Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
6.30
|
47,100 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
05/02/2021 |
6.90
|
28,300 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
04/02/2021 |
6.70
|
11,300 | 6.40 | 6.70 | 6 | 0 | 0 | 0 |
03/02/2021 |
6.40
|
16,101 | 6 | 6.50 | 5.40 | 0 | 0 | 0 |
02/02/2021 |
6
|
1,725 | 5.60 | 6 | 5.10 | 0 | 0 | 0 |
01/02/2021 |
5.60
|
4,800 | 6.10 | 6.10 | 5.60 | 1,400 | 0 | 0.0 |
29/01/2021 |
6.10
|
44,106 | 6 | 6.60 | 5.40 | 200 | 0 | 0.0 |
28/01/2021 |
6
|
25,757 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
27/01/2021 |
6.60
|
50,300 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
26/01/2021 |
7.30
|
32,800 | 8.10 | 8.10 | 7.30 | 300 | 0 | 0.0 |
25/01/2021 |
8.10
|
16,860 | 8.80 | 8.80 | 8.10 | 700 | 0 | 0.0 |
22/01/2021 |
8.80
|
74,900 | 8.50 | 9.20 | 8.70 | 3,000 | 0 | 0.0 |
21/01/2021 |
8.50
|
72,760 | 8.30 | 8.50 | 8.10 | 14,000 | 0 | 0.1 |
20/01/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
19/01/2021 |
8.30
|
87,400 | 8.80 | 9.40 | 8 | 0 | 0 | 0 |
18/01/2021 |
8.80
|
162,135 | 8 | 8.80 | 8.60 | 0 | 0 | 0 |
15/01/2021 |
8
|
125,831 | 7.30 | 8 | 7.50 | 0 | 0 | 0 |
14/01/2021 |
7.30
|
17,445 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
13/01/2021 |
7.30
|
28,510 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
12/01/2021 |
7.40
|
24,700 | 7.30 | 7.60 | 7.30 | 2,000 | 0 | 0.0 |
11/01/2021 |
7.30
|
80,200 | 6.70 | 7.30 | 7.20 | 0 | 0 | 0 |
08/01/2021 |
6.70
|
40,810 | 6.10 | 6.70 | 6 | 0 | 100 | -0.0 |
07/01/2021 |
6.10
|
61,900 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
06/01/2021 |
5.90
|
9,411 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
05/01/2021 |
5.90
|
9,900 | 6 | 6 | 5.40 | 100 | 0 | 0.0 |
04/01/2021 |
6
|
13,300 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
31/12/2020 |
6.10
|
6,800 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
30/12/2020 |
5.70
|
7,280 | 5.20 | 5.70 | 4.90 | 0 | 0 | 0 |
29/12/2020 |
5.20
|
28,255 | 5 | 5.20 | 4.70 | 0 | 0 | 0 |
28/12/2020 |
5
|
16,400 | 5 | 5 | 5 | 0 | 0 | 0 |
25/12/2020 |
5
|
8,566 | 4.60 | 5 | 4.20 | 0 | 0 | 0 |
24/12/2020 |
4.60
|
11,410 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
23/12/2020 |
4.60
|
33,635 | 4.20 | 4.60 | 4.50 | 0 | 0 | 0 |
22/12/2020 |
4.20
|
63,400 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
21/12/2020 |
3.90
|
100 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
18/12/2020 |
3.60
|
1,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |
17/12/2020 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
16/12/2020 |
4
|
10,500 | 4 | 4 | 4 | 0 | 0 | 0 |
15/12/2020 |
4
|
1,050 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
14/12/2020 |
4.10
|
2,889 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
11/12/2020 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/12/2020 |
3.90
|
10,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/12/2020 |
4
|
21,448 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
08/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
07/12/2020 |
3.90
|
10,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
03/12/2020 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/12/2020 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/11/2020 |
3.90
|
39,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
27/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/11/2020 |
3.90
|
9,100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
25/11/2020 |
4
|
10 | 4 | 4 | 4 | 0 | 0 | 0 |
24/11/2020 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
23/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
20/11/2020 |
4
|
10,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/11/2020 |
4.20
|
2,610 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
18/11/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/11/2020 |
4.40
|
32 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/11/2020 |
4.40
|
100 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
13/11/2020 |
4
|
210 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
12/11/2020 |
4.40
|
308 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
11/11/2020 |
4.20
|
500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
10/11/2020 |
4.30
|
960 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
09/11/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/11/2020 |
4.20
|
15,054 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
05/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/11/2020 |
3.90
|
4,300 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
03/11/2020 |
3.60
|
300 | 4 | 4 | 3.60 | 0 | 0 | 0 |
02/11/2020 |
4
|
800 | 3.80 | 4 | 4 | 0 | 0 | 0 |
30/10/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
29/10/2020 |
3.80
|
800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/10/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/10/2020 |
3.80
|
1,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/10/2020 |
3.90
|
1,600 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
23/10/2020 |
3.70
|
1,825 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
22/10/2020 |
4
|
90 | 4 | 4 | 4 | 0 | 0 | 0 |
21/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
20/10/2020 |
4
|
300 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
19/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/10/2020 |
3.70
|
900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/10/2020 |
3.70
|
100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
14/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
13/10/2020 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
12/10/2020 |
4
|
1,800 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
09/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/10/2020 |
3.90
|
3,170 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
07/10/2020 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/10/2020 |
3.90
|
20,210 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/10/2020 |
4.10
|
2,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
02/10/2020 |
4
|
11,521 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
01/10/2020 |
3.80
|
3,000 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
30/09/2020 |
3.60
|
3,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
29/09/2020 |
3.50
|
922 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/09/2020 |
3.50
|
5,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
25/09/2020 |
3.60
|
363 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
24/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
23/09/2020 |
3.70
|
100 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
22/09/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
21/09/2020 |
3.40
|
4,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |