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) |
-0.50 | -3.73% | 28,300 | 200 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.77% | 188,800 | 16,205 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-25) |
-0.75 | -5.47% | 951,200 | 224,505 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-30) |
1.47 | 12.83% | 5,440,466 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-05) |
-2.72 | -17.39% | 10,685,312 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-16) |
8.27 | 178.83% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
8.22
|
13,871 | 8.69 | 8.77 | 8.22 | 0 | 0 | 0 |
07/07/2021 |
8.69
|
13,200 | 8.14 | 8.69 | 7.36 | 0 | 0 | 0 |
06/07/2021 |
8.14
|
5,563 | 8.30 | 8.61 | 8.14 | 0 | 0 | 0 |
05/07/2021 |
8.30
|
14,766 | 8.77 | 8.77 | 7.99 | 0 | 0 | 0 |
02/07/2021 |
8.77
|
21,775 | 9.16 | 9.16 | 8.30 | 0 | 0 | 0 |
01/07/2021 |
9.16
|
32,300 | 9.48 | 9.48 | 8.54 | 0 | 0 | 0 |
30/06/2021 |
9.48
|
39,306 | 8.69 | 9.55 | 9.08 | 0 | 0 | 0 |
29/06/2021 |
8.69
|
60,795 | 7.91 | 8.69 | 8.30 | 100 | 0 | 0.0 |
28/06/2021 |
7.91
|
16,936 | 7.20 | 7.91 | 7.20 | 0 | 0 | 0 |
25/06/2021 |
7.20
|
1,685 | 7.05 | 7.20 | 6.66 | 0 | 400 | -0.0 |
24/06/2021 |
7.05
|
2,500 | 7.05 | 7.05 | 6.81 | 0 | 0 | 0 |
23/06/2021 |
7.05
|
3,393 | 7.36 | 7.36 | 6.66 | 0 | 0 | 0 |
22/06/2021 |
7.36
|
2,300 | 7.20 | 7.36 | 7.20 | 0 | 0 | 0 |
21/06/2021 |
7.20
|
10,419 | 6.66 | 7.20 | 6.81 | 0 | 0 | 0 |
18/06/2021 |
6.66
|
11,500 | 6.42 | 6.66 | 6.34 | 0 | 8,100 | -0.1 |
17/06/2021 |
6.42
|
6,000 | 6.89 | 6.89 | 6.42 | 0 | 0 | 0 |
16/06/2021 |
6.89
|
6,653 | 7.28 | 7.28 | 6.58 | 0 | 0 | 0 |
15/06/2021 |
7.28
|
4,110 | 7.52 | 7.52 | 6.81 | 0 | 0 | 0 |
14/06/2021 |
7.52
|
200 | 7.28 | 7.52 | 6.58 | 0 | 0 | 0 |
11/06/2021 |
7.28
|
7,400 | 7.36 | 7.36 | 6.74 | 0 | 0 | 0 |
10/06/2021 |
7.36
|
14,400 | 7.91 | 7.91 | 7.28 | 0 | 0 | 0 |
09/06/2021 |
7.91
|
5,000 | 7.60 | 7.91 | 7.28 | 0 | 800 | -0.0 |
08/06/2021 |
7.60
|
38,462 | 7.28 | 7.91 | 7.28 | 0 | 0 | 0 |
07/06/2021 |
7.28
|
46,471 | 6.74 | 7.36 | 6.74 | 0 | 0 | 0 |
04/06/2021 |
6.74
|
10,500 | 6.66 | 6.74 | 6.66 | 0 | 0 | 0 |
03/06/2021 |
6.66
|
7,900 | 6.50 | 6.66 | 6.50 | 0 | 0 | 0 |
02/06/2021 |
6.50
|
2,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
01/06/2021 |
6.50
|
4,010 | 6.42 | 6.50 | 6.42 | 0 | 0 | 0 |
31/05/2021 |
6.42
|
1,000 | 6.11 | 6.42 | 6.42 | 0 | 0 | 0 |
28/05/2021 |
6.11
|
3,500 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 |
27/05/2021 |
6.42
|
3,676 | 6.42 | 6.74 | 6.11 | 0 | 0 | 0 |
26/05/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
25/05/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
24/05/2021 |
6.42
|
1,974 | 6.50 | 6.50 | 6.34 | 0 | 0 | 0 |
21/05/2021 |
6.50
|
300 | 6.81 | 6.81 | 6.50 | 0 | 0 | 0 |
20/05/2021 |
6.81
|
400 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
19/05/2021 |
6.81
|
503 | 6.50 | 7.13 | 6.81 | 0 | 0 | 0 |
18/05/2021 |
6.50
|
2,150 | 6.81 | 6.81 | 6.50 | 0 | 0 | 0 |
17/05/2021 |
6.81
|
400 | 6.81 | 6.89 | 6.81 | 0 | 0 | 0 |
14/05/2021 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
13/05/2021 |
6.81
|
453 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
12/05/2021 |
6.89
|
1,405 | 6.89 | 6.97 | 6.42 | 0 | 0 | 0 |
11/05/2021 |
6.89
|
230 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
10/05/2021 |
6.89
|
3,400 | 6.74 | 7.05 | 6.42 | 0 | 0 | 0 |
07/05/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
06/05/2021 |
6.74
|
3,600 | 7.44 | 7.44 | 6.74 | 0 | 0 | 0 |
05/05/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
04/05/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
29/04/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
28/04/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
27/04/2021 |
7.44
|
1,100 | 7.67 | 7.67 | 7.36 | 0 | 0 | 0 |
26/04/2021 |
7.67
|
300 | 7.13 | 7.67 | 7.13 | 0 | 0 | 0 |
23/04/2021 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
22/04/2021 |
7.13
|
9 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
20/04/2021 |
7.13
|
400 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
19/04/2021 |
7.13
|
600 | 7.05 | 7.13 | 7.13 | 0 | 0 | 0 |
16/04/2021 |
7.05
|
1,700 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
15/04/2021 |
7.05
|
5,000 | 6.81 | 7.20 | 7.05 | 0 | 0 | 0 |
14/04/2021 |
6.81
|
4,100 | 6.74 | 6.81 | 6.81 | 0 | 0 | 0 |
13/04/2021 |
6.74
|
3,800 | 7.20 | 7.20 | 6.74 | 0 | 0 | 0 |
12/04/2021 |
7.20
|
19,789 | 6.89 | 7.20 | 6.89 | 200 | 0 | 0.0 |
09/04/2021 |
6.89
|
100 | 6.81 | 6.89 | 6.89 | 0 | 0 | 0 |
08/04/2021 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
07/04/2021 |
6.81
|
906 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
06/04/2021 |
6.81
|
100 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
05/04/2021 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
02/04/2021 |
6.89
|
2,100 | 6.89 | 7.05 | 6.89 | 0 | 0 | 0 |
01/04/2021 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
31/03/2021 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
30/03/2021 |
6.89
|
400 | 6.58 | 7.13 | 6.89 | 0 | 0 | 0 |
29/03/2021 |
6.58
|
943 | 6.66 | 7.20 | 6.58 | 0 | 0 | 0 |
26/03/2021 |
6.66
|
100 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 |
25/03/2021 |
6.89
|
1,000 | 7.13 | 7.13 | 6.89 | 0 | 0 | 0 |
24/03/2021 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
23/03/2021 |
7.13
|
1,700 | 6.58 | 7.13 | 6.97 | 0 | 0 | 0 |
22/03/2021 |
6.58
|
68 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
19/03/2021 |
6.58
|
2,118 | 6.50 | 6.58 | 6.58 | 0 | 0 | 0 |
18/03/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/03/2021 |
6.50
|
400 | 7.13 | 7.13 | 6.42 | 0 | 0 | 0 |
16/03/2021 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
15/03/2021 |
7.13
|
220 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
12/03/2021 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
11/03/2021 |
7.13
|
4,020 | 7.05 | 7.13 | 7.13 | 0 | 0 | 0 |
10/03/2021 |
7.05
|
5,200 | 6.97 | 7.05 | 6.97 | 0 | 100 | -0.0 |
09/03/2021 |
6.97
|
11,210 | 6.50 | 6.97 | 6.89 | 0 | 0 | 0 |
08/03/2021 |
6.50
|
29 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
05/03/2021 |
6.50
|
200 | 6.34 | 6.50 | 6.50 | 0 | 0 | 0 |
04/03/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
03/03/2021 |
6.34
|
72 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
02/03/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
01/03/2021 |
6.34
|
747 | 6.58 | 6.74 | 6.34 | 0 | 0 | 0 |
26/02/2021 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
25/02/2021 |
6.58
|
169 | 6.03 | 6.58 | 6.58 | 0 | 0 | 0 |
24/02/2021 |
6.03
|
3,000 | 5.95 | 6.03 | 5.95 | 0 | 0 | 0 |
23/02/2021 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
22/02/2021 |
5.95
|
900 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
19/02/2021 |
5.95
|
1,000 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
18/02/2021 |
6.03
|
7,476 | 6.27 | 6.27 | 5.80 | 0 | 0 | 0 |
17/02/2021 |
6.27
|
200 | 5.72 | 6.27 | 6.27 | 0 | 0 | 0 |
09/02/2021 |
5.72
|
2,600 | 5.64 | 5.72 | 5.72 | 0 | 0 | 0 |