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 | 0% | 46,800 | 0 | 0 |
17.90
18.20
18.10
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 96,300 | -200 | -0.0 |
17.80
18.20
18.10
|
3 tháng
(2024-06-21) |
0.10 | 0.56% | 194,100 | -200 | -0.0 |
17.80
18.30
18.10
|
6 tháng
(2024-03-25) |
0.72 | 4.16% | 592,300 | -200 | -0.0 |
16.34
18.70
18.10
|
12 tháng
(2023-09-25) |
3.61 | 24.92% | 1,299,200 | -300 | -0.0 |
14.22
18.70
18.10
|
24 tháng
(2022-09-30) |
-0.87 | -4.61% | 2,109,789 | -600 | -0.0 |
13.42
18.97
18.10
|
36 tháng
(2021-10-05) |
0.81 | 4.68% | 4,104,907 | 21,000 | 0.5 |
13.42
23.61
18.10
|
60 tháng
(2019-10-16) |
12.65 | 232.31% | 6,393,319 | 21,130 | 0.5 |
4.64
23.61
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2020 |
8.09
|
3,300 | 8.35 | 8.35 | 8.09 | 0 | 0 | 0 |
10/09/2020 |
8.35
|
17,750 | 8.74 | 8.74 | 8.35 | 0 | 0 | 0 |
09/09/2020 |
8.74
|
41,700 | 8.48 | 8.74 | 8.41 | 0 | 0 | 0 |
08/09/2020 |
8.48
|
8,520 | 8.22 | 8.67 | 8.41 | 0 | 0 | 0 |
07/09/2020 |
8.22
|
56,911 | 7.64 | 8.22 | 7.57 | 0 | 0 | 0 |
04/09/2020 |
7.64
|
16,900 | 7.44 | 7.70 | 7.25 | 0 | 0 | 0 |
03/09/2020 |
7.44
|
900 | 7.51 | 7.77 | 7.44 | 0 | 0 | 0 |
01/09/2020 |
7.51
|
31,721 | 6.92 | 7.64 | 6.99 | 0 | 0 | 0 |
31/08/2020 |
6.92
|
400 | 6.86 | 6.92 | 6.92 | 0 | 0 | 0 |
28/08/2020 |
6.86
|
3,400 | 6.86 | 6.92 | 6.86 | 0 | 0 | 0 |
27/08/2020 |
6.86
|
4,400 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
26/08/2020 |
6.86
|
3,500 | 6.92 | 6.92 | 6.86 | 0 | 0 | 0 |
25/08/2020 |
6.92
|
5,609 | 6.99 | 6.99 | 6.92 | 0 | 0 | 0 |
24/08/2020 |
6.99
|
12,516 | 7.12 | 7.12 | 6.92 | 0 | 0 | 0 |
21/08/2020 |
7.12
|
6,541 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
20/08/2020 |
7.12
|
1,509 | 7.25 | 7.25 | 7.12 | 0 | 0 | 0 |
19/08/2020 |
7.25
|
62,616 | 6.99 | 7.25 | 6.99 | 0 | 0 | 0 |
18/08/2020 |
6.99
|
8,200 | 6.73 | 6.99 | 6.79 | 0 | 0 | 0 |
17/08/2020 |
6.73
|
1,500 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
14/08/2020 |
6.73
|
1,200 | 6.47 | 6.79 | 6.73 | 0 | 0 | 0 |
13/08/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
12/08/2020 |
6.47
|
0 | 6.54 | 6.47 | 6.47 | 0 | 0 | 0 |
11/08/2020 |
6.54
|
43,100 | 6.47 | 6.54 | 6.34 | 0 | 0 | 0 |
10/08/2020 |
6.47
|
120 | 6.67 | 6.67 | 6.47 | 0 | 0 | 0 |
07/08/2020 |
6.67
|
1,520 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
06/08/2020 |
6.67
|
1,410 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 |
05/08/2020 |
6.73
|
500 | 6.60 | 6.73 | 6.47 | 0 | 100 | -0.0 |
04/08/2020 |
6.60
|
6,600 | 6.54 | 6.60 | 6.54 | 0 | 0 | 0 |
03/08/2020 |
6.54
|
3,400 | 6.41 | 6.54 | 6.47 | 0 | 0 | 0 |
31/07/2020 |
6.41
|
1,050 | 6.47 | 6.47 | 6.41 | 0 | 0 | 0 |
30/07/2020 |
6.47
|
13,400 | 6.47 | 6.47 | 6.28 | 0 | 0 | 0 |
29/07/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
28/07/2020 |
6.47
|
500 | 5.57 | 6.47 | 6.47 | 0 | 0 | 0 |
27/07/2020 |
5.57
|
33,500 | 6.47 | 6.47 | 5.57 | 0 | 0 | 0 |
24/07/2020 |
6.47
|
5,600 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 |
23/07/2020 |
6.60
|
3,700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/07/2020 |
6.60
|
200 | 6.86 | 6.86 | 6.60 | 0 | 0 | 0 |
21/07/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
20/07/2020 |
6.86
|
100 | 6.60 | 6.86 | 6.86 | 0 | 0 | 0 |
17/07/2020 |
6.60
|
3,500 | 6.99 | 6.99 | 6.54 | 0 | 0 | 0 |
16/07/2020 |
6.99
|
1,700 | 6.92 | 7.05 | 6.99 | 0 | 0 | 0 |
15/07/2020 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
14/07/2020 |
6.92
|
1,200 | 6.67 | 6.99 | 6.86 | 0 | 0 | 0 |
13/07/2020 |
6.67
|
1,900 | 6.79 | 6.86 | 6.67 | 0 | 0 | 0 |
10/07/2020 |
6.79
|
5,100 | 6.73 | 6.79 | 6.73 | 100 | 0 | 0.0 |
09/07/2020 |
6.73
|
6,750 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
08/07/2020 |
6.73
|
3,000 | 6.79 | 6.79 | 6.73 | 0 | 0 | 0 |
07/07/2020 |
6.79
|
19,000 | 6.60 | 7.12 | 6.79 | 0 | 0 | 0 |
06/07/2020 |
6.60
|
10,000 | 6.47 | 6.60 | 6.54 | 0 | 0 | 0 |
03/07/2020 |
6.47
|
2,000 | 6.21 | 6.47 | 6.47 | 0 | 0 | 0 |
02/07/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
01/07/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
30/06/2020 |
6.21
|
3,000 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
29/06/2020 |
6.21
|
3,000 | 6.47 | 6.47 | 6.15 | 0 | 0 | 0 |
26/06/2020 |
6.47
|
18,200 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 |
25/06/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
24/06/2020 |
6.60
|
44,800 | 6.47 | 6.60 | 6.47 | 0 | 0 | 0 |
23/06/2020 |
6.47
|
6,000 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 |
22/06/2020 |
6.60
|
3,400 | 6.41 | 6.60 | 5.82 | 0 | 0 | 0 |
19/06/2020 |
6.41
|
7,700 | 6.34 | 6.41 | 6.28 | 0 | 0 | 0 |
18/06/2020 |
6.34
|
800 | 6.21 | 6.47 | 6.34 | 0 | 0 | 0 |
17/06/2020 |
6.21
|
6,600 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
16/06/2020 |
6.21
|
3,600 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
15/06/2020 |
6.21
|
2,000 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
12/06/2020 |
6.21
|
5,300 | 6.15 | 6.21 | 6.15 | 0 | 0 | 0 |
11/06/2020 |
6.15
|
9,300 | 6.34 | 6.34 | 5.95 | 0 | 0 | 0 |
10/06/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
09/06/2020 |
6.34
|
1,400 | 6.21 | 6.34 | 6.34 | 0 | 0 | 0 |
08/06/2020 |
6.21
|
15,100 | 6.08 | 6.47 | 6.21 | 0 | 0 | 0 |
05/06/2020 |
6.08
|
700 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
04/06/2020 |
6.08
|
1,900 | 6.15 | 6.21 | 6.08 | 0 | 0 | 0 |
03/06/2020 |
6.15
|
1,100 | 6.15 | 6.15 | 6.02 | 0 | 0 | 0 |
02/06/2020 |
6.15
|
4,900 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 |
01/06/2020 |
6.15
|
2,400 | 6.28 | 6.28 | 6.15 | 0 | 0 | 0 |
29/05/2020 |
6.28
|
500 | 6.41 | 6.60 | 6.28 | 0 | 0 | 0 |
28/05/2020 |
6.41
|
4,800 | 6.21 | 6.41 | 6.15 | 0 | 0 | 0 |
27/05/2020 |
6.21
|
1,200 | 6.08 | 6.21 | 6.08 | 0 | 0 | 0 |
26/05/2020 |
6.08
|
7,700 | 7.05 | 7.05 | 6.08 | 0 | 0 | 0 |
25/05/2020 |
7.05
|
8,500 | 6.08 | 7.05 | 6.08 | 0 | 0 | 0 |
22/05/2020 |
6.08
|
1,300 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 |
21/05/2020 |
6.15
|
16,810 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
20/05/2020 |
6.15
|
17,100 | 6.08 | 6.15 | 6.02 | 0 | 0 | 0 |
19/05/2020 |
6.08
|
8,500 | 6.15 | 6.15 | 5.89 | 0 | 0 | 0 |
18/05/2020 |
6.15
|
14,000 | 6.79 | 6.79 | 5.82 | 0 | 0 | 0 |
15/05/2020 |
6.79
|
2,200 | 7.05 | 7.05 | 6.73 | 0 | 0 | 0 |
14/05/2020 |
7.05
|
51,200 | 6.73 | 7.18 | 6.73 | 0 | 0 | 0 |
13/05/2020 |
6.73
|
34,500 | 5.89 | 6.73 | 5.95 | 0 | 100 | -0.0 |
12/05/2020 |
5.89
|
1,700 | 5.89 | 5.95 | 5.89 | 0 | 0 | 0 |
11/05/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
08/05/2020 |
5.89
|
500 | 5.82 | 5.89 | 5.89 | 100 | 0 | 0.0 |
07/05/2020 |
5.82
|
700 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
06/05/2020 |
5.89
|
3,500 | 5.76 | 5.95 | 5.82 | 0 | 0 | 0 |
05/05/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
04/05/2020 |
5.76
|
0 | 5.82 | 5.76 | 5.82 | 0 | 0 | 0 |
29/04/2020 |
5.82
|
7,000 | 5.76 | 5.89 | 5.69 | 0 | 0 | 0 |
28/04/2020 |
5.76
|
8,900 | 5.69 | 5.95 | 5.76 | 0 | 0 | 0 |
27/04/2020 |
5.69
|
0 | 5.50 | 5.69 | 5.69 | 0 | 0 | 0 |
24/04/2020 |
5.50
|
7,400 | 6.08 | 6.08 | 5.50 | 0 | 0 | 0 |
23/04/2020 |
6.08
|
2,200 | 5.89 | 6.08 | 5.76 | 0 | 0 | 0 |
22/04/2020 |
5.89
|
3,400 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 |