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) |
0.55 | 5.42% | 44,500 | -200 | -0.0 |
10.05
10.80
10.70
|
2 tháng
(2024-07-22) |
-0.30 | -2.73% | 92,100 | -200 | -0.0 |
10.05
11
10.70
|
3 tháng
(2024-06-21) |
0.05 | 0.47% | 198,000 | 0 | -0.0 |
10.05
11.20
10.70
|
6 tháng
(2024-03-25) |
-0.45 | -4.04% | 471,400 | -688 | -0.0 |
10.05
11.25
10.70
|
12 tháng
(2023-09-25) |
0.80 | 8.08% | 1,655,500 | -6,588 | -0.1 |
9.55
11.25
10.70
|
24 tháng
(2022-09-30) |
-0.82 | -7.10% | 6,515,400 | -31,194 | -0.2 |
9.55
11.71
10.70
|
36 tháng
(2021-10-05) |
-2.59 | -19.48% | 22,676,800 | -77,394 | -0.2 |
9.55
16.44
10.70
|
60 tháng
(2019-10-16) |
6.08 | 131.76% | 54,493,160 | -1,126,914 | -10.5 |
4.17
16.44
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2020 |
7.19
|
50,880 | 7.26 | 7.29 | 7.02 | 0 | 0 | 0 |
15/09/2020 |
7.26
|
196,790 | 7.06 | 7.49 | 7.19 | 600 | 0 | 0.0 |
14/09/2020 |
7.06
|
320,300 | 6.60 | 7.06 | 6.89 | 0 | 196,400 | -2.1 |
11/09/2020 |
6.60
|
204,670 | 6.46 | 6.89 | 6.53 | 0 | 135,520 | -1.4 |
10/09/2020 |
6.46
|
63,430 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 |
09/09/2020 |
6.46
|
40,920 | 6.47 | 6.48 | 6.40 | 0 | 0 | 0 |
08/09/2020 |
6.47
|
20,140 | 6.60 | 6.60 | 6.46 | 510 | 0 | 0.0 |
07/09/2020 |
6.60
|
39,160 | 6.58 | 6.60 | 6.53 | 0 | 0 | 0 |
04/09/2020 |
6.58
|
3,600 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
03/09/2020 |
6.60
|
128,840 | 6.60 | 6.73 | 6.58 | 0 | 54,130 | -0.5 |
01/09/2020 |
6.60
|
154,840 | 6.46 | 6.73 | 6.47 | 1,200 | 104,800 | -1.0 |
31/08/2020 |
6.46
|
18,930 | 6.50 | 6.52 | 6.46 | 0 | 0 | 0 |
28/08/2020 |
6.50
|
11,240 | 6.52 | 6.60 | 6.46 | 0 | 0 | 0 |
27/08/2020 |
6.52
|
10,780 | 6.46 | 6.52 | 6.40 | 0 | 5,030 | -0.0 |
26/08/2020 |
6.46
|
9,990 | 6.52 | 6.52 | 6.46 | 0 | 9,840 | -0.1 |
25/08/2020 |
6.52
|
64,680 | 6.52 | 6.56 | 6.52 | 0 | 0 | 0 |
24/08/2020 |
6.52
|
23,840 | 6.40 | 6.83 | 6.33 | 0 | 0 | 0 |
21/08/2020 |
6.40
|
33,190 | 6.52 | 6.60 | 6.33 | 0 | 10 | -0.0 |
20/08/2020 |
6.52
|
31,730 | 6.40 | 6.56 | 6.46 | 0 | 0 | 0 |
19/08/2020 |
6.40
|
1,570 | 6.40 | 6.60 | 6.33 | 0 | 0 | 0 |
18/08/2020 |
6.40
|
13,010 | 6.52 | 6.63 | 6.40 | 0 | 1,390 | -0.0 |
17/08/2020 |
6.52
|
45,420 | 6.10 | 6.52 | 6.13 | 0 | 500 | -0.0 |
14/08/2020 |
6.10
|
3,410 | 6.46 | 6.46 | 6.10 | 0 | 0 | 0 |
13/08/2020 |
6.46
|
3,630 | 6.53 | 6.53 | 6.40 | 0 | 0 | 0 |
12/08/2020 |
6.53
|
13,710 | 6.60 | 6.60 | 6.27 | 0 | 1,000 | -0.0 |
11/08/2020 |
6.60
|
14,810 | 6.56 | 6.60 | 6.53 | 0 | 0 | 0 |
10/08/2020 |
6.56
|
24,740 | 6.46 | 6.60 | 6.40 | 0 | 0 | 0 |
07/08/2020 |
6.46
|
20,860 | 6.46 | 6.53 | 6.40 | 0 | 0 | 0 |
06/08/2020 |
