Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.30 | 6.98% | 132,453 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-09-23) |
0.20 | 4.55% | 216,733 | 0 | 0 |
4.10
4.80
4.60
|
3 tháng
(2024-08-26) |
0.20 | 4.55% | 326,285 | 0 | 0 |
4.10
4.80
4.60
|
6 tháng
(2024-05-27) |
-0.40 | -8% | 1,170,243 | 0 | 0 |
3.80
5
4.60
|
12 tháng
(2023-11-28) |
-1 | -17.86% | 2,938,659 | -302,300 | -1.5 |
3.80
5.90
4.60
|
24 tháng
(2022-12-05) |
-2.60 | -36.11% | 8,509,197 | -296,800 | -1.5 |
3.80
7.70
4.60
|
36 tháng
(2021-12-08) |
-11.60 | -71.60% | 25,459,219 | -295,600 | -1.5 |
3.80
27.60
4.60
|
60 tháng
(2019-12-19) |
-7.10 | -60.68% | 40,917,389 | -312,000 | -1.6 |
3.80
27.60
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2021 |
8.10
|
700 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
13/09/2021 |
8.40
|
8,700 | 8 | 8.80 | 8.20 | 0 | 0 | 0 |
10/09/2021 |
8
|
30,100 | 7.50 | 8.20 | 8 | 0 | 0 | 0 |
09/09/2021 |
7.50
|
2,100 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
08/09/2021 |
8
|
6,000 | 7.70 | 8.10 | 7.80 | 0 | 0 | 0 |
07/09/2021 |
7.70
|
6,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
06/09/2021 |
8
|
1,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
01/09/2021 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
31/08/2021 |
8.20
|
9,000 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
30/08/2021 |
7.90
|
7,500 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
27/08/2021 |
8.10
|
6,600 | 7.90 | 8.10 | 8 | 0 | 0 | 0 |
26/08/2021 |
7.90
|
9,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
25/08/2021 |
7.80
|
3,792 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
24/08/2021 |
7.80
|
1,400 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
23/08/2021 |
8.10
|
400 | 7.90 | 8.20 | 8 | 0 | 0 | 0 |
20/08/2021 |
7.90
|
15,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
19/08/2021 |
8
|
35,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
18/08/2021 |
7.80
|
16,531 | 8 | 8 | 7.60 | 0 | 0 | 0 |
17/08/2021 |
8
|
34,800 | 8 | 8.20 | 7.60 | 0 | 9,000 | -0.1 |
16/08/2021 |
8
|
23,400 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
13/08/2021 |
7.90
|
23,200 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
12/08/2021 |
8.50
|
15,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
11/08/2021 |
8.50
|
25,500 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
10/08/2021 |
8.30
|
8,300 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
09/08/2021 |
8.50
|
8,900 | 8.30 | 8.90 | 8.10 | 0 | 0 | 0 |
06/08/2021 |
8.30
|
10,200 | 8.90 | 9.50 | 8.30 | 0 | 0 | 0 |
05/08/2021 |
8.90
|
100 | 8.30 | 8.90 | 8.90 | 0 | 0 | 0 |
04/08/2021 |
8.30
|
3,800 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
03/08/2021 |
8.70
|
5,700 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
02/08/2021 |
8.50
|
47,700 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
30/07/2021 |
9.30
|
35,700 | 8.70 | 9.30 | 7.90 | 0 | 0 | 0 |
29/07/2021 |
8.70
|
3,200 | 8.30 | 8.70 | 7.60 | 0 | 0 | 0 |
28/07/2021 |
8.30
|
28,000 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
27/07/2021 |
9.20
|
2,800 | 8.60 | 9.30 | 8.30 | 0 | 0 | 0 |
26/07/2021 |
8.60
|
10,200 | 9 | 9 | 8.20 | 0 | 0 | 0 |
23/07/2021 |
9
|
84,700 | 8.90 | 9.70 | 9 | 0 | 0 | 0 |
22/07/2021 |
8.90
|
186,501 | 8.10 | 8.90 | 8.40 | 0 | 0 | 0 |
21/07/2021 |
8.10
|
210,900 | 7.40 | 8.10 | 7.80 | 0 | 0 | 0 |
20/07/2021 |
7.40
|
17,400 | 6.80 | 7.40 | 6.90 | 0 | 0 | 0 |
19/07/2021 |
6.80
|
103,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
16/07/2021 |
6.80
|
3,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
15/07/2021 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/07/2021 |
6.90
|
12,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
13/07/2021 |
6.80
|
300 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
12/07/2021 |
6.20
|
400 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
09/07/2021 |
6.30
|
1,000 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
08/07/2021 |
6.70
|
800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
07/07/2021 |
6.80
|
200 | 6.30 | 6.80 | 6.10 | 0 | 0 | 0 |
06/07/2021 |
6.30
|
210 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/07/2021 |
6.30
|
7,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
02/07/2021 |
6.50
|
1,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
01/07/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
30/06/2021 |
6.50
|
7,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/06/2021 |
6.50
|
7,540 | 7 | 7 | 6.30 | 0 | 0 | 0 |
28/06/2021 |
7
|
400 | 7 | 7 | 6.40 | 0 | 0 | 0 |
25/06/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
24/06/2021 |
7
|
7,300 | 7 | 7.70 | 6.60 | 0 | 0 | 0 |
23/06/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
22/06/2021 |
7
|
3,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
21/06/2021 |
7
|
300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
18/06/2021 |
7.10
|
1,100 | 7 | 7.20 | 6.50 | 0 | 0 | 0 |
17/06/2021 |
7
|
3,100 | 7 | 7 | 7 | 0 | 0 | 0 |
16/06/2021 |
7
|
5,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
15/06/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
14/06/2021 |
7.30
|
300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
11/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
08/06/2021 |
7.40
|
800 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
07/06/2021 |
7.40
|
3,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
04/06/2021 |
7.40
|
10,800 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
03/06/2021 |
7.90
|
100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
02/06/2021 |
8
|
200 | 7.30 | 8 | 7.90 | 0 | 0 | 0 |
01/06/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
31/05/2021 |
7.30
|
1,600 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
28/05/2021 |
7.30
|
10,700 | 7.30 | 7.30 | 6.60 | 0 | 6,900 | -0.0 |
27/05/2021 |
7.30
|
800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
26/05/2021 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/05/2021 |
7.30
|
3,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
24/05/2021 |
7.40
|
7,600 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
21/05/2021 |
7.70
|
900 | 7.30 | 7.80 | 7.70 | 0 | 0 | 0 |
20/05/2021 |
7.30
|
800 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
19/05/2021 |
7.40
|
3,900 | 8 | 8 | 7.40 | 0 | 0 | 0 |
18/05/2021 |
8
|
900 | 7.70 | 8 | 7.10 | 0 | 0 | 0 |
17/05/2021 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
14/05/2021 |
7.70
|
22,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
13/05/2021 |
8
|
22,200 | 7.90 | 8.50 | 8 | 0 | 0 | 0 |
12/05/2021 |
7.90
|
50,600 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
11/05/2021 |
7.90
|
19,900 | 8 | 8 | 7.50 | 0 | 0 | 0 |
10/05/2021 |
8
|
33,800 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
07/05/2021 |
7.80
|
33,042 | 8 | 8.30 | 7.60 | 0 | 0 | 0 |
06/05/2021 |
8
|
6,700 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
05/05/2021 |
7.60
|
34,300 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
04/05/2021 |
7.90
|
16,725 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
29/04/2021 |
7.60
|
5,800 | 7.40 | 8 | 7.10 | 0 | 0 | 0 |
28/04/2021 |
7.40
|
8,100 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
27/04/2021 |
7.40
|
94,800 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
26/04/2021 |
7.70
|
10,300 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
23/04/2021 |
7.80
|
19,700 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
22/04/2021 |
7.80
|
60,200 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |