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) |
-0.01 | -0.15% | 402,300 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 939,100 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-21) |
-1.14 | -12.63% | 3,042,300 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,921,400 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-25) |
-2.37 | -23.05% | 9,118,700 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-09-30) |
-1.82 | -18.69% | 16,836,207 | -2,962 | -0.0 |
4.77
11.30
7.90
|
36 tháng
(2021-10-05) |
-2.79 | -26.11% | 45,476,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-16) |
3.98 | 101.55% | 46,186,369 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
07/07/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
06/07/2021 |
7.09
|
200 | 7.09 | 7.09 | 6.50 | 0 | 100 | -0.0 |
05/07/2021 |
7.09
|
4,700 | 6.72 | 7.09 | 6.72 | 0 | 3,200 | -0.0 |
02/07/2021 |
6.72
|
3,200 | 6.87 | 6.87 | 6.72 | 0 | 0 | 0 |
01/07/2021 |
6.87
|
4,200 | 7.02 | 7.02 | 6.87 | 0 | 3,200 | -0.0 |
30/06/2021 |
7.02
|
13,300 | 6.72 | 7.02 | 6.72 | 0 | 5,600 | -0.1 |
29/06/2021 |
6.72
|
1,800 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
28/06/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
25/06/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
24/06/2021 |
6.72
|
7,300 | 6.87 | 6.87 | 6.72 | 0 | 0 | 0 |
23/06/2021 |
6.87
|
111 | 7.09 | 7.09 | 6.87 | 0 | 0 | 0 |
22/06/2021 |
7.09
|
4,100 | 6.72 | 7.39 | 7.09 | 100 | 0 | 0.0 |
21/06/2021 |
6.72
|
20,178 | 6.72 | 6.72 | 6.35 | 0 | 17,000 | -0.2 |
18/06/2021 |
6.72
|
60,300 | 6.12 | 6.72 | 6.12 | 0 | 10,800 | -0.1 |
17/06/2021 |
6.12
|
5,100 | 6.05 | 6.35 | 6.12 | 100 | 0 | 0.0 |
16/06/2021 |
6.05
|
3,400 | 6.35 | 6.35 | 6.05 | 0 | 0 | 0 |
15/06/2021 |
6.35
|
1,100 | 6.20 | 6.72 | 6.35 | 100 | 0 | 0.0 |
14/06/2021 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/06/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/06/2021 |
6.20
|
2,200 | 6.05 | 6.20 | 6.12 | 0 | 2,000 | -0.0 |
09/06/2021 |
6.05
|
5,900 | 5.90 | 6.05 | 5.97 | 0 | 5,900 | -0.0 |
08/06/2021 |
5.90
|
5,500 | 5.90 | 6.35 | 5.90 | 100 | 0 | 0.0 |
07/06/2021 |
5.90
|
200 | 6.05 | 6.12 | 5.90 | 0 | 100 | -0.0 |
04/06/2021 |
6.05
|
3,900 | 6.05 | 6.12 | 6.05 | 0 | 1,500 | -0.0 |
03/06/2021 |
6.05
|
2,800 | 5.97 | 6.05 | 5.97 | 0 | 2,300 | -0.0 |
02/06/2021 |
5.97
|
3,600 | 5.75 | 5.97 | 5.82 | 0 | 1,500 | -0.0 |
01/06/2021 |
5.75
|
1,500 | 6.05 | 6.12 | 5.75 | 0 | 0 | 0 |
31/05/2021 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 100 | 0 | 0.0 |
28/05/2021 |
6.05
|
300 | 5.90 | 6.35 | 5.45 | 100 | 0 | 0.0 |
27/05/2021 |
5.90
|
400 | 5.45 | 5.90 | 5.23 | 100 | 0 | 0.0 |
26/05/2021 |
5.45
|
200 | 5.82 | 6.27 | 5.45 | 100 | 0 | 0.0 |
25/05/2021 |
5.82
|
5,000 | 5.30 | 5.82 | 5.82 | 0 | 4,000 | -0.0 |
24/05/2021 |
5.30
|
200 | 5.82 | 6.35 | 5.30 | 100 | 0 | 0.0 |
21/05/2021 |
5.82
|
7,500 | 5.67 | 6.12 | 5.82 | 100 | 0 | 0.0 |
20/05/2021 |
5.67
|
300 | 5.67 | 6.12 | 5.60 | 100 | 0 | 0.0 |
19/05/2021 |
5.67
|
900 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
18/05/2021 |
5.67
|
100 | 5.82 | 5.82 | 5.67 | 0 | 0 | 0 |
17/05/2021 |
5.82
|
8,000 | 5.67 | 5.90 | 5.82 | 0 | 4,900 | -0.0 |
14/05/2021 |
5.67
|
4,900 | 5.38 | 5.90 | 5.67 | 100 | 0 | 0.0 |
13/05/2021 |
5.38
|
200 | 5.82 | 6.27 | 5.38 | 100 | 0 | 0.0 |
12/05/2021 |
5.82
|
1,700 | 5.75 | 5.82 | 5.75 | 0 | 1,700 | -0.0 |
11/05/2021 |
5.75
|
1,500 | 5.75 | 6.20 | 5.75 | 100 | 0 | 0.0 |
10/05/2021 |
5.75
|
1,100 | 5.75 | 6.27 | 5.75 | 100 | 100 | -0 |
