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) |
-1.40 | -17.95% | 4,700 | 0 | 0 |
6.40
7.80
6.40
|
2 tháng
(2024-07-22) |
-1.10 | -14.67% | 23,900 | 0 | 0 |
6.40
7.80
6.40
|
3 tháng
(2024-06-21) |
-0.90 | -12.33% | 35,600 | 0 | 0 |
6.40
7.80
6.40
|
6 tháng
(2024-03-25) |
-1.40 | -17.95% | 326,500 | 0 | 0 |
6.40
9.10
6.40
|
12 tháng
(2023-09-25) |
-0.20 | -3.03% | 883,545 | -100 | -0.0 |
6.20
10.10
6.40
|
24 tháng
(2022-09-30) |
-1.50 | -18.99% | 1,264,930 | -700 | -0.0 |
5.40
10.10
6.40
|
36 tháng
(2021-10-05) |
-3.50 | -35.35% | 5,222,149 | -2,040 | -0.0 |
5.40
14.50
6.40
|
60 tháng
(2019-10-16) |
-4.13 | -39.20% | 7,018,240 | -105,000 | 0.6 |
5.40
14.74
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
9.60
|
13,001 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
04/02/2021 |
9.70
|
39,972 | 9.50 | 9.70 | 8.70 | 0 | 0 | 0 |
03/02/2021 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
02/02/2021 |
9.90
|
2,500 | 8.80 | 9.90 | 8.80 | 0 | 0 | 0 |
01/02/2021 |
8.80
|
1,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
29/01/2021 |
8
|
19,000 | 8.50 | 9.70 | 8 | 0 | 0 | 0 |
28/01/2021 |
7.80
|
4,600 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
27/01/2021 |
8.50
|
846 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/01/2021 |
11
|
22,430 | 9.60 | 11 | 8.40 | 0 | 0 | 0 |
25/01/2021 |
9.70
|
78,620 | 8.40 | 9.70 | 8.40 | 0 | 0 | 0 |
22/01/2021 |
8.50
|
226 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/01/2021 |
8.10
|
11,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
20/01/2021 |
8
|
12,800 | 8.10 | 8.10 | 8 | 0 | 241,760 | -1.9 |
19/01/2021 |
7.90
|
69,400 | 9 | 9 | 7.90 | 100 | 67,100 | -0.5 |
18/01/2021 |
8
|
10,624 | 7.90 | 8 | 7.90 | 0 | 10,100 | -0.1 |
15/01/2021 |
7.80
|
9,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
14/01/2021 |
8
|
2,600 | 8 | 8.20 | 8 | 0 | 1,000 | -0.0 |
13/01/2021 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
12/01/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
11/01/2021 |
8.20
|
600 | 8.30 | 8.30 | 8.20 | 100 | 0 | 0.0 |
08/01/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
07/01/2021 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/01/2021 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 1,000 | -0.0 |
05/01/2021 |
8.20
|
1,600 | 8.20 | 8.20 | 8.10 | 100 | 0 | 0.0 |
04/01/2021 |
7.10
|
1,100 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
31/12/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/12/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
29/12/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
28/12/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
25/12/2020 |
8
|
70 | 8 | 8 | 8 | 0 | 0 | 0 |
24/12/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
23/12/2020 |
8
|
121 | 8 | 8 | 8 | 100 | 0 | 0.0 |
22/12/2020 |
7.10
|
400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
21/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
18/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
17/12/2020 |
8.30
|
5 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
16/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
15/12/2020 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 100 | 0 | 0.0 |
14/12/2020 |
7.30
|
189 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
11/12/2020 |
8.50
|
1 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
10/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
09/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
08/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
07/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
04/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
03/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
02/12/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
01/12/2020 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
30/11/2020 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
27/11/2020 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
26/11/2020 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
25/11/2020 |
7.60
|
2,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
24/11/2020 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
23/11/2020 |
7.60
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 1,400 | 0 |
20/11/2020 |
7.60
|
4,700 | 7.60 | 7.60 | 7.60 | 0 | 1,000 | -0.0 |
19/11/2020 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 100 | -0.0 |
18/11/2020 |
7.60
|
7,500 | 7.30 | 7.60 | 7.30 | 0 | 4,300 | -0.0 |
17/11/2020 |
7.50
|
3,200 | 7.10 | 7.50 | 7.10 | 0 | 3,000 | -0.0 |
16/11/2020 |
7.10
|
3,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
13/11/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
12/11/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
11/11/2020 |
7.30
|
1,408 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
10/11/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
09/11/2020 |
7.50
|
3,000 | 7.60 | 7.60 | 7.50 | 0 | 1,000 | -0.0 |
06/11/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
05/11/2020 |
7.40
|
8 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
04/11/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
03/11/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
02/11/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
30/10/2020 |
7.40
|
400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
29/10/2020 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 1,200 | -0.0 |
28/10/2020 |
7.10
|
1,210 | 7.50 | 7.50 | 7 | 100 | 0 | 0.0 |
27/10/2020 |
7.30
|
1,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
26/10/2020 |
7.60
|
1,180 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
23/10/2020 |
7.70
|
1,100 | 7.10 | 7.70 | 7.10 | 0 | 0 | 0 |
22/10/2020 |
7.90
|
400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
21/10/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
20/10/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
19/10/2020 |
9.40
|
200 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
16/10/2020 |
8.40
|
38 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
15/10/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
14/10/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
13/10/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/10/2020 |
8
|
300 | 9.20 | 9.20 | 8 | 100 | 0 | 0.0 |
09/10/2020 |
8
|
1,100 | 8 | 8 | 8 | 0 | 1,100 | -0.0 |
08/10/2020 |
8
|
1,200 | 8.80 | 8.80 | 8 | 0 | 200 | -0.0 |
07/10/2020 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 100 | 0 | 0.0 |
06/10/2020 |
7.60
|
13,000 | 7.60 | 7.70 | 7.60 | 0 | 11,000 | -0.1 |
05/10/2020 |
7.50
|
13,572 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
02/10/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
01/10/2020 |
8.50
|
300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
30/09/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
29/09/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/09/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
25/09/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
24/09/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
23/09/2020 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 100 | 0 | 0.0 |
22/09/2020 |
7.60
|
2,300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
21/09/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
18/09/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |