Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -2.33% | 150,900 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.40 | -8.70% | 438,200 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-24) |
-0.40 | -8.70% | 1,097,700 | -300 | -0.0 |
4
4.70
4.20
|
6 tháng
(2024-03-25) |
0.10 | 2.44% | 3,695,800 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-26) |
-0.60 | -12.50% | 5,553,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-10-03) |
-0.60 | -12.50% | 11,977,729 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-06) |
-4.44 | -51.42% | 33,748,159 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-17) |
-0.71 | -14.53% | 45,924,753 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
7.19
|
157,308 | 6.73 | 7.46 | 6.64 | 0 | 0 | 0 |
05/07/2021 |
6.73
|
107,900 | 5.91 | 6.73 | 6.01 | 0 | 0 | 0 |
02/07/2021 |
5.91
|
66,000 | 5.91 | 6.10 | 5.82 | 0 | 0 | 0 |
01/07/2021 |
5.91
|
25,100 | 5.82 | 5.91 | 5.73 | 0 | 0 | 0 |
30/06/2021 |
5.82
|
9,600 | 6.10 | 6.10 | 5.82 | 0 | 0 | 0 |
29/06/2021 |
6.10
|
52,800 | 5.91 | 6.10 | 5.82 | 0 | 0 | 0 |
28/06/2021 |
5.91
|
20,200 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 |
25/06/2021 |
5.91
|
35,200 | 6.01 | 6.10 | 5.82 | 0 | 0 | 0 |
24/06/2021 |
6.01
|
10,500 | 6.01 | 6.10 | 5.91 | 0 | 0 | 0 |
23/06/2021 |
6.01
|
10,700 | 6.10 | 6.10 | 5.91 | 0 | 0 | 0 |
22/06/2021 |
6.10
|
14,100 | 6.10 | 6.10 | 5.91 | 0 | 0 | 0 |
21/06/2021 |
6.10
|
10,300 | 6.01 | 6.19 | 5.91 | 0 | 0 | 0 |
18/06/2021 |
6.01
|
45,700 | 5.82 | 6.28 | 5.82 | 0 | 0 | 0 |
17/06/2021 |
5.82
|
34,300 | 6.01 | 6.01 | 5.73 | 0 | 0 | 0 |
16/06/2021 |
6.01
|
23,600 | 6.19 | 6.19 | 5.82 | 0 | 0 | 0 |
15/06/2021 |
6.19
|
11,000 | 6.01 | 6.28 | 5.82 | 0 | 0 | 0 |
14/06/2021 |
6.01
|
45,300 | 6.01 | 6.28 | 5.82 | 0 | 0 | 0 |
11/06/2021 |
6.01
|
22,200 | 6.28 | 6.28 | 5.91 | 0 | 0 | 0 |
10/06/2021 |
6.28
|
7,508 | 6.19 | 6.28 | 5.91 | 0 | 0 | 0 |
09/06/2021 |
6.19
|
7,500 | 6.01 | 6.37 | 6.01 | 0 | 0 | 0 |
08/06/2021 |
6.01
|
33,200 | 6.10 | 6.10 | 5.91 | 0 | 0 | 0 |
07/06/2021 |
6.10
|
30,908 | 6.37 | 6.37 | 6.10 | 0 | 0 | 0 |
04/06/2021 |
6.37
|
10,800 | 6.64 | 6.64 | 6.37 | 0 | 0 | 0 |
03/06/2021 |
6.64
|
44,800 | 6.28 | 6.64 | 6.19 | 0 | 0 | 0 |
02/06/2021 |
6.28
|
50,700 | 6.10 | 6.28 | 5.73 | 0 | 0 | 0 |
01/06/2021 |
6.10
|
23,000 | 6.10 | 6.37 | 5.91 | 0 | 0 | 0 |
