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) |
0.30 | 6% | 65,200 | 0 | 0 |
4.90
5.40
5.30
|
2 tháng
(2024-07-22) |
-0.10 | -1.85% | 133,600 | 0 | 0 |
4.90
5.70
5.30
|
3 tháng
(2024-06-24) |
-0.70 | -11.67% | 389,200 | 0 | 0 |
4.90
6
5.30
|
6 tháng
(2024-03-25) |
0 | 0% | 1,542,700 | -44 | -0.0 |
4.90
6.10
5.30
|
12 tháng
(2023-09-26) |
-1.30 | -19.70% | 2,522,000 | -44 | -0.0 |
4.90
6.80
5.30
|
24 tháng
(2022-10-03) |
-7.50 | -58.59% | 4,841,795 | -8,471 | -0.0 |
4.90
13.40
5.30
|
36 tháng
(2021-10-06) |
-14.30 | -72.96% | 22,128,788 | -9,303 | 0.4 |
4.90
28.20
5.30
|
60 tháng
(2019-10-17) |
-21 | -79.85% | 25,232,146 | -388,765 | -5.5 |
4.90
44
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
07/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
06/07/2021 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
05/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
02/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
01/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
30/06/2021 |
8.50
|
1,600 | 8.40 | 8.50 | 8.50 | 600 | 0 | 0.0 |
29/06/2021 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
28/06/2021 |
8.40
|
2,900 | 7.80 | 8.40 | 8.30 | 0 | 0 | 0 |
25/06/2021 |
7.80
|
710 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
24/06/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
23/06/2021 |
8.30
|
3,500 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
22/06/2021 |
8.20
|
1,900 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
21/06/2021 |
8.50
|
616 | 8.20 | 8.90 | 8.50 | 0 | 0 | 0 |
18/06/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/06/2021 |
8.20
|
3,100 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
16/06/2021 |
8.80
|
2,210 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
15/06/2021 |
9.20
|
1,000 | 8.60 | 9.20 | 7.80 | 0 | 0 | 0 |
14/06/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
11/06/2021 |
8.60
|
1,000 | 8.80 | 9 | 8.30 | 200 | 0 | 0.0 |
10/06/2021 |
8.80
|
40 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
09/06/2021 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
08/06/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
07/06/2021 |
8.80
|
701 | 9 | 9 | 8.80 | 0 | 0 | 0 |
04/06/2021 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
03/06/2021 |
9
|
9 | 9 | 9 | 9 | 0 | 0 | 0 |
02/06/2021 |
9
|
2,100 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
01/06/2021 |
9.90
|
308 | 9.40 | 9.90 | 8.50 | 0 | 0 | 0 |
31/05/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
28/05/2021 |
9.40
|
100 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
27/05/2021 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
26/05/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
25/05/2021 |
8.60
|
4,500 | 9.50 | 9.50 | 8.60 | 0 | 4,500 | -0.0 |
24/05/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
21/05/2021 |
9.50
|
2,060 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 |
20/05/2021 |
10.40
|
1,100 | 10.70 | 10.70 | 9.70 | 100 | 0 | 0.0 |
19/05/2021 |
10.70
|
1,700 | 10.20 | 10.70 | 10.10 | 1,700 | 0 | 0.0 |
18/05/2021 |
10.20
|
2,500 | 10.70 | 10.70 | 9.70 | 1,200 | 0 | 0.0 |
17/05/2021 |
10.70
|
2,300 | 11 | 11 | 9.90 | 500 | 0 | 0.0 |
14/05/2021 |
11
|
200 | 10.60 | 11 | 10.40 | 200 | 0 | 0.0 |
13/05/2021 |
10.60
|
800 | 9.70 | 10.60 | 9.70 | 800 | 0 | 0.0 |
12/05/2021 |
9.70
|
1,200 | 9.80 | 9.80 | 9.70 | 1,000 | 0 | 0.0 |
11/05/2021 |
9.80
|
100 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
10/05/2021 |
10.10
|
100 | 9.40 | 10.10 | 10.10 | 100 | 0 | 0.0 |
07/05/2021 |
9.40
|
2,100 | 10.30 | 10.30 | 9.40 | 0 | 0 | 0 |
