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% | 2,857,900 | 0 | 0 |
8.20
9.60
8.90
|
2 tháng
(2024-07-22) |
-0.20 | -2.20% | 2,885,900 | 0 | 0 |
8.20
9.60
8.90
|
3 tháng
(2024-06-21) |
2 | 28.99% | 2,957,100 | 0 | 0 |
6.90
9.60
8.90
|
6 tháng
(2024-03-25) |
4.90 | 122.50% | 3,163,000 | -2,100 | -0.0 |
3.20
9.60
8.90
|
12 tháng
(2023-09-25) |
3.60 | 67.92% | 3,359,200 | -3,100 | -0.0 |
3.20
9.60
8.90
|
24 tháng
(2022-09-30) |
2.30 | 34.85% | 3,723,881 | -1,900 | -0.0 |
3.20
9.60
8.90
|
36 tháng
(2021-10-05) |
2.70 | 43.55% | 5,397,150 | -300 | -0.0 |
3.20
9.60
8.90
|
60 tháng
(2019-10-16) |
6.10 | 217.86% | 8,743,297 | -7,400 | -0.0 |
2.80
10.30
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/09/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
16/09/2020 |
6.50
|
5,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
15/09/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
14/09/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
11/09/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
10/09/2020 |
6.60
|
1,107 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
09/09/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
08/09/2020 |
6.40
|
40 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
07/09/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
04/09/2020 |
6.40
|
600 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
03/09/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/09/2020 |
6.40
|
340 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
31/08/2020 |
6.60
|
3,300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
28/08/2020 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
27/08/2020 |
6.60
|
4,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
26/08/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/08/2020 |
6.60
|
1,501 | 6.30 | 6.60 | 6.50 | 0 | 0 | 0 |
24/08/2020 |
6.30
|
10 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/08/2020 |
6.30
|
1,110 | 6 | 6.60 | 6.30 | 0 | 0 | 0 |
20/08/2020 |
6
|
4,600 | 5.50 | 6 | 5.60 | 600 | 0 | 0.0 |
19/08/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/08/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
17/08/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/08/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/08/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/08/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/08/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
10/08/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
07/08/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
06/08/2020 |
5.50
|
420 | 5.80 | 6.30 | 5.50 | 0 | 0 | 0 |
05/08/2020 |
5.80
|
31,100 | 6.10 | 6.70 | 5.80 | 0 | 0 | 0 |
04/08/2020 |
6.10
|
500 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
03/08/2020 |
6.60
|
800 | 6.80 | 7.30 | 6.60 | 0 | 0 | 0 |
31/07/2020 |
6.80
|
6,800 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
30/07/2020 |
6.20
|
16,700 | 6.10 | 6.70 | 6.20 | 0 | 0 | 0 |
29/07/2020 |
6.10
|
29,400 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
28/07/2020 |
6.10
|
24,000 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
27/07/2020 |
6.10
|
30,880 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
24/07/2020 |
6.60
|
220 | 6 | 6.60 | 6.10 | 0 | 0 | 0 |
23/07/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
22/07/2020 |
6
|
290 | 6.30 | 6.90 | 6 | 0 | 0 | 0 |
21/07/2020 |
6.30
|
200 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
20/07/2020 |
6.40
|
100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
17/07/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
16/07/2020 |
6.60
|
500 | 6.60 | 6.60 | 6.60 | 0 | 500 | -0.0 |
15/07/2020 |
6.60
|
50,600 | 6.40 | 7 | 6.50 | 0 | 0 | 0 |
14/07/2020 |
6.40
|
300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
13/07/2020 |
6.50
|
1,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
10/07/2020 |
6.60
|
7,088 | 7 | 7 | 6.60 | 0 | 0 | 0 |
09/07/2020 |
7
|
1,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
08/07/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
07/07/2020 |
7.20
|
622 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
06/07/2020 |
7.50
|
7,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
03/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
02/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
01/07/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
30/06/2020 |
7.80
|
500 | 7.50 | 7.80 | 7.60 | 500 | 0 | 0.0 |
29/06/2020 |
7.50
|
11,900 | 7 | 7.50 | 7.40 | 0 | 0 | 0 |
26/06/2020 |
7
|
420 | 7 | 7.70 | 7 | 0 | 0 | 0 |
25/06/2020 |
7
|
5,000 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
24/06/2020 |
7.40
|
11,100 | 8 | 8 | 7.20 | 0 | 0 | 0 |
23/06/2020 |
8
|
1,060 | 7.90 | 8 | 8 | 0 | 0 | 0 |
22/06/2020 |
7.90
|
6,400 | 7.20 | 7.90 | 7 | 0 | 0 | 0 |
19/06/2020 |
7.20
|
17,000 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
18/06/2020 |
7.90
|
18,220 | 8.10 | 8.80 | 7.90 | 0 | 0 | 0 |
17/06/2020 |
8.10
|
600 | 8 | 8.80 | 8 | 0 | 0 | 0 |
16/06/2020 |
8
|
14,890 | 7.30 | 8 | 7 | 0 | 0 | 0 |
15/06/2020 |
7.30
|
35,710 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
12/06/2020 |
6.70
|
21,725 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
11/06/2020 |
6.10
|
23,200 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
10/06/2020 |
5.60
|
24,860 | 5.60 | 6.10 | 5.10 | 0 | 0 | 0 |
09/06/2020 |
5.60
|
17,990 | 5.10 | 5.60 | 5.60 | 0 | 0 | 0 |
08/06/2020 |
5.10
|
8,750 | 4.70 | 5.10 | 4.40 | 0 | 0 | 0 |
05/06/2020 |
4.70
|
14,200 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 |
04/06/2020 |
4.30
|
5,000 | 4.20 | 4.60 | 4.30 | 0 | 0 | 0 |
03/06/2020 |
4.20
|
7,900 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
02/06/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/06/2020 |
4.10
|
2,600 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
29/05/2020 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
28/05/2020 |
4
|
600 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
27/05/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/05/2020 |
3.80
|
50 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
25/05/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/05/2020 |
3.80
|
500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/05/2020 |
4
|
1,710 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
20/05/2020 |
3.90
|
200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
19/05/2020 |
4.20
|
1,000 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
18/05/2020 |
3.90
|
15,900 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
15/05/2020 |
3.90
|
3,500 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
14/05/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/05/2020 |
3.80
|
1,550 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
12/05/2020 |
3.80
|
300 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
11/05/2020 |
3.80
|
6,900 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
08/05/2020 |
3.90
|
7,860 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
07/05/2020 |
3.80
|
930 | 4.10 | 4.40 | 3.80 | 0 | 0 | 0 |
06/05/2020 |
4.10
|
1,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
05/05/2020 |
4.20
|
2,800 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
04/05/2020 |
3.90
|
3,800 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
29/04/2020 |
3.80
|
600 | 4 | 4 | 3.80 | 0 | 0 | 0 |