07/05/2021 |
5.75
|
200 | 6.35 | 6.94 | 5.75 | 100 | 0 | 0.0 |
06/05/2021 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
05/05/2021 |
6.35
|
100 | 5.90 | 6.35 | 6.35 | 100 | 0 | 0.0 |
04/05/2021 |
5.90
|
1,000 | 5.67 | 5.90 | 5.90 | 0 | 0 | 0 |
29/04/2021 |
5.67
|
3,000 | 5.97 | 5.97 | 5.60 | 0 | 800 | -0.0 |
28/04/2021 |
5.97
|
700 | 5.52 | 6.05 | 5.97 | 100 | 100 | -0 |
27/04/2021 |
5.52
|
100 | 5.97 | 5.97 | 5.52 | 0 | 0 | 0 |
26/04/2021 |
5.97
|
1,900 | 6.20 | 6.20 | 5.97 | 0 | 0 | 0 |
23/04/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
22/04/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/04/2021 |
6.20
|
2,800 | 6.12 | 6.72 | 6.20 | 100 | 200 | -0.0 |
19/04/2021 |
6.12
|
2,000 | 6.64 | 6.64 | 6.12 | 0 | 0 | 0 |
16/04/2021 |
6.64
|
2,000 | 6.50 | 6.64 | 6.57 | 0 | 0 | 0 |
15/04/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
14/04/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
13/04/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
12/04/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
09/04/2021 |
6.50
|
2,500 | 6.57 | 6.57 | 6.50 | 0 | 2,000 | -0.0 |
08/04/2021 |
6.57
|
6,200 | 6.05 | 6.57 | 5.60 | 100 | 0 | 0.0 |
07/04/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
06/04/2021 |
6.05
|
1,600 | 6.72 | 6.72 | 6.05 | 0 | 0 | 0 |
05/04/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
02/04/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
01/04/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
31/03/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
30/03/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
29/03/2021 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
26/03/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
25/03/2021 |
6.72
|
100 | 7.02 | 7.02 | 6.72 | 0 | 0 | 0 |
24/03/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
23/03/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
22/03/2021 |
7.02
|
4,600 | 7.02 | 7.02 | 6.94 | 0 | 4,100 | -0.0 |
19/03/2021 |
7.02
|
100 | 6.50 | 7.02 | 7.02 | 100 | 0 | 0.0 |
18/03/2021 |
6.50
|
4,900 | 7.17 | 7.17 | 6.50 | 0 | 0 | 0 |
17/03/2021 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
16/03/2021 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
15/03/2021 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
12/03/2021 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
11/03/2021 |
7.17
|
1,200 | 6.64 | 7.24 | 7.09 | 100 | 0 | 0.0 |
10/03/2021 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 100 | -0.0 |
09/03/2021 |
6.64
|
6,700 | 6.05 | 6.64 | 5.97 | 100 | 0 | 0.0 |
08/03/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
05/03/2021 |
6.05
|
4,400 | 6.64 | 6.64 | 6.05 | 0 | 0 | 0 |
04/03/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
03/03/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
02/03/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
01/03/2021 |
6.64
|
3,400 | 7.32 | 7.32 | 6.64 | 0 | 0 | 0 |
26/02/2021 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
25/02/2021 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
24/02/2021 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
23/02/2021 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
22/02/2021 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
19/02/2021 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
18/02/2021 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
17/02/2021 |
7.32
|
500 | 7.39 | 7.39 | 6.72 | 0 | 0 | 0 |
09/02/2021 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |