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) |
-0.20 | -2.99% | 69,500 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 127,600 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-21) |
-0.50 | -7.14% | 344,800 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 629,800 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-25) |
-1.43 | -18.07% | 1,366,500 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-09-30) |
-3.75 | -36.57% | 4,745,732 | -70,485 | -0.6 |
5.54
10.25
6.50
|
36 tháng
(2021-10-05) |
-1.86 | -22.22% | 29,910,352 | -47,685 | 0.7 |
5.54
23.03
6.50
|
60 tháng
(2019-10-16) |
-1.14 | -14.91% | 47,756,391 | -264,385 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
7.50
|
13,102 | 7.43 | 7.64 | 7.43 | 0 | 1,100 | -0.0 |
04/02/2021 |
7.43
|
44,100 | 7.50 | 7.50 | 7.37 | 0 | 0 | 0 |
03/02/2021 |
7.50
|
127,800 | 6.96 | 7.57 | 7.03 | 0 | 0 | 0 |
02/02/2021 |
6.96
|
103,300 | 6.96 | 7.03 | 6.82 | 0 | 0 | 0 |
01/02/2021 |
6.96
|
58,600 | 6.96 | 7.37 | 6.96 | 0 | 0 | 0 |
29/01/2021 |
6.96
|
63,903 | 6.75 | 7.37 | 6.75 | 600 | 0 | 0.0 |
28/01/2021 |
6.75
|
172,480 | 7.43 | 7.43 | 6.75 | 0 | 3,000 | -0.0 |
27/01/2021 |
7.43
|
128,044 | 7.98 | 7.98 | 7.23 | 0 | 0 | 0 |
26/01/2021 |
7.98
|
43,971 | 8.39 | 8.39 | 7.98 | 0 | 0 | 0 |
25/01/2021 |
8.39
|
25,500 | 8.53 | 8.59 | 8.18 | 0 | 1,200 | -0.0 |
22/01/2021 |
8.53
|
43,800 | 8.53 | 8.66 | 8.25 | 0 | 100 | -0.0 |
21/01/2021 |
8.53
|
29,513 | 8.46 | 8.53 | 7.78 | 0 | 0 | 0 |
20/01/2021 |
8.46
|
36,950 | 8.46 | 8.53 | 7.98 | 10 | 700 | -0.0 |
19/01/2021 |
8.46
|
64,961 | 9.07 | 9.07 | 8.32 | 0 | 0 | 0 |
18/01/2021 |
9.07
|
229,448 | 8.53 | 9.21 | 8.39 | 0 | 2,600 | -0.0 |
15/01/2021 |
8.53
|
45,050 | 8.39 | 8.59 | 8.18 | 0 | 0 | 0 |
14/01/2021 |
8.39
|
9,901 | 8.53 | 8.53 | 8.25 | 900 | 0 | 0.0 |
13/01/2021 |
8.53
|
35,439 | 8.59 | 8.59 | 8.39 | 10 | 900 | -0.0 |
12/01/2021 |
8.59
|
106,100 | 8.25 | 8.66 | 8.18 | 0 | 0 | 0 |
11/01/2021 |
8.25
|
42,900 | 8.18 | 8.25 | 8.05 | 0 | 0 | 0 |
08/01/2021 |
8.18
|
40,000 | 8.25 | 8.39 | 8.18 | 0 | 0 | 0 |
07/01/2021 |
8.25
|
54,300 | 8.46 | 8.53 | 8.05 | 0 | 0 | 0 |
06/01/2021 |
8.46
|
30,600 | 8.59 | 8.59 | 8.46 | 1,000 | 5,000 | -0.0 |
05/01/2021 |
8.59
|
79,621 | 8.46 | 8.59 | 8.18 | 0 | 5,000 | -0.1 |
04/01/2021 |
8.46
|
195,800 | 7.78 | 8.53 | 7.57 | 0 | 0 | 0 |
31/12/2020 |
7.78
|
80,300 | 7.71 | 7.78 | 7.57 | 0 | 0 | 0 |
30/12/2020 |
7.71
|
48,880 | 7.64 | 7.78 | 7.57 | 0 | 0 | 0 |
29/12/2020 |
7.64
|
108,136 | 7.50 | 7.84 | 7.50 | 500 | 0 | 0.0 |
28/12/2020 |
7.50
|
23,900 | 7.57 | 7.57 | 7.23 | 0 | 0 | 0 |
25/12/2020 |
7.57
|
57,400 | 7.37 | 8.05 | 7.37 | 0 | 1,000 | -0.0 |
24/12/2020 |
7.37
|
53,440 | 7.23 | 7.43 | 7.03 | 0 | 0 | 0 |
23/12/2020 |
7.23
|
42,866 | 7.23 | 7.23 | 7.03 | 0 | 0 | 0 |
22/12/2020 |
7.23
|
7,750 | 7.16 | 7.30 | 7.16 | 0 | 0 | 0 |
21/12/2020 |
7.16
|
11,821 | 6.96 | 7.16 | 7.03 | 0 | 700 | -0.0 |
18/12/2020 |
6.96
|
14,516 | 7.09 | 7.09 | 6.96 | 0 | 0 | 0 |
17/12/2020 |
7.09
|
7,300 | 7.23 | 7.23 | 7.09 | 0 | 0 | 0 |
16/12/2020 |
7.23
|
14,140 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 |
15/12/2020 |
7.23
|
4,420 | 7.09 | 7.30 | 7.16 | 0 | 0 | 0 |
14/12/2020 |
7.09
|
17,611 | 7.30 | 7.37 | 7.09 | 0 | 400 | -0.0 |
11/12/2020 |
7.30
|
40,020 | 7.37 | 7.50 | 7.16 | 1,000 | 0 | 0.0 |
10/12/2020 |
7.37
|
55,441 | 7.30 | 7.57 | 7.09 | 0 | 0 | 0 |
09/12/2020 |
7.30
|
31,218 | 7.57 | 7.57 | 7.23 | 100 | 0 | 0.0 |
08/12/2020 |
7.57
|
31,000 | 7.30 | 7.84 | 7.30 | 0 | 1,000 | -0.0 |
07/12/2020 |
7.30
|
64,400 | 7.16 | 7.30 | 7.09 | 0 | 0 | 0 |
04/12/2020 |
7.16
|
37,100 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 |
03/12/2020 |
7.16
|
3,110 | 7.16 | 7.16 | 7.09 | 0 | 0 | 0 |
02/12/2020 |
7.16
|
27,230 | 7.09 | 7.16 | 7.03 | 0 | 0 | 0 |
01/12/2020 |
7.09
|
15,200 | 7.23 | 7.23 | 7.09 | 0 | 0 | 0 |
30/11/2020 |
7.23
|
37,000 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 |
27/11/2020 |
7.23
|
19,730 | 7.23 | 7.23 | 7.03 | 0 | 0 | 0 |
26/11/2020 |
7.23
|
2,016 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 |
25/11/2020 |
7.23
|
13,250 | 7.09 | 7.23 | 7.16 | 0 | 0 | 0 |
24/11/2020 |
7.09
|
17,300 | 7.03 | 7.16 | 7.03 | 0 | 0 | 0 |
23/11/2020 |
7.03
|
52,100 | 6.96 | 7.03 | 6.96 | 0 | 0 | 0 |
20/11/2020 |
6.96
|
300 | 6.89 | 6.96 | 6.82 | 0 | 0 | 0 |
19/11/2020 |
6.89
|
18,836 | 6.82 | 7.03 | 6.89 | 0 | 0 | 0 |
18/11/2020 |
6.82
|
6,330 | 6.96 | 6.96 | 6.82 | 0 | 0 | 0 |
17/11/2020 |
6.96
|
1,353 | 6.89 | 6.96 | 6.82 | 0 | 0 | 0 |
16/11/2020 |
6.89
|
1,100 | 6.96 | 6.96 | 6.89 | 1,000 | 0 | 0.0 |
13/11/2020 |
6.96
|
21,435 | 6.82 | 7.03 | 6.89 | 0 | 0 | 0 |
12/11/2020 |
6.82
|
6,200 | 6.89 | 6.89 | 6.82 | 0 | 0 | 0 |
11/11/2020 |
6.89
|
19,126 | 6.89 | 6.96 | 6.82 | 0 | 0 | 0 |
10/11/2020 |
6.89
|
3,505 | 6.89 | 7.03 | 6.89 | 0 | 0 | 0 |
09/11/2020 |
6.89
|
30,300 | 7.03 | 7.03 | 6.82 | 0 | 0 | 0 |
06/11/2020 |
7.03
|
3,520 | 6.96 | 7.03 | 6.96 | 0 | 0 | 0 |
05/11/2020 |
6.96
|
7,600 | 7.03 | 7.03 | 6.96 | 0 | 0 | 0 |
04/11/2020 |
7.03
|
29,310 | 7.03 | 7.16 | 6.96 | 0 | 0 | 0 |
03/11/2020 |
7.03
|
3,270 | 7.03 | 7.03 | 6.96 | 0 | 0 | 0 |
02/11/2020 |
7.03
|
10,100 | 6.96 | 7.09 | 6.96 | 0 | 0 | 0 |
30/10/2020 |
6.96
|
400 | 6.89 | 6.96 | 6.82 | 0 | 0 | 0 |
29/10/2020 |
6.89
|
13,310 | 6.96 | 6.96 | 6.41 | 0 | 0 | 0 |
28/10/2020 |
6.96
|
8,800 | 6.96 | 6.96 | 6.96 | 0 | 1,500 | -0.0 |
27/10/2020 |
6.96
|
3,022 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
26/10/2020 |
6.96
|
56,800 | 7.03 | 7.37 | 6.96 | 0 | 0 | 0 |
23/10/2020 |
7.03
|
22,610 | 7.03 | 7.03 | 6.96 | 0 | 17,200 | -0.2 |
22/10/2020 |
7.03
|
49,600 | 6.75 | 7.03 | 6.82 | 0 | 23,600 | -0.2 |
21/10/2020 |
6.75
|
30,780 | 6.82 | 6.82 | 6.68 | 0 | 11,900 | -0.1 |
20/10/2020 |
6.82
|
40,900 | 6.82 | 6.89 | 6.75 | 0 | 15,800 | -0.2 |
19/10/2020 |
6.82
|
15,800 | 6.75 | 6.82 | 6.68 | 0 | 6,200 | -0.1 |
16/10/2020 |
6.75
|
8,800 | 6.89 | 6.89 | 6.68 | 0 | 4,900 | -0.0 |
15/10/2020 |
6.89
|
37,600 | 6.82 | 6.96 | 6.68 | 0 | 10,000 | -0.1 |
14/10/2020 |
6.82
|
25,900 | 6.96 | 7.03 | 6.82 | 0 | 6,300 | -0.1 |
13/10/2020 |
6.96
|
18,500 | 6.96 | 6.96 | 6.96 | 0 | 12,600 | -0.1 |
12/10/2020 |
6.96
|
23,300 | 6.68 | 7.03 | 6.68 | 0 | 0 | 0 |
09/10/2020 |
6.68
|
40,800 | 7.23 | 7.23 | 6.68 | 0 | 1,200 | -0.0 |
08/10/2020 |
7.23
|
76,065 | 7.37 | 7.37 | 6.68 | 0 | 9,600 | -0.1 |
07/10/2020 |
7.37
|
9,611 | 7.50 | 7.50 | 7.37 | 0 | 0 | 0 |
06/10/2020 |
7.50
|
18,700 | 7.50 | 7.50 | 7.37 | 0 | 300 | -0.0 |
05/10/2020 |
7.50
|
10,700 | 7.64 | 7.64 | 7.37 | 0 | 3,100 | -0.0 |
02/10/2020 |
7.64
|
38,800 | 7.71 | 7.71 | 7.43 | 0 | 0 | 0 |
01/10/2020 |
7.71
|
69,900 | 7.50 | 7.84 | 7.43 | 0 | 32,500 | -0.4 |
30/09/2020 |
7.50
|
63,010 | 7.37 | 7.50 | 7.37 | 0 | 38,300 | -0.4 |
29/09/2020 |
7.37
|
92,630 | 7.37 | 7.50 | 7.37 | 0 | 36,800 | -0.4 |
28/09/2020 |
7.37
|
53,900 | 7.37 | 7.43 | 7.37 | 0 | 14,600 | -0.2 |
25/09/2020 |
7.37
|
45,510 | 7.37 | 7.37 | 7.30 | 0 | 22,700 | -0.2 |
24/09/2020 |
7.37
|
23,528 | 7.43 | 7.43 | 7.30 | 0 | 10,000 | -0.1 |
23/09/2020 |
7.43
|
40,197 | 7.37 | 7.50 | 7.30 | 0 | 10,300 | -0.1 |
22/09/2020 |
7.37
|
17,910 | 7.37 | 7.37 | 7.30 | 0 | 10,300 | -0.1 |
21/09/2020 |
7.37
|
18,129 | 7.43 | 7.43 | 7.23 | 0 | 6,900 | -0.1 |
18/09/2020 |
7.43
|
33,406 | 7.43 | 7.43 | 7.30 | 0 | 10,800 | -0.1 |