31/05/2021 |
6.10
|
10,900 | 6.37 | 6.55 | 6.10 | 0 | 0 | 0 |
28/05/2021 |
6.37
|
21,700 | 6.19 | 6.37 | 6.01 | 0 | 0 | 0 |
27/05/2021 |
6.19
|
10,600 | 6.28 | 6.37 | 6.10 | 0 | 0 | 0 |
26/05/2021 |
6.28
|
12,000 | 6.55 | 6.55 | 6.28 | 0 | 0 | 0 |
25/05/2021 |
6.55
|
22,100 | 6.73 | 6.73 | 6.37 | 0 | 0 | 0 |
24/05/2021 |
6.73
|
22,600 | 6.64 | 6.73 | 6.37 | 0 | 0 | 0 |
21/05/2021 |
6.64
|
43,900 | 5.82 | 6.64 | 5.82 | 0 | 0 | 0 |
20/05/2021 |
5.82
|
25,700 | 6.19 | 6.19 | 5.73 | 0 | 0 | 0 |
19/05/2021 |
6.19
|
12,300 | 6.37 | 6.46 | 6.19 | 0 | 0 | 0 |
18/05/2021 |
6.37
|
17,900 | 6.55 | 6.64 | 6.37 | 0 | 0 | 0 |
17/05/2021 |
6.55
|
38,200 | 6.73 | 6.92 | 6.46 | 0 | 0 | 0 |
14/05/2021 |
6.73
|
31,900 | 7.28 | 7.28 | 6.64 | 0 | 0 | 0 |
13/05/2021 |
7.28
|
29,124 | 7.01 | 7.64 | 7.01 | 0 | 0 | 0 |
12/05/2021 |
7.01
|
60,700 | 6.28 | 7.01 | 6.28 | 0 | 0 | 0 |
11/05/2021 |
6.28
|
103,900 | 6.55 | 6.55 | 5.73 | 0 | 0 | 0 |
10/05/2021 |
6.55
|
66,800 | 6.92 | 6.92 | 6.10 | 0 | 0 | 0 |
07/05/2021 |
6.92
|
34,300 | 7.28 | 7.28 | 6.82 | 0 | 0 | 0 |
06/05/2021 |
7.28
|
12,300 | 7.37 | 7.46 | 7.28 | 0 | 0 | 0 |
05/05/2021 |
7.37
|
30,100 | 7.19 | 7.55 | 7.28 | 0 | 0 | 0 |
04/05/2021 |
7.19
|
26,300 | 7.46 | 7.46 | 6.82 | 0 | 0 | 0 |
29/04/2021 |
7.46
|
18,200 | 7.28 | 7.46 | 7.28 | 0 | 0 | 0 |
28/04/2021 |
7.28
|
75,300 | 7.28 | 7.64 | 7.28 | 0 | 0 | 0 |
27/04/2021 |
7.28
|
26,200 | 7.28 | 7.55 | 7.19 | 0 | 0 | 0 |
26/04/2021 |
7.28
|
81,300 | 8.01 | 8.01 | 7.19 | 0 | 0 | 0 |
23/04/2021 |
8.01
|
85,300 | 8.37 | 8.46 | 8.01 | 0 | 0 | 0 |
22/04/2021 |
8.37
|
44,900 | 8.37 | 8.64 | 8.19 | 0 | 0 | 0 |
20/04/2021 |
8.37
|
70,400 | 9.19 | 9.19 | 8.19 | 0 | 0 | 0 |
19/04/2021 |
9.19
|
29,500 | 9.10 | 9.55 | 8.92 | 0 | 0 | 0 |
16/04/2021 |
9.10
|
52,300 | 9.55 | 9.83 | 9.10 | 0 | 0 | 0 |
15/04/2021 |
9.55
|
141,700 | 9.28 | 10.19 | 9.37 | 0 | 0 | 0 |
14/04/2021 |
9.28
|
39,500 | 8.92 | 9.37 | 8.64 | 0 | 0 | 0 |
13/04/2021 |
8.92
|
103,800 | 9.46 | 9.46 | 8.74 | 0 | 0 | 0 |
12/04/2021 |
9.46
|
132,800 | 9.83 | 9.83 | 9.19 | 0 | 0 | 0 |
09/04/2021 |
9.83
|
59,100 | 9.83 | 10.10 | 9.55 | 0 | 0 | 0 |
08/04/2021 |
9.83
|
52,500 | 10.01 | 10.46 | 9.83 | 0 | 0 | 0 |
07/04/2021 |
10.01
|
30,900 | 9.55 | 10.37 | 9.55 | 0 | 0 | 0 |
06/04/2021 |
9.55
|
47,400 | 9.65 | 9.74 | 9.10 | 0 | 0 | 0 |
05/04/2021 |
9.65
|
