| 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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
|
3 tháng
(2024-06-21) |
0.10 | 1.67% | 318,600 | -4,900 | -0.0 |
6
6.79
6.10
|
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
|
12 tháng
(2023-09-25) |
0.50 | 8.93% | 3,293,000 | -3,800 | -0.0 |
5.20
6.79
6.10
|
|
24 tháng
(2022-09-30) |
-3.02 | -33.11% | 4,889,200 | -124,300 | -0.6 |
5.09
10.10
6.10
|
|
36 tháng
(2021-10-05) |
-2.85 | -31.87% | 6,180,800 | 8,896 | 1.8 |
5.09
11.20
6.10
|
|
60 tháng
(2019-10-16) |
-1.19 | -16.30% | 7,104,990 | 3,996 | 1.8 |
5.09
11.20
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/07/2021 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/06/2021 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 29/06/2021 |
8.41
|
5,200 | 7.87 | 8.41 | 7.52 | 0 | 0 | 0 |
| 28/06/2021 |
7.87
|
500 | 8.20 | 8.20 | 7.86 | 0 | 0 | 0 |
| 25/06/2021 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/06/2021 |
8.20
|
700 | 7.93 | 8.48 | 8.20 | 0 | 0 | 0 |
| 23/06/2021 |
7.93
|
300 | 7.93 | 7.93 | 7.92 | 0 | 0 | 0 |
| 22/06/2021 |
7.93
|
5,800 | 7.42 | 7.94 | 7.84 | 0 | 0 | 0 |
| 21/06/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 18/06/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 17/06/2021 |
7.42
|
600 | 7.76 | 7.76 | 7.25 | 0 | 0 | 0 |
| 16/06/2021 |
7.76
|
2,500 | 7.75 | 7.93 | 7.25 | 0 | 0 | 0 |
| 15/06/2021 |
7.75
|
6,000 | 7.41 | 7.75 | 7.42 | 0 | 0 | 0 |
| 14/06/2021 |
7.41
|
600 | 7.89 | 8.28 | 7.41 | 0 | 0 | 0 |
| 11/06/2021 |
7.89
|
2,800 | 7.39 | 7.89 | 7.59 | 0 | 0 | 0 |
| 10/06/2021 |
7.39
|
200 | 7.76 | 7.76 | 7.39 | 0 | 0 | 0 |
| 09/06/2021 |
7.76
|
6,500 | 7.84 | 7.84 | 7.39 | 0 | 0 | 0 |
| 08/06/2021 |
7.84
|
400 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 07/06/2021 |
7.84
|
400 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 |
| 04/06/2021 |
7.84
|
4,900 | 7.84 | 7.84 | 7.76 | 500 | 0 | 0.0 |
| 03/06/2021 |
7.84
|
1,400 | 7.93 | 8.44 | 7.84 | 0 | 0 | 0 |
| 02/06/2021 |
7.93
|
200 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 |
| 01/06/2021 |
7.84
|
1,100 | 7.93 | 7.93 | 7.76 | 0 | 0 | 0 |
| 31/05/2021 |
7.93
|
100 | 7.76 | 7.93 | 7.93 | 0 | 0 | 0 |
| 28/05/2021 |
7.76
|
1,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 27/05/2021 |
7.76
|
1,000 | 7.59 | 7.76 | 7.42 | 0 | 0 | 0 |
| 26/05/2021 |
7.59
|
1,400 | 7.93 | 7.93 | 7.41 | 0 | 0 | 0 |
| 25/05/2021 |
7.93
|
2,400 | 7.93 | 7.93 | 7.92 | 0 | 0 | 0 |
| 24/05/2021 |
7.93
|
500 | 7.43 | 7.94 | 7.76 | 0 | 0 | 0 |
| 21/05/2021 |
7.43
|
400 | 7.42 | 7.43 | 7.41 | 0 | 0 | 0 |
| 20/05/2021 |
7.42
|
300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 19/05/2021 |
7.42
|
100 | 7.84 | 7.84 | 7.42 | 0 | 0 | 0 |
| 18/05/2021 |
7.84
|
4,900 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/05/2021 |
7.84
|
2,700 | 7.34 | 7.84 | 7.35 | 0 | 0 | 0 |
| 14/05/2021 |
7.34
|
2,400 | 7.75 | 7.84 | 7.34 | 0 | 0 | 0 |
| 13/05/2021 |
7.75
|
18,400 | 7.25 | 7.75 | 7.29 | 0 | 0 | 0 |
| 12/05/2021 |
7.25
|
2,100 | 7.76 | 8.19 | 7.25 | 0 | 0 | 0 |
| 11/05/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 10/05/2021 |
7.76
|
8,200 | 7.33 | 7.84 | 7.50 | 0 | 0 | 0 |
| 07/05/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 06/05/2021 |
7.33
|
300 | 7.41 | 7.41 | 7.33 | 0 | 0 | 0 |
| 05/05/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 04/05/2021 |
7.41
|
500 | 7.93 | 7.93 | 7.41 | 0 | 0 | 0 |
| 29/04/2021 |
7.93
|
1,000 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 |
| 28/04/2021 |
8.02
|
2,400 | 7.57 | 8.09 | 7.76 | 0 | 0 | 0 |
| 27/04/2021 |
7.57
|
400 | 8.10 | 8.19 | 7.54 | 0 | 0 | 0 |
| 26/04/2021 |
8.10
|
700 | 7.87 | 8.10 | 7.89 | 0 | 0 | 0 |
| 23/04/2021 |
7.87
|
100 | 8.45 | 8.45 | 7.87 | 0 | 0 | 0 |
| 22/04/2021 |
8.45
|
300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 20/04/2021 |
8.45
|
2,100 | 8.19 | 8.45 | 8.19 | 0 | 0 | 0 |
| 19/04/2021 |
8.19
|
2,000 | 8.11 | 8.23 | 8.19 | 0 | 0 | 0 |
| 16/04/2021 |
8.11
|
700 | 8.61 | 8.61 | 8.11 | 0 | 0 | 0 |
| 15/04/2021 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 14/04/2021 |
8.61
|
1,100 | 8.59 | 8.61 | 8.60 | 0 | 0 | 0 |
| 13/04/2021 |
8.59
|
800 | 8.62 | 8.75 | 8.59 | 0 | 0 | 0 |
| 12/04/2021 |
8.62
|
3,800 | 8.28 | 8.62 | 8.28 | 0 | 0 | 0 |
| 09/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/04/2021 |
8.28
|
100 | 8.62 | 8.62 | 8.28 | 0 | 0 | 0 |
| 06/04/2021 |
8.62
|
1,000 | 8.75 | 8.75 | 8.62 | 0 | 0 | 0 |
| 05/04/2021 |
8.75
|
500 | 8.28 | 8.75 | 8.66 | 0 | 0 | 0 |
| 02/04/2021 |
8.28
|
1,000 | 8.53 | 8.53 | 8.28 | 0 | 0 | 0 |
| 01/04/2021 |
8.53
|
3,700 | 8.36 | 8.53 | 8.19 | 0 | 0 | 0 |
| 31/03/2021 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/03/2021 |
8.36
|
200 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 |
| 29/03/2021 |
8.36
|
4,600 | 8.71 | 8.71 | 8.36 | 0 | 0 | 0 |
| 26/03/2021 |
8.71
|
600 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 |
| 25/03/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 24/03/2021 |
8.75
|
2,100 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 |
| 23/03/2021 |
8.75
|
20,300 | 8.75 | 8.75 | 8.14 | 0 | 0 | 0 |
| 22/03/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 19/03/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 18/03/2021 |
8.75
|
2,400 | 8.97 | 9.44 | 8.75 | 400 | 0 | 0.0 |
| 17/03/2021 |
8.97
|
2,400 | 8.84 | 8.97 | 8.84 | 0 | 0 | 0 |
| 16/03/2021 |
8.84
|
100 | 9.48 | 9.48 | 8.84 | 0 | 0 | 0 |
| 15/03/2021 |
9.48
|
7,000 | 9.48 | 9.48 | 9.44 | 0 | 0 | 0 |
| 12/03/2021 |
9.48
|
4,200 | 9.01 | 9.48 | 9.09 | 0 | 0 | 0 |
| 11/03/2021 |
9.01
|
6,300 | 8.46 | 9.01 | 8.88 | 0 | 0 | 0 |
| 10/03/2021 |
8.46
|
200 | 8.97 | 8.97 | 8.46 | 0 | 0 | 0 |
| 09/03/2021 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 08/03/2021 |
8.97
|
1,400 | 9.48 | 9.48 | 8.97 | 0 | 0 | 0 |
| 05/03/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 04/03/2021 |
9.48
|
12,500 | 9.57 | 9.57 | 8.97 | 0 | 0 | 0 |
| 03/03/2021 |
9.57
|
1,400 | 9.61 | 9.61 | 9.05 | 0 | 0 | 0 |
| 02/03/2021 |
9.61
|
2,900 | 9.74 | 9.74 | 9.09 | 0 | 0 | 0 |
| 01/03/2021 |
9.74
|
3,800 | 9.14 | 9.74 | 9.09 | 0 | 0 | 0 |
| 26/02/2021 |
9.14
|
4,200 | 8.84 | 9.22 | 8.47 | 0 | 0 | 0 |
| 25/02/2021 |
8.84
|
2,500 | 8.28 | 8.84 | 8.44 | 0 | 0 | 0 |
| 24/02/2021 |
8.28
|
1,800 | 8.20 | 8.32 | 8.28 | 0 | 0 | 0 |
| 23/02/2021 |
8.20
|
100 | 8.62 | 8.62 | 8.20 | 0 | 0 | 0 |
| 22/02/2021 |
8.62
|
10,400 | 8.79 | 8.79 | 8.62 | 0 | 0 | 0 |
| 19/02/2021 |
8.79
|
4,100 | 9.44 | 9.44 | 8.79 | 0 | 0 | 0 |
| 18/02/2021 |
9.44
|
1,500 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 |
| 17/02/2021 |
9.48
|
1,800 | 8.92 | 9.48 | 8.33 | 0 | 0 | 0 |
| 09/02/2021 |
8.92
|
900 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
| 08/02/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 05/02/2021 |
9.01
|
5,300 | 8.61 | 9.18 | 9.01 | 0 | 0 | 0 |
| 04/02/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 03/02/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 02/02/2021 |
8.61
|
19,500 | 8.05 | 8.61 | 8.45 | 0 | 0 | 0 |