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) |
0.20 | 4% | 133,500 | 15,400 | 0.1 |
5
5.70
5.20
|
2 tháng
(2024-07-22) |
-1.30 | -20% | 285,200 | 15,400 | 0.1 |
4.80
7.10
5.20
|
3 tháng
(2024-06-24) |
-1.40 | -21.21% | 367,200 | 15,400 | 0.1 |
4.80
7.90
5.20
|
6 tháng
(2024-03-25) |
0.50 | 10.64% | 2,537,016 | -4,100 | -0.0 |
4.70
10.20
5.20
|
12 tháng
(2023-09-26) |
0.70 | 15.56% | 4,397,028 | 2,900 | -0.0 |
4.30
10.20
5.20
|
24 tháng
(2022-10-03) |
-0.20 | -3.70% | 8,142,715 | 8,900 | 0.0 |
3.80
10.20
5.20
|
36 tháng
(2021-10-06) |
-0.70 | -11.86% | 9,513,384 | 11,300 | 0.0 |
3.80
11.70
5.20
|
60 tháng
(2019-10-17) |
-8.70 | -62.59% | 9,892,254 | 11,300 | 0.0 |
3.80
13.90
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
5.50
|
6,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
07/07/2021 |
5.60
|
50,200 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
06/07/2021 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
05/07/2021 |
5
|
5,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
02/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
01/07/2021 |
5.50
|
701 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
30/06/2021 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
29/06/2021 |
5.30
|
1,900 | 5.70 | 5.80 | 5.20 | 0 | 0 | 0 |
28/06/2021 |
5.80
|
230 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
25/06/2021 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
24/06/2021 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
23/06/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/06/2021 |
5.60
|
6,300 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
21/06/2021 |
6
|
500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
18/06/2021 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/06/2021 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/06/2021 |
6.10
|
2,030 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
15/06/2021 |
6.80
|
3,430 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/06/2021 |
7.70
|
300 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
11/06/2021 |
7.20
|
5,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
10/06/2021 |
6.50
|
6,090 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
09/06/2021 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
08/06/2021 |
5
|
4,200 | 5 | 5 | 5 | 0 | 0 | 0 |
07/06/2021 |
5
|
2,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
04/06/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
03/06/2021 |
6.60
|
1,900 | 6 | 6.60 | 5.50 | 0 | 0 | 0 |
02/06/2021 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
01/06/2021 |
6.90
|
2,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
31/05/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/05/2021 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
27/05/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
26/05/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
25/05/2021 |
6.40
|
4,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
24/05/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/05/2021 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
20/05/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/05/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/05/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/05/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/05/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/05/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/05/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
11/05/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/05/2021 |
7.50
|
29,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/05/2021 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
06/05/2021 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
05/05/2021 |
8.50
|
200 | 7.40 | 8.50 | 7.40 | 0 | 0 | 0 |
04/05/2021 |
7.40
|
700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
29/04/2021 |
8.70
|
3,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/04/2021 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
27/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
26/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
23/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
22/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
20/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
19/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
16/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
15/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
14/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
13/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
12/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
09/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
08/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
07/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
06/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
05/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
02/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
01/04/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
31/03/2021 |
12
|
600 | 12 | 12 | 12 | 0 | 0 | 0 |
30/03/2021 |
11.10
|
800 | 11 | 11.20 | 11 | 0 | 0 | 0 |
29/03/2021 |
10.90
|
600 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
26/03/2021 |
10.70
|
1,000 | 10 | 11.50 | 10.70 | 0 | 0 | 0 |
25/03/2021 |
10
|
800 | 10 | 10.50 | 10 | 0 | 0 | 0 |
24/03/2021 |
10.90
|
600 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
23/03/2021 |
10.60
|
1,000 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
22/03/2021 |
10.10
|
1,500 | 10 | 10.10 | 10 | 0 | 0 | 0 |
19/03/2021 |
9.60
|
1,200 | 10.80 | 10.80 | 9.60 | 0 | 0 | 0 |
18/03/2021 |
9.90
|
2,500 | 10.30 | 11 | 9.80 | 0 | 0 | 0 |
17/03/2021 |
10.80
|
1,600 | 10.90 | 11 | 10.20 | 0 | 0 | 0 |
16/03/2021 |
10.20
|
2,700 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
15/03/2021 |
11.10
|
4,700 | 10.20 | 11.10 | 8.30 | 0 | 0 | 0 |
12/03/2021 |
9
|
1,500 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
11/03/2021 |
9.90
|
2,300 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
10/03/2021 |
11.60
|
1,000 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
09/03/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
08/03/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
05/03/2021 |
13.60
|
1,700 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
04/03/2021 |
11.90
|
1,000 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
03/03/2021 |
10.40
|
1,700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
02/03/2021 |
11.10
|
3,600 | 9.70 | 11.10 | 8.30 | 0 | 0 | 0 |
01/03/2021 |
9.70
|
7,200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
26/02/2021 |
8.80
|
7,500 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
25/02/2021 |
8
|
5,200 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
24/02/2021 |
7.40
|
8,400 | 6.40 | 7.40 | 6.40 | 0 | 0 | 0 |
23/02/2021 |
6.50
|
6,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
22/02/2021 |
6.30
|
9,000 | 5.50 | 7.30 | 5.50 | 0 | 0 | 0 |
19/02/2021 |
6.60
|
4,100 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
18/02/2021 |
7.10
|
5,200 | 5.40 | 7.20 | 5.40 | 0 | 0 | 0 |
17/02/2021 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/02/2021 |
7.40
|
200 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 |