127,300 | 10.37 | 10.65 | 9.55 | 0 | 0 | 0 |
02/04/2021 |
10.37
|
46,200 | 10.01 | 10.46 | 10.01 | 0 | 0 | 0 |
01/04/2021 |
10.01
|
80,600 | 9.83 | 10.01 | 9.74 | 0 | 0 | 0 |
31/03/2021 |
9.83
|
103,100 | 9.92 | 9.92 | 9.74 | 0 | 0 | 0 |
30/03/2021 |
9.92
|
100,800 | 10.19 | 10.19 | 9.65 | 0 | 0 | 0 |
29/03/2021 |
10.19
|
130,800 | 10.83 | 10.92 | 9.55 | 0 | 0 | 0 |
26/03/2021 |
10.83
|
300,000 | 12.47 | 12.47 | 10.83 | 0 | 0 | 0 |
25/03/2021 |
12.47
|
176,800 | 12.10 | 14.10 | 12.01 | 0 | 0 | 0 |
24/03/2021 |
12.10
|
317,500 | 11.56 | 13.01 | 11.74 | 0 | 0 | 0 |
23/03/2021 |
11.56
|
497,500 | 10.01 | 11.56 | 10.19 | 0 | 0 | 0 |
22/03/2021 |
10.01
|
162,000 | 10.01 | 10.56 | 9.65 | 0 | 0 | 0 |
19/03/2021 |
10.01
|
62,900 | 10.01 | 10.19 | 9.83 | 0 | 0 | 0 |
18/03/2021 |
10.01
|
83,200 | 10.28 | 10.65 | 9.83 | 0 | 0 | 0 |
17/03/2021 |
10.28
|
97,000 | 10.01 | 10.92 | 9.83 | 0 | 0 | 0 |
16/03/2021 |
10.01
|
163,900 | 9.92 | 10.10 | 9.55 | 0 | 0 | 0 |
15/03/2021 |
9.92
|
182,900 | 10.28 | 10.65 | 9.92 | 0 | 0 | 0 |
12/03/2021 |
10.28
|
126,800 | 9.83 | 11.74 | 9.65 | 0 | 0 | 0 |
11/03/2021 |
9.83
|
190,600 | 10.56 | 11.74 | 9.83 | 0 | 0 | 0 |
10/03/2021 |
10.56
|
10,900 | 10.10 | 10.56 | 10.10 | 0 | 0 | 0 |
09/03/2021 |
10.10
|
43,700 | 10.56 | 10.56 | 9.83 | 0 | 0 | 0 |
08/03/2021 |
10.56
|
37,300 | 10.92 | 11.10 | 10.19 | 0 | 0 | 0 |
05/03/2021 |
10.92
|
8,400 | 10.92 | 11.28 | 10.92 | 0 | 0 | 0 |
04/03/2021 |
10.92
|
26,500 | 10.56 | 11.83 | 9.28 | 0 | 0 | 0 |
03/03/2021 |
10.56
|
42,000 | 10.56 | 11.47 | 10.19 | 0 | 0 | 0 |
02/03/2021 |
10.56
|
38,700 | 10.65 | 10.83 | 10.28 | 0 | 0 | 0 |
01/03/2021 |
10.65
|
9,700 | 10.01 | 10.92 | 9.83 | 0 | 0 | 0 |
26/02/2021 |
10.01
|
10,100 | 10.01 | 10.83 | 9.83 | 0 | 0 | 0 |
25/02/2021 |
10.01
|
19,400 | 9.83 | 10.01 | 9.10 | 0 | 0 | 0 |
24/02/2021 |
9.83
|
64,910 | 8.64 | 9.83 | 9.74 | 0 | 0 | 0 |
23/02/2021 |
8.64
|
6,590 | 8.10 | 8.64 | 7.55 | 0 | 0 | 0 |
22/02/2021 |
8.10
|
40,200 | 7.28 | 8.10 | 7.37 | 0 | 0 | 0 |
19/02/2021 |
7.28
|
23,100 | 7.83 | 8.01 | 7.28 | 0 | 0 | 0 |
18/02/2021 |
7.83
|
12,000 | 8.01 | 8.10 | 7.83 | 0 | 0 | 0 |
17/02/2021 |
8.01
|
900 | 7.10 | 8.10 | 8.01 | 0 | 0 | 0 |
09/02/2021 |
7.10
|
11,900 | 7.28 | 8.19 | 7.10 | 0 | 0 | 0 |
08/02/2021 |
7.28
|
2,800 | 6.82 | 8.10 | 7.28 | 0 | 0 | 0 |
05/02/2021 |
6.82
|
17,600 | 6.55 | 8.10 | 6.82 | 0 | 0 | 0 |