
21/07/2021 |
5.30
|
3,100 | 5.30 | 5.30 | 4.85 | 0 | 0 | 0 |
20/07/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/07/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
16/07/2021 |
5.30
|
0 | 5.38 | 5.30 | 5.38 | 0 | 0 | 0 |
15/07/2021 |
5.38
|
3,400 | 4.78 | 5.38 | 5.23 | 0 | 0 | 0 |
14/07/2021 |
4.78
|
26,000 | 5.60 | 5.60 | 4.78 | 0 | 0 | 0 |
13/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/07/2021 |
5.60
|
200 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
09/07/2021 |
5.90
|
0 | 5.82 | 5.90 | 5.90 | 0 | 0 | 0 |
08/07/2021 |
5.82
|
3,000 | 5.90 | 5.97 | 5.82 | 0 | 0 | 0 |
07/07/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
06/07/2021 |
5.90
|
2,000 | 6.49 | 6.49 | 5.90 | 0 | 0 | 0 |
05/07/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
02/07/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
01/07/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
30/06/2021 |
6.49
|
200 | 6.35 | 6.49 | 6.49 | 0 | 0 | 0 |
29/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
28/06/2021 |
6.35
|
2,100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
25/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
24/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
23/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
22/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
21/06/2021 |
6.35
|
5,700 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
18/06/2021 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
17/06/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
16/06/2021 |
6.35
|
200 | 5.90 | 6.35 | 6.35 | 0 | 0 | 0 |
15/06/2021 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
14/06/2021 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/06/2021 |
5.90
|
510 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
10/06/2021 |
5.90
|
2,300 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
09/06/2021 |
6.05
|
0 | 6.12 | 6.05 | 6.05 | 0 | 0 | 0 |
08/06/2021 |
6.12
|
102,000 | 6.35 | 6.35 | 6.05 | 0 | 0 | 0 |