06/05/2021 |
10.30
|
100 | 10.10 | 10.30 | 10.30 | 100 | 0 | 0.0 |
05/05/2021 |
10.10
|
2,200 | 10.30 | 11 | 10 | 700 | 0 | 0.0 |
04/05/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
29/04/2021 |
10.30
|
12,400 | 10.30 | 10.30 | 9.60 | 10,500 | 0 | 0.1 |
28/04/2021 |
10.30
|
14,400 | 9.80 | 10.50 | 9.60 | 14,300 | 0 | 0.1 |
27/04/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
26/04/2021 |
9.80
|
500 | 10 | 10 | 9.10 | 300 | 0 | 0.0 |
23/04/2021 |
10
|
3,000 | 9.70 | 10 | 9.60 | 3,000 | 0 | 0.0 |
22/04/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
20/04/2021 |
9.70
|
3,600 | 10 | 10 | 9.40 | 100 | 0 | 0.0 |
19/04/2021 |
10
|
44 | 10 | 10 | 10 | 0 | 44 | -0.0 |
16/04/2021 |
10
|
2,100 | 10 | 10 | 9.40 | 200 | 0 | 0.0 |
15/04/2021 |
10
|
1,100 | 10 | 10 | 9.50 | 100 | 0 | 0.0 |
14/04/2021 |
10
|
2,800 | 10 | 10 | 9.60 | 200 | 0 | 0.0 |
13/04/2021 |
10
|
5,400 | 10 | 10 | 9.70 | 1,700 | 1,400 | 0.0 |
12/04/2021 |
10
|
6,600 | 10.10 | 10.10 | 9.40 | 100 | 100 | 0 |
09/04/2021 |
10.10
|
2,400 | 10.10 | 10.10 | 9.80 | 200 | 0 | 0.0 |
08/04/2021 |
10.10
|
300 | 10.60 | 10.60 | 9.80 | 100 | 0 | 0.0 |
07/04/2021 |
10.60
|
100 | 10 | 10.60 | 10.60 | 100 | 0 | 0.0 |
06/04/2021 |
10
|
4,923 | 9.90 | 10.30 | 9.60 | 100 | 0 | 0.0 |
05/04/2021 |
9.90
|
3,001 | 10.50 | 10.50 | 9.90 | 100 | 1 | 0.0 |
02/04/2021 |
10.50
|
100 | 10.20 | 10.50 | 10.50 | 100 | 100 | 0 |
01/04/2021 |
10.20
|
473 | 10.20 | 10.60 | 9.70 | 200 | 0 | 0.0 |
31/03/2021 |
10.20
|
4,600 | 10.60 | 10.80 | 10 | 200 | 0 | 0.0 |
30/03/2021 |
10.60
|
100 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
29/03/2021 |
10.90
|
300 | 10.10 | 10.90 | 10.10 | 300 | 100 | 0.0 |
26/03/2021 |
10.10
|
4,200 | 10.10 | 10.50 | 10 | 100 | 1,000 | -0.0 |
25/03/2021 |
10.10
|
500 | 10 | 10.30 | 10.10 | 400 | 0 | 0.0 |
24/03/2021 |
10
|
900 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
23/03/2021 |
10.40
|
200 | 10.60 | 10.60 | 9.90 | 100 | 0 | 0.0 |
22/03/2021 |
10.60
|
1,500 | 10.50 | 10.80 | 10.50 | 200 | 92 | 0.0 |
19/03/2021 |
10.50
|
1,600 | 10.60 | 10.60 | 9.80 | 100 | 0 | 0.0 |
18/03/2021 |
10.60
|
200 | 10.50 | 10.80 | 10.60 | 100 | 0 | 0.0 |
17/03/2021 |
10.50
|
3,100 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
16/03/2021 |
10.80
|
5,200 | 10.30 | 11 | 10.30 | 300 | 0 | 0.0 |
15/03/2021 |
10.30
|
6,700 | 9.90 | 10.30 | 9.80 | 2,900 | 0 | 0.0 |
12/03/2021 |
9.90
|
12,300 | 10 | 10 | 9.50 | 2,700 | 0 | 0.0 |
11/03/2021 |
10
|
1,500 | 10 | 10 | 9.60 | 300 | 0 | 0.0 |
10/03/2021 |
10
|
3,300 | 10 | 10 | 9.50 | 200 | 0 | 0.0 |
09/03/2021 |
10
|
8,200 | 9.70 | 10.10 | 9.30 | 2,700 | 7,600 | -0.0 |
08/03/2021 |
9.70
|
3,100 | 10.30 | 10.30 | 9.60 | 1,400 | 0 | 0.0 |
05/03/2021 |
10.30
|
4,900 | 9.40 | 10.30 | 9.30 | 3,900 | 0 | 0.0 |
04/03/2021 |
9.40
|
4,800 | 9.50 | 9.70 | 9.30 | 2,300 | 0 | 0.0 |
03/03/2021 |
9.50
|
36,710 | 9.30 | 9.50 | 9.10 | 31,200 | 27,600 | 0.0 |
02/03/2021 |
9.30
|
6,600 | 9.10 | 9.40 | 9 | 200 | 0 | 0.0 |
01/03/2021 |
9.10
|
5,210 | 9.40 | 9.40 | 8.50 | 300 | 0 | 0.0 |
26/02/2021 |
9.40
|
7,400 | 9.90 | 9.90 | 9 | 5,200 | 0 | 0.0 |
25/02/2021 |
9.90
|
701 | 9.20 | 9.90 | 9.40 | 700 | 0 | 0.0 |
24/02/2021 |
9.20
|
7,310 | 9.70 | 9.70 | 8.80 | 1,300 | 0 | 0.0 |
23/02/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
22/02/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
19/02/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
18/02/2021 |
9.70
|
2,704 | 9.10 | 9.80 | 9.20 | 100 | 0 | 0.0 |
17/02/2021 |
9.10
|
10,006 | 9.70 | 10 | 8.80 | 500 | 0 | 0.0 |
09/02/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |