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) |
-0.10 | -2.17% | 300,700 | 0 | 0 |
4.30
4.90
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,437,000 | -5,900 | -0.0 |
4.30
5.90
4.50
|
3 tháng
(2024-06-21) |
0 | 0% | 1,858,000 | -5,900 | -0.0 |
4.10
5.90
4.50
|
6 tháng
(2024-03-25) |
0.80 | 21.62% | 3,233,700 | -5,900 | -0.0 |
3.60
6.40
4.50
|
12 tháng
(2023-09-25) |
0.20 | 4.59% | 3,833,545 | -5,900 | -0.0 |
3.40
6.40
4.50
|
24 tháng
(2022-09-30) |
-2.29 | -33.71% | 4,730,034 | -5,900 | -0.0 |
3.40
7.46
4.50
|
36 tháng
(2021-10-05) |
-6.50 | -59.07% | 14,000,344 | -6,900 | -0.0 |
3.40
17.31
4.50
|
60 tháng
(2019-10-16) |
3.16 | 236.19% | 34,856,010 | -5,900 | -0.0 |
1.05
17.31
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
6.60
|
27,100 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
05/02/2021 |
6.69
|
34,100 | 6.60 | 6.69 | 6.50 | 0 | 0 | 0 |
04/02/2021 |
6.60
|
29,800 | 6.98 | 6.98 | 6.60 | 0 | 0 | 0 |
03/02/2021 |
6.79
|
26,200 | 6.02 | 6.79 | 6.02 | 0 | 0 | 0 |
02/02/2021 |
6.60
|
48,300 | 6.50 | 6.60 | 6.21 | 0 | 0 | 0 |
01/02/2021 |
6.41
|
16,500 | 6.88 | 6.88 | 6.41 | 0 | 0 | 0 |
29/01/2021 |
6.88
|
48,200 | 6.12 | 6.98 | 6.12 | 0 | 0 | 0 |
28/01/2021 |
6.21
|
123,840 | 6.21 | 6.69 | 6.21 | 0 | 0 | 0 |
27/01/2021 |
7.27
|
57,600 | 7.36 | 7.65 | 6.79 | 0 | 0 | 0 |
26/01/2021 |
7.65
|
46,700 | 7.46 | 7.65 | 7.27 | 0 | 0 | 0 |
25/01/2021 |
7.74
|
36,900 | 7.84 | 8.03 | 7.36 | 0 | 0 | 0 |
22/01/2021 |
7.94
|
53,000 | 8.13 | 8.13 | 7.36 | 0 | 0 | 0 |
21/01/2021 |
8.03
|
61,700 | 8.03 | 8.03 | 7.55 | 0 | 0 | 0 |
20/01/2021 |
7.65
|
74,500 | 7.65 | 8.32 | 6.41 | 0 | 0 | 0 |
19/01/2021 |
7.65
|
182,800 | 8.41 | 8.41 | 7.27 | 0 | 0 | 0 |
18/01/2021 |
8.32
|
68,400 | 8.99 | 8.99 | 8.32 | 0 | 400 | -0.0 |
15/01/2021 |
8.99
|
91,100 | 8.99 | 9.18 | 8.89 | 0 | 0 | 0 |
14/01/2021 |
8.60
|
117,500 | 8.03 | 8.99 | 8.03 | 0 | 0 | 0 |
13/01/2021 |
8.03
|
115,100 | 7.65 | 8.03 | 7.65 | 400 | 0 | 0.0 |
12/01/2021 |
7.65
|
58,900 | 7.17 | 7.65 | 7.17 | 0 | 0 | 0 |
11/01/2021 |
7.36
|
92,300 | 7.27 | 7.36 | 7.08 | 0 | 0 | 0 |
08/01/2021 |
7.46
|
46,900 | 7.36 | 7.46 | 7.27 | 0 | 0 | 0 |
07/01/2021 |
7.36
|
64,500 | 7.46 | 7.46 | 7.27 | 0 | 0 | 0 |
06/01/2021 |
7.36
|
24,720 | 7.46 | 7.55 | 7.36 | 0 | 0 | 0 |
05/01/2021 |
7.55
|
23,600 | 7.55 | 7.65 | 7.46 | 0 | 0 | 0 |
04/01/2021 |
7.65
|
87,400 | 7.55 | 7.65 | 7.46 | 0 | 0 | 0 |
31/12/2020 |
7.46
|
77,510 | 7.55 | 7.65 | 7.46 | 0 | 0 | 0 |
30/12/2020 |
7.46
|
94,610 | 7.74 | 7.74 | 7.46 | 0 | 0 | 0 |
29/12/2020 |
7.84
|
121,200 | 7.55 | 8.03 | 7.46 | 0 | 0 | 0 |
28/12/2020 |
7.36
|
86,100 | 7.27 | 7.65 | 7.17 | 0 | 0 | 0 |
25/12/2020 |
7.27
|
38,900 | 6.88 | 7.27 | 6.88 | 0 | 0 | 0 |
24/12/2020 |
6.88
|
81,601 | 7.74 | 7.74 | 6.69 | 0 | 0 | 0 |
23/12/2020 |
7.46
|
52,100 | 8.03 | 8.22 | 7.17 | 0 | 0 | 0 |
22/12/2020 |
7.65
|
103,800 | 7.08 | 7.65 | 7.08 | 0 | 0 | 0 |
21/12/2020 |
6.88
|
109,700 | 6.31 | 6.88 | 6.31 | 0 | 0 | 0 |
18/12/2020 |
6.21
|
108,500 | 6.12 | 6.21 | 5.83 | 0 | 0 | 0 |
17/12/2020 |
6.12
|
72,900 | 6.31 | 6.31 | 6.12 | 0 | 0 | 0 |
16/12/2020 |
6.50
|
38,600 | 6.41 | 6.50 | 6.31 | 0 | 0 | 0 |
15/12/2020 |
6.41
|
66,310 | 6.41 | 6.41 | 6.31 | 0 | 0 | 0 |
14/12/2020 |
6.50
|
42,400 | 6.69 | 6.69 | 6.41 | 0 | 0 | 0 |
11/12/2020 |
6.60
|
62,000 | 6.50 | 6.69 | 6.31 | 0 | 0 | 0 |
10/12/2020 |
6.69
|
13,700 | 6.79 | 6.79 | 6.69 | 0 | 0 | 0 |
09/12/2020 |
6.60
|
49,300 | 6.60 | 6.69 | 6.50 | 0 | 0 | 0 |
08/12/2020 |
6.69
|
41,500 | 6.88 | 7.27 | 6.60 | 0 | 0 | 0 |
07/12/2020 |
6.88
|
32,200 | 6.88 | 6.98 | 6.79 | 0 | 0 | 0 |
04/12/2020 |
6.88
|
73,500 | 6.60 | 6.88 | 6.50 | 0 | 0 | 0 |
03/12/2020 |
6.50
|
13,000 | 6.50 | 6.60 | 6.41 | 0 | 0 | 0 |
02/12/2020 |
6.60
|
149,900 | 7.17 | 7.46 | 6.31 | 0 | 0 | 0 |
01/12/2020 |
6.79
|
6,100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
30/11/2020 |
6.60
|
87,300 | 6.88 | 6.98 | 6.60 | 0 | 0 | 0 |
27/11/2020 |
6.98
|
48,500 | 7.17 | 7.17 | 6.88 | 0 | 0 | 0 |
26/11/2020 |
7.17
|
3,600 | 7.17 | 7.17 | 7.08 | 0 | 0 | 0 |
25/11/2020 |
7.55
|
31,900 | 7.27 | 7.55 | 7.08 | 0 | 0 | 0 |
24/11/2020 |
7.17
|
81,700 | 7.46 | 7.46 | 7.08 | 0 | 0 | 0 |
23/11/2020 |
7.55
|
42,800 | 7.65 | 7.65 | 7.27 | 0 | 0 | 0 |
20/11/2020 |
7.46
|
12,800 | 7.65 | 7.65 | 7.46 | 0 | 0 | 0 |
19/11/2020 |
7.65
|
15,300 | 7.46 | 7.74 | 7.46 | 0 | 0 | 0 |
18/11/2020 |
7.55
|
24,600 | 7.74 | 7.74 | 7.46 | 0 | 0 | 0 |
17/11/2020 |
7.74
|
11,800 | 7.65 | 7.94 | 7.65 | 0 | 0 | 0 |
16/11/2020 |
7.74
|
17,200 | 7.94 | 8.03 | 7.74 | 0 | 0 | 0 |
13/11/2020 |
7.94
|
11,400 | 8.03 | 8.13 | 7.94 | 0 | 0 | 0 |
12/11/2020 |
8.13
|
38,700 | 7.94 | 8.41 | 7.94 | 0 | 0 | 0 |
11/11/2020 |
7.74
|
9,200 | 7.94 | 7.94 | 7.36 | 0 | 0 | 0 |
10/11/2020 |
7.84
|
9,100 | 7.94 | 7.94 | 7.65 | 0 | 0 | 0 |
09/11/2020 |
8.03
|
14,400 | 8.22 | 8.22 | 7.74 | 0 | 0 | 0 |
06/11/2020 |
8.13
|
4,600 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
05/11/2020 |
8.13
|
300 | 8.22 | 8.22 | 8.13 | 0 | 0 | 0 |
04/11/2020 |
8.22
|
9,200 | 8.22 | 8.22 | 8.13 | 0 | 0 | 0 |
03/11/2020 |
8.41
|
400 | 8.51 | 8.51 | 8.03 | 0 | 0 | 0 |
02/11/2020 |
8.51
|
3,100 | 8.60 | 8.60 | 8.41 | 0 | 0 | 0 |
30/10/2020 |
8.51
|
4,700 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 |
29/10/2020 |
8.51
|
3,200 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 |
28/10/2020 |
8.22
|
23,300 | 8.60 | 8.60 | 8.22 | 0 | 0 | 0 |
27/10/2020 |
8.60
|
3,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
26/10/2020 |
8.60
|
8,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
23/10/2020 |
8.60
|
12,600 | 8.60 | 8.60 | 8.32 | 0 | 0 | 0 |
22/10/2020 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
21/10/2020 |
8.89
|
19,100 | 8.22 | 8.89 | 8.13 | 0 | 0 | 0 |
20/10/2020 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
19/10/2020 |
8.41
|
6,000 | 8.60 | 8.60 | 8.22 | 0 | 0 | 0 |
16/10/2020 |
8.51
|
62,100 | 8.51 | 8.51 | 8.32 | 0 | 0 | 0 |
15/10/2020 |
8.60
|
46,700 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
14/10/2020 |
8.70
|
11,200 | 8.51 | 8.80 | 8.51 | 0 | 0 | 0 |
13/10/2020 |
8.70
|
62,500 | 8.51 | 8.99 | 8.22 | 0 | 0 | 0 |
12/10/2020 |
8.60
|
21,710 | 8.99 | 9.08 | 8.51 | 0 | 0 | 0 |
09/10/2020 |
8.99
|
40,400 | 8.70 | 8.99 | 8.41 | 0 | 0 | 0 |
08/10/2020 |
8.60
|
65,200 | 8.70 | 8.70 | 8.51 | 0 | 0 | 0 |
07/10/2020 |
8.80
|
40,300 | 8.80 | 8.89 | 8.70 | 0 | 0 | 0 |
06/10/2020 |
9.08
|
51,600 | 8.41 | 9.18 | 8.41 | 0 | 0 | 0 |
05/10/2020 |
8.70
|
36,800 | 8.32 | 8.70 | 8.32 | 0 | 0 | 0 |
02/10/2020 |
8.22
|
72,400 | 8.22 | 8.60 | 8.03 | 0 | 0 | 0 |
01/10/2020 |
7.84
|
48,400 | 7.46 | 8.22 | 7.46 | 0 | 0 | 0 |
30/09/2020 |
7.36
|
39,500 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
29/09/2020 |
7.36
|
29,800 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
28/09/2020 |
7.36
|
14,300 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
25/09/2020 |
7.17
|
6,400 | 7.36 | 7.36 | 7.17 | 0 | 0 | 0 |
24/09/2020 |
7.36
|
7,800 | 7.74 | 7.74 | 7.36 | 0 | 0 | 0 |
23/09/2020 |
7.46
|
41,300 | 7.65 | 7.65 | 7.36 | 0 | 0 | 0 |
22/09/2020 |
7.55
|
14,300 | 7.36 | 7.65 | 7.36 | 0 | 0 | 0 |
21/09/2020 |
7.55
|
32,200 | 7.17 | 7.74 | 7.17 | 0 | 0 | 0 |