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 | 8.06% | 1,361,400 | 0 | 0 |
5.90
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.90% | 1,638,700 | 0 | 0 |
5.90
6.90
6.70
|
3 tháng
(2024-06-21) |
0.20 | 3.08% | 3,088,200 | 0 | 0 |
5.90
7.10
6.70
|
6 tháng
(2024-03-25) |
0.40 | 6.35% | 4,292,800 | -5,000 | -0.0 |
5.70
7.10
6.70
|
12 tháng
(2023-09-25) |
1.80 | 36.73% | 12,078,400 | 3,315,000 | 15.9 |
3.50
7.90
6.70
|
24 tháng
(2022-09-30) |
0.40 | 6.35% | 15,606,669 | 3,315,000 | 15.9 |
2.80
7.90
6.70
|
36 tháng
(2021-10-05) |
-0.30 | -4.29% | 21,031,856 | 3,313,500 | 15.9 |
2.80
9.50
6.70
|
60 tháng
(2019-10-16) |
5.90 | 737.50% | 31,284,920 | 3,313,500 | 15.9 |
0.50
10.40
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/05/2021 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
26/05/2021 |
7.20
|
10,200 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
25/05/2021 |
7.20
|
60,000 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
24/05/2021 |
7.80
|
20,800 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
21/05/2021 |
7.80
|
3,100 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
20/05/2021 |
7.80
|
14,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
19/05/2021 |
7.90
|
200 | 7.10 | 7.90 | 7.90 | 0 | 0 | 0 |
18/05/2021 |
7.10
|
96,700 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
17/05/2021 |
7.90
|
100 | 7.10 | 7.90 | 7.90 | 0 | 0 | 0 |
14/05/2021 |
7.10
|
8,100 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
13/05/2021 |
7.90
|
3,500 | 7.90 | 8.20 | 7 | 0 | 0 | 0 |
12/05/2021 |
7.90
|
600 | 8.20 | 8.90 | 7.50 | 0 | 0 | 0 |
11/05/2021 |
8.20
|
86,100 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
10/05/2021 |
7.90
|
65,800 | 7.10 | 8.30 | 7.10 | 0 | 0 | 0 |
07/05/2021 |
7.10
|
5,000 | 7.70 | 8.40 | 7 | 0 | 0 | 0 |
06/05/2021 |
7.70
|
106,300 | 8.80 | 8.90 | 7.50 | 0 | 0 | 0 |
05/05/2021 |
8.80
|
68,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
04/05/2021 |
8.80
|
400 | 9 | 9 | 8 | 0 | 0 | 0 |
29/04/2021 |
9
|
22,020 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
28/04/2021 |
9.30
|
16,200 | 9.40 | 9.40 | 7.80 | 0 | 0 | 0 |
27/04/2021 |
9.40
|
2,100 | 9.70 | 9.70 | 8.60 | 0 | 0 | 0 |
26/04/2021 |
9.70
|
8,800 | 10.40 | 10.70 | 9.70 | 0 | 0 | 0 |
23/04/2021 |
10.40
|
36,000 | 9.70 | 10.40 | 8.50 | 0 | 0 | 0 |
22/04/2021 |
9.70
|
101,700 | 9.60 | 10.10 | 8.60 | 0 | 0 | 0 |
20/04/2021 |
9.60
|
220,600 | 10 | 10 | 8.90 | 0 | 0 | 0 |
19/04/2021 |
10
|
215,200 | 9.90 | 11.20 | 9.80 | 0 | 0 | 0 |
16/04/2021 |
9.90
|
259,910 | 8.80 | 10.10 | 8.80 | 0 | 0 | 0 |
15/04/2021 |
8.80
|
167,028 | 7.70 | 8.80 | 8.70 | 0 | 0 | 0 |
14/04/2021 |
7.70
|
34,014 | 6.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/04/2021 |
6.70
|
157,400 | 5.90 | 6.70 | 6.70 | 0 | 0 | 0 |
12/04/2021 |
5.90
|
628 | 5.20 | 5.90 | 5.90 | 0 | 0 | 0 |
09/04/2021 |
5.20
|
204,814 | 4.60 | 5.20 | 5 | 0 | 0 | 0 |
08/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/04/2021 |
4.60
|
111,200 | 4 | 4.60 | 4.20 | 0 | 0 | 0 |
01/04/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
31/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
30/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
29/03/2021 |
4
|
0 | 3.70 | 4 | 4 | 0 | 0 | 0 |
26/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
23/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/03/2021 |
3.70
|
0 | 3.90 | 3.70 | 3.70 | 0 | 0 | 0 |
19/03/2021 |
3.90
|
41,300 | 3.90 | 4 | 3.50 | 0 | 0 | 0 |
18/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
15/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/03/2021 |
3.90
|
35,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
11/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
10/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
09/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
08/03/2021 |
4
|
0 | 4.10 | 4 | 4.10 | 0 | 0 | 0 |
05/03/2021 |
4.10
|
54,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
04/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
03/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
01/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
26/02/2021 |
4
|
52,800 | 3.50 | 4 | 3.60 | 0 | 0 | 0 |
25/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
24/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/02/2021 |
3.50
|
0 | 3.60 | 3.50 | 3.50 | 0 | 0 | 0 |
19/02/2021 |
3.60
|
38,800 | 3.20 | 3.60 | 3.30 | 0 | 0 | 0 |
18/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
17/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
09/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
08/02/2021 |
3.20
|
0 | 3.60 | 3.20 | 3.60 | 0 | 0 | 0 |
05/02/2021 |
3.60
|
13,494 | 3.40 | 3.60 | 2.90 | 0 | 0 | 0 |
04/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
03/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
02/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/01/2021 |
3.40
|
31,910 | 3.40 | 3.70 | 2.90 | 0 | 0 | 0 |
28/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
25/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/01/2021 |
3.40
|
29,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
21/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/01/2021 |
3.50
|
0 | 3.60 | 3.50 | 3.50 | 0 | 0 | 0 |
15/01/2021 |
3.60
|
72,390 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
14/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
08/01/2021 |
3.60
|
49,300 | 4 | 4.60 | 3.40 | 0 | 0 | 0 |
07/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
06/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
05/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
04/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
31/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
30/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
29/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
28/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |