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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
6.38
|
16,800 | 6.44 | 6.49 | 6.38 | 7,100 | 15,400 | 0 |
07/07/2021 |
6.44
|
7,600 | 6.57 | 6.58 | 6.28 | 100 | 0 | 0.0 |
06/07/2021 |
6.57
|
100 | 6.65 | 6.65 | 6.57 | 0 | 0 | 0 |
05/07/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
02/07/2021 |
6.65
|
300 | 6.64 | 6.65 | 6.58 | 200 | 100 | 0.0 |
01/07/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
30/06/2021 |
6.64
|
200 | 6.65 | 6.65 | 6.57 | 0 | 0 | 0 |
29/06/2021 |
6.65
|
12,300 | 6.64 | 6.69 | 6.65 | 12,000 | 0 | 0.1 |
28/06/2021 |
6.64
|
6,400 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
25/06/2021 |
6.64
|
900 | 6.57 | 6.64 | 6.58 | 0 | 0 | 0 |
24/06/2021 |
6.57
|
400 | 6.58 | 6.67 | 6.57 | 0 | 0 | 0 |
23/06/2021 |
6.58
|
11,700 | 6.58 | 6.65 | 6.58 | 8,600 | 0 | 0.1 |
22/06/2021 |
6.58
|
10,800 | 6.58 | 6.69 | 6.58 | 0 | 0 | 0 |
21/06/2021 |
6.58
|
14,400 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
18/06/2021 |
6.58
|
6,400 | 6.58 | 6.69 | 6.57 | 0 | 0 | 0 |
17/06/2021 |
6.58
|
1,500 | 6.58 | 6.65 | 6.58 | 100 | 0 | 0.0 |
16/06/2021 |
6.58
|
6,500 | 6.64 | 6.64 | 6.58 | 1,000 | 700 | 0.0 |
15/06/2021 |
6.64
|
2,400 | 6.57 | 6.64 | 6.57 | 0 | 500 | -0.0 |
14/06/2021 |
6.57
|
1,200 | 6.64 | 6.64 | 6.57 | 0 | 0 | 0 |
11/06/2021 |
6.64
|
600 | 6.65 | 6.65 | 6.64 | 0 | 0 | 0 |
10/06/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
09/06/2021 |
6.65
|
1,000 | 6.51 | 6.65 | 6.51 | 0 | 0 | 0 |
08/06/2021 |
6.51
|
1,000 | 6.52 | 6.52 | 6.51 | 0 | 0 | 0 |
07/06/2021 |
6.52
|
7,900 | 6.58 | 6.65 | 6.52 | 200 | 1,200 | -0.0 |
04/06/2021 |
6.58
|
1,000 | 6.65 | 6.71 | 6.58 | 0 | 0 | 0 |
03/06/2021 |
6.65
|
12,800 | 6.65 | 6.65 | 6.58 | 0 | 9,400 | -0.1 |
02/06/2021 |
6.65
|
2,500 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
01/06/2021 |
6.65
|
400 | 6.72 | 6.86 | 6.65 | 0 | 0 | 0 |
31/05/2021 |
6.72
|
8,800 | 6.83 | 6.93 | 6.38 | 0 | 0 | 0 |
28/05/2021 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
27/05/2021 |
6.83
|
300 | 6.83 | 6.83 | 6.82 | 0 | 0 | 0 |
26/05/2021 |
6.83
|
1,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
25/05/2021 |
6.83
|
3,300 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
24/05/2021 |
6.83
|
2,800 | 6.83 | 6.83 | 6.79 | 0 | 0 | 0 |
21/05/2021 |
6.83
|
500 | 6.73 | 6.83 | 6.44 | 100 | 0 | 0.0 |
20/05/2021 |
6.73
|
4,500 | 6.79 | 6.79 | 6.72 | 0 | 0 | 0 |
19/05/2021 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
18/05/2021 |
6.79
|
9,000 | 6.83 | 6.83 | 6.79 | 0 | 0 | 0 |
17/05/2021 |
6.83
|
2,500 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
14/05/2021 |
6.92
|
2,000 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
13/05/2021 |
6.92
|
600 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
12/05/2021 |
6.92
|
500 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
11/05/2021 |
6.92
|
1,900 | 6.89 | 6.92 | 6.89 | 0 | 0 | 0 |
10/05/2021 |
6.89
|
3,100 | 6.87 | 6.89 | 6.84 | 0 | 0 | 0 |
07/05/2021 |
6.87
|
800 | 7.00 | 7.00 | 6.87 | 100 | 0 | 0.0 |
06/05/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
05/05/2021 |
7.00
|
800 | 6.89 | 7.21 | 6.90 | 0 | 0 | 0 |
04/05/2021 |
6.89
|
7,600 | 7.24 | 7.24 | 6.89 | 0 | 0 | 0 |
29/04/2021 |
7.24
|
1,100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
28/04/2021 |
7.24
|
4,000 | 7.28 | 7.28 | 6.93 | 0 | 0 | 0 |
27/04/2021 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
26/04/2021 |
7.28
|
3,300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
23/04/2021 |
7.28
|
3,700 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
22/04/2021 |
7.28
|
1,500 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 |
20/04/2021 |
7.28
|
10,300 | 7.24 | 7.28 | 7.24 | 0 | 0 | 0 |
19/04/2021 |
7.24
|
2,200 | 7.00 | 7.24 | 7.10 | 0 | 0 | 0 |
16/04/2021 |
7.00
|
200 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
15/04/2021 |
7.35
|
7,800 | 6.93 | 7.41 | 7.14 | 0 | 0 | 0 |
14/04/2021 |
6.93
|
1,100 | 7.28 | 7.28 | 6.93 | 0 | 0 | 0 |
13/04/2021 |
7.28
|
2,400 | 7.31 | 7.31 | 7.21 | 0 | 0 | 0 |
12/04/2021 |
7.31
|
1,300 | 7.28 | 7.41 | 7.31 | 0 | 0 | 0 |
09/04/2021 |
7.28
|
400 | 7.28 | 7.41 | 7.28 | 100 | 0 | 0.0 |
08/04/2021 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
07/04/2021 |
7.28
|
3,000 | 7.35 | 7.35 | 7.24 | 0 | 0 | 0 |
06/04/2021 |
7.35
|
400 | 7.28 | 7.35 | 7.35 | 0 | 0 | 0 |
05/04/2021 |
7.28
|
600 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
02/04/2021 |
7.48
|
19,000 | 7.28 | 7.55 | 7.41 | 0 | 0 | 0 |
01/04/2021 |
7.28
|
2,700 | 7.28 | 7.35 | 7.21 | 0 | 0 | 0 |
31/03/2021 |
7.28
|
300 | 7.41 | 7.41 | 7.28 | 0 | 0 | 0 |
30/03/2021 |
7.41
|
9,000 | 7.41 | 7.48 | 7.41 | 1,400 | 0 | 0.0 |
29/03/2021 |
7.41
|
8,600 | 7.07 | 7.48 | 7.07 | 0 | 0 | 0 |
26/03/2021 |
7.07
|
4,700 | 7.31 | 7.31 | 7.07 | 200 | 0 | 0.0 |
25/03/2021 |
7.31
|
2,400 | 7.21 | 7.31 | 7.21 | 0 | 0 | 0 |
24/03/2021 |
7.21
|
1,100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
23/03/2021 |
7.21
|
9,900 | 7.35 | 7.41 | 7.21 | 0 | 0 | 0 |
22/03/2021 |
7.35
|
16,400 | 7.07 | 7.55 | 7.17 | 0 | 0 | 0 |
19/03/2021 |
7.07
|
1,700 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
18/03/2021 |
7.00
|
6,200 | 7.14 | 7.14 | 7.00 | 5,300 | 0 | 0.1 |
17/03/2021 |
7.14
|
21,800 | 7.03 | 7.14 | 7.00 | 0 | 0 | 0 |
16/03/2021 |
7.03
|
24,900 | 7.14 | 7.14 | 7.00 | 0 | 0 | 0 |
15/03/2021 |
7.14
|
1,700 | 6.96 | 7.17 | 6.96 | 0 | 200 | -0.0 |
12/03/2021 |
6.96
|
49,000 | 7.03 | 7.17 | 6.79 | 0 | 0 | 0 |
11/03/2021 |
7.03
|
61,600 | 7.03 | 7.03 | 6.79 | 0 | 0 | 0 |
10/03/2021 |
7.03
|
9,300 | 7.10 | 7.28 | 6.93 | 0 | 0 | 0 |
09/03/2021 |
7.10
|
1,400 | 7.00 | 7.10 | 7.00 | 0 | 0 | 0 |
08/03/2021 |
7.00
|
27,300 | 7.00 | 7.00 | 6.59 | 0 | 400 | -0.0 |
05/03/2021 |
7.00
|
6,200 | 7.00 | 7.00 | 7.00 | 6,100 | 3,200 | 0.0 |
04/03/2021 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
03/03/2021 |
7.00
|
2,600 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
02/03/2021 |
7.00
|
1,200 | 7.00 | 7.07 | 7.00 | 100 | 0 | 0.0 |
01/03/2021 |
7.00
|
800 | 7.07 | 7.07 | 6.93 | 0 | 600 | -0.0 |
26/02/2021 |
7.07
|
19,700 | 7.07 | 7.21 | 7.00 | 19,500 | 0 | 0.2 |
25/02/2021 |
7.07
|
600 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
24/02/2021 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
23/02/2021 |
7.07
|
4,400 | 6.93 | 7.21 | 7.07 | 4,100 | 0 | 0.0 |
22/02/2021 |
6.93
|
6,000 | 6.89 | 7.07 | 6.93 | 0 | 0 | 0 |
19/02/2021 |
6.89
|
500 | 6.93 | 6.93 | 6.87 | 0 | 0 | 0 |
18/02/2021 |
6.93
|
5,200 | 7.10 | 7.10 | 6.76 | 0 | 0 | 0 |
17/02/2021 |
7.10
|
200 | 6.73 | 7.14 | 7.10 | 0 | 0 | 0 |
09/02/2021 |
6.73
|
3,300 | 6.72 | 7.14 | 6.72 | 300 | 0 | 0.0 |