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) |
-0.40 | -18.18% | 1,022,400 | 0 | 0 |
1.70
2.20
1.80
|
2 tháng
(2024-07-22) |
-0.50 | -21.74% | 1,670,900 | 0 | 0 |
1.70
2.30
1.80
|
3 tháng
(2024-06-21) |
-0.70 | -28% | 2,730,000 | 0 | 0 |
1.70
2.50
1.80
|
6 tháng
(2024-03-25) |
-3.40 | -65.38% | 16,637,900 | 0 | 0 |
1.70
5.20
1.80
|
12 tháng
(2023-09-25) |
-7.80 | -81.25% | 109,280,400 | 0 | 0 |
1.70
9.60
1.80
|
24 tháng
(2022-09-30) |
-4.80 | -72.73% | 227,797,703 | 0 | 0 |
1.70
10.40
1.80
|
36 tháng
(2021-10-05) |
-10.70 | -85.60% | 337,865,293 | 0 | 0 |
1.70
35.74
1.80
|
60 tháng
(2019-10-16) |
-8.38 | -82.33% | 347,755,764 | 0 | 0 |
1.70
35.74
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
7.75
|
1,800 | 7.37 | 7.83 | 6.31 | 0 | 0 | 0 |
05/07/2021 |
7.37
|
10,700 | 7.75 | 7.75 | 7.30 | 0 | 0 | 0 |
02/07/2021 |
7.75
|
16,600 | 7.90 | 7.90 | 6.84 | 0 | 0 | 0 |
01/07/2021 |
7.90
|
3,500 | 7.83 | 7.90 | 7.60 | 0 | 0 | 0 |
30/06/2021 |
7.83
|
14,303 | 7.75 | 7.98 | 7.60 | 0 | 0 | 0 |
29/06/2021 |
7.75
|
14,425 | 7.68 | 7.90 | 7.07 | 0 | 0 | 0 |
28/06/2021 |
7.68
|
54,400 | 7.45 | 7.98 | 7.68 | 0 | 0 | 0 |
25/06/2021 |
7.45
|
15,203 | 7.60 | 7.68 | 7.45 | 0 | 0 | 0 |
24/06/2021 |
7.60
|
10,502 | 7.52 | 7.75 | 7.60 | 0 | 0 | 0 |
23/06/2021 |
7.52
|
17,200 | 7.30 | 7.52 | 7.52 | 0 | 0 | 0 |
22/06/2021 |
7.30
|
17,523 | 7.45 | 7.52 | 7.30 | 0 | 0 | 0 |
21/06/2021 |
7.45
|
1,600 | 7.60 | 7.60 | 6.84 | 0 | 0 | 0 |
18/06/2021 |
7.60
|
26,000 | 7.60 | 7.83 | 7.45 | 0 | 0 | 0 |
17/06/2021 |
7.60
|
32,100 | 6.92 | 7.83 | 6.84 | 0 | 0 | 0 |
16/06/2021 |
6.92
|
10,900 | 6.84 | 7.37 | 6.84 | 0 | 0 | 0 |
15/06/2021 |
6.84
|
1,000 | 7.07 | 7.07 | 6.76 | 0 | 0 | 0 |
14/06/2021 |
7.07
|
4,500 | 7.30 | 7.30 | 7.07 | 0 | 0 | 0 |
11/06/2021 |
7.30
|
3,600 | 7.22 | 7.37 | 6.92 | 0 | 0 | 0 |
10/06/2021 |
7.22
|
9,719 | 6.84 | 7.45 | 6.84 | 0 | 0 | 0 |
09/06/2021 |
6.84
|
24,000 | 7.45 | 7.45 | 6.46 | 0 | 0 | 0 |
08/06/2021 |
7.45
|
9,800 | 7.83 | 7.83 | 6.84 | 0 | 0 | 0 |
07/06/2021 |
7.83
|
4,600 | 8.13 | 8.13 | 7.68 | 0 | 0 | 0 |
04/06/2021 |
8.13
|
9,900 | 8.21 | 8.21 | 7.68 | 0 | 0 | 0 |
03/06/2021 |
8.21
|
4,800 | 8.21 | 8.51 | 7.98 | 0 | 0 | 0 |
02/06/2021 |
8.21
|
24,300 | 7.60 | 8.28 | 7.75 | 0 | 0 | 0 |
01/06/2021 |
7.60
|
19,200 | 7.52 | 7.60 | 7.37 | 0 | 0 | 0 |
31/05/2021 |
7.52
|
11,200 | 7.22 | 7.75 | 7.30 | 0 | 0 | 0 |
28/05/2021 |
7.22
|
15,700 | 7.22 | 7.37 | 7.22 | 0 | 0 | 0 |
27/05/2021 |
7.22
|
8,100 | 7.37 | 7.75 | 7.22 | 0 | 0 | 0 |
26/05/2021 |
7.37
|
16,300 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 |
25/05/2021 |
7.45
|
10,505 | 7.52 | 7.75 | 7.37 | 0 | 0 | 0 |
24/05/2021 |
7.52
|
36,400 | 7.52 | 7.60 | 6.84 | 0 | 0 | 0 |
21/05/2021 |
7.52
|
13,700 | 7.37 | 7.60 | 7.22 | 0 | 0 | 0 |
20/05/2021 |
7.37
|
3,200 | 7.30 | 7.45 | 7.37 | 0 | 0 | 0 |
19/05/2021 |
7.30
|
8,219 | 7.45 | 7.60 | 7.30 | 0 | 0 | 0 |
18/05/2021 |
7.45
|
8,100 | 7.68 | 7.68 | 6.84 | 0 | 0 | 0 |
17/05/2021 |
7.68
|
5,700 | 7.52 | 7.83 | 7.37 | 0 | 0 | 0 |
14/05/2021 |
7.52
|
18,342 | 7.75 | 7.75 | 7.45 | 0 | 0 | 0 |
13/05/2021 |
7.75
|
13,819 | 7.83 | 7.83 | 7.45 | 0 | 0 | 0 |
12/05/2021 |
7.83
|
5,700 | 7.83 | 7.83 | 7.22 | 0 | 0 | 0 |
11/05/2021 |
7.83
|
7,800 | 7.37 | 8.28 | 7.60 | 0 | 0 | 0 |
10/05/2021 |
7.37
|
21,800 | 7.90 | 7.90 | 7.37 | 0 | 0 | 0 |
07/05/2021 |
7.90
|
7,700 | 7.68 | 8.06 | 7.07 | 0 | 0 | 0 |
06/05/2021 |
7.68
|
8,619 | 7.90 | 7.98 | 7.68 | 0 | 0 | 0 |
05/05/2021 |
7.90
|
32,000 | 7.37 | 7.98 | 7.75 | 0 | 0 | 0 |
04/05/2021 |
7.37
|
5,100 | 7.75 | 7.75 | 7.22 | 0 | 0 | 0 |
29/04/2021 |
7.75
|
11,800 | 8.13 | 8.74 | 7.68 | 0 | 0 | 0 |
28/04/2021 |
8.13
|
9,200 | 8.21 | 8.51 | 7.98 | 0 | 0 | 0 |
27/04/2021 |
8.21
|
11,100 | 8.13 | 8.28 | 7.83 | 0 | 0 | 0 |
26/04/2021 |
8.13
|
13,835 | 8.66 | 8.66 | 8.06 | 0 | 0 | 0 |
23/04/2021 |
8.66
|
23,700 | 8.36 | 8.74 | 7.98 | 0 | 0 | 0 |
22/04/2021 |
8.36
|
43,806 | 8.66 | 8.66 | 8.36 | 0 | 0 | 0 |
20/04/2021 |
8.66
|
43,700 | 8.66 | 9.12 | 8.44 | 0 | 0 | 0 |
19/04/2021 |
8.66
|
59,700 | 9.35 | 9.35 | 8.36 | 0 | 0 | 0 |
16/04/2021 |
9.35
|
75,000 | 9.88 | 9.88 | 8.74 | 0 | 0 | 0 |
15/04/2021 |
9.88
|
40,604 | 9.65 | 10.64 | 9.42 | 0 | 0 | 0 |
14/04/2021 |
9.65
|
69,200 | 10.18 | 10.18 | 9.35 | 0 | 0 | 0 |
13/04/2021 |
10.18
|
145,730 | 9.96 | 11.17 | 9.58 | 0 | 0 | 0 |
12/04/2021 |
9.96
|
82,910 | 8.82 | 9.96 | 8.74 | 0 | 0 | 0 |
09/04/2021 |
8.82
|
135,200 | 8.21 | 8.82 | 8.28 | 0 | 0 | 0 |
08/04/2021 |
8.21
|
123,270 | 7.30 | 8.21 | 7.37 | 0 | 0 | 0 |
07/04/2021 |
7.30
|
47,800 | 7.22 | 7.45 | 7.07 | 0 | 0 | 0 |
06/04/2021 |
7.22
|
54,800 | 7.30 | 7.30 | 6.99 | 0 | 0 | 0 |
05/04/2021 |
7.30
|
92,000 | 6.99 | 7.52 | 6.92 | 0 | 0 | 0 |
02/04/2021 |
6.99
|
38,900 | 6.69 | 7.07 | 6.69 | 0 | 0 | 0 |
01/04/2021 |
6.69
|
46,900 | 7.14 | 7.14 | 6.69 | 0 | 0 | 0 |
31/03/2021 |
7.14
|
20,346 | 7.07 | 7.14 | 6.76 | 0 | 0 | 0 |
30/03/2021 |
7.07
|
27,811 | 7.14 | 7.68 | 7.07 | 0 | 0 | 0 |
29/03/2021 |
7.14
|
78,800 | 6.76 | 7.60 | 6.69 | 0 | 0 | 0 |
26/03/2021 |
6.76
|
36,200 | 6.76 | 6.76 | 6.38 | 0 | 0 | 0 |
25/03/2021 |
6.76
|
48,500 | 6.69 | 6.84 | 6.61 | 0 | 0 | 0 |
24/03/2021 |
6.69
|
57,200 | 6.92 | 6.92 | 6.69 | 0 | 0 | 0 |
23/03/2021 |
6.92
|
29,300 | 6.84 | 6.92 | 6.84 | 0 | 0 | 0 |
22/03/2021 |
6.84
|
86,311 | 6.92 | 6.92 | 6.69 | 0 | 0 | 0 |
19/03/2021 |
6.92
|
37,400 | 7.07 | 7.07 | 6.46 | 0 | 0 | 0 |
18/03/2021 |
7.07
|
10,200 | 7.22 | 7.22 | 6.99 | 0 | 0 | 0 |
17/03/2021 |
7.22
|
46,900 | 6.92 | 7.37 | 6.84 | 0 | 0 | 0 |
16/03/2021 |
6.92
|
103,400 | 6.92 | 6.99 | 6.61 | 0 | 0 | 0 |
15/03/2021 |
6.92
|
29,700 | 6.99 | 6.99 | 6.84 | 0 | 0 | 0 |
12/03/2021 |
6.99
|
17,000 | 7.07 | 7.07 | 6.84 | 0 | 0 | 0 |
11/03/2021 |
7.07
|
48,600 | 7.52 | 7.52 | 6.69 | 0 | 0 | 0 |
10/03/2021 |
7.52
|
136,400 | 7.30 | 7.68 | 7.07 | 0 | 0 | 0 |
09/03/2021 |
7.30
|
70,300 | 6.92 | 7.30 | 6.76 | 0 | 0 | 0 |
08/03/2021 |
6.92
|
65,800 | 6.46 | 6.92 | 6.23 | 0 | 0 | 0 |
05/03/2021 |
6.46
|
26,700 | 6.38 | 6.61 | 6.16 | 0 | 0 | 0 |
04/03/2021 |
6.38
|
31,505 | 6.23 | 6.46 | 6.16 | 0 | 0 | 0 |
03/03/2021 |
6.23
|
28,110 | 6.38 | 6.38 | 6.16 | 0 | 0 | 0 |
02/03/2021 |
6.38
|
27,100 | 6.54 | 6.69 | 6.23 | 0 | 0 | 0 |
01/03/2021 |
6.54
|
49,800 | 6.84 | 6.84 | 6.31 | 0 | 0 | 0 |
26/02/2021 |
6.84
|
41,200 | 6.92 | 7.37 | 6.23 | 0 | 0 | 0 |
25/02/2021 |
6.92
|
37,305 | 6.54 | 7.14 | 6.54 | 0 | 0 | 0 |
24/02/2021 |
6.54
|
107,900 | 5.70 | 6.54 | 5.70 | 0 | 0 | 0 |
23/02/2021 |
5.70
|
16,000 | 5.62 | 5.78 | 5.55 | 0 | 0 | 0 |
22/02/2021 |
5.62
|
17,743 | 5.47 | 5.78 | 5.40 | 0 | 0 | 0 |
19/02/2021 |
5.47
|
17,500 | 5.85 | 5.85 | 5.40 | 0 | 0 | 0 |
18/02/2021 |
5.85
|
14,400 | 5.78 | 5.85 | 5.47 | 0 | 0 | 0 |
17/02/2021 |
5.78
|
14,200 | 5.55 | 5.85 | 5.17 | 0 | 0 | 0 |
09/02/2021 |
5.55
|
41,400 | 5.17 | 5.55 | 4.56 | 0 | 0 | 0 |
08/02/2021 |
5.17
|
17,200 | 5.24 | 5.62 | 5.17 | 0 | 0 | 0 |
05/02/2021 |
5.24
|
27,300 | 5.32 | 5.55 | 5.17 | 0 | 0 | 0 |