6.46
|
31,300 | 6.40 | 6.46 | 6.30 | 0 | 0 | 0 |
05/08/2020 |
6.40
|
18,140 | 6.33 | 6.40 | 6.27 | 0 | 0 | 0 |
04/08/2020 |
6.33
|
25,030 | 6.13 | 6.33 | 6.07 | 0 | 0 | 0 |
03/08/2020 |
6.13
|
15,800 | 6.07 | 6.13 | 6.07 | 0 | 0 | 0 |
31/07/2020 |
6.07
|
11,750 | 6.07 | 6.07 | 5.81 | 0 | 0 | 0 |
30/07/2020 |
6.07
|
9,960 | 5.94 | 6.07 | 6.00 | 0 | 0 | 0 |
29/07/2020 |
5.94
|
15,010 | 6.13 | 6.13 | 5.80 | 0 | 0 | 0 |
28/07/2020 |
6.13
|
17,540 | 6.13 | 6.20 | 6.00 | 0 | 0 | 0 |
27/07/2020 |
6.13
|
29,570 | 6.23 | 6.23 | 5.80 | 0 | 0 | 0 |
24/07/2020 |
6.23
|
32,320 | 6.23 | 6.38 | 6.13 | 0 | 0 | 0 |
23/07/2020 |
6.23
|
31,020 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
22/07/2020 |
6.39
|
31,070 | 6.36 | 6.46 | 6.36 | 0 | 0 | 0 |
21/07/2020 |
6.36
|
26,010 | 6.32 | 6.36 | 6.27 | 0 | 0 | 0 |
20/07/2020 |
6.32
|
30,860 | 6.26 | 6.33 | 6.26 | 0 | 0 | 0 |
17/07/2020 |
6.26
|
35,430 | 6.36 | 6.36 | 6.21 | 2,140 | 0 | 0.0 |
16/07/2020 |
6.36
|
35,320 | 6.36 | 6.40 | 6.23 | 0 | 0 | 0 |
15/07/2020 |
6.36
|
3,940 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
14/07/2020 |
6.40
|
26,100 | 6.53 | 6.53 | 6.10 | 0 | 0 | 0 |
13/07/2020 |
6.53
|
29,990 | 6.52 | 6.60 | 6.51 | 0 | 0 | 0 |
10/07/2020 |
6.52
|
32,920 | 6.56 | 6.60 | 6.52 | 0 | 0 | 0 |
09/07/2020 |
6.56
|
41,030 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
08/07/2020 |
6.60
|
32,040 | 6.54 | 6.63 | 6.54 | 0 | 0 | 0 |
07/07/2020 |
6.54
|
113,530 | 6.51 | 6.69 | 6.54 | 44,490 | 44,320 | 0.0 |
06/07/2020 |
6.51
|
32,000 | 6.60 | 6.63 | 6.51 | 0 | 0 | 0 |
03/07/2020 |
6.60
|
29,300 | 6.63 | 6.66 | 6.56 | 0 | 0 | 0 |
02/07/2020 |
6.63
|
40,010 | 6.53 | 6.63 | 6.46 | 0 | 0 | 0 |
01/07/2020 |
6.53
|
32,960 | 6.53 | 6.53 | 6.16 | 0 | 0 | 0 |
30/06/2020 |
6.53
|
39,000 | 6.46 | 6.53 | 6.19 | 0 | 0 | 0 |
29/06/2020 |
6.46
|
41,580 | 6.55 | 6.56 | 6.13 | 0 | 0 | 0 |
26/06/2020 |
6.55
|
43,350 | 6.56 | 6.63 | 6.55 | 0 | 0 | 0 |
25/06/2020 |
6.56
|
35,820 | 6.60 | 6.60 | 6.56 | 0 | 4,920 | -0.0 |
24/06/2020 |
6.60
|
91,200 | 6.60 | 6.63 | 6.53 | 0 | 45,260 | -0.5 |
23/06/2020 |
6.60
|
110,500 | 6.60 | 6.66 | 6.56 | 0 | 45,000 | -0.5 |
22/06/2020 |
6.60
|
33,900 | 6.60 | 6.66 | 6.60 | 0 | 0 | 0 |
19/06/2020 |
6.60
|
21,380 | 6.66 | 6.66 | 6.58 | 0 | 7,200 | -0.1 |
18/06/2020 |
6.66
|
45,420 | 6.66 | 6.69 | 6.56 | 0 | 4,940 | -0.0 |
17/06/2020 |
6.66
|
47,350 | 6.60 | 6.73 | 6.60 | 100 | 11,800 | -0.1 |
16/06/2020 |
6.60
|
112,700 | 6.60 | 6.69 | 6.53 | 0 | 67,500 | -0.7 |
15/06/2020 |
6.60
|
77,140 | 6.56 | 6.73 | 6.53 | 0 | 42,750 | -0.4 |
12/06/2020 |
6.56
|
5,610 | 6.60 | 6.60 | 6.27 | 0 | 0 | 0 |
11/06/2020 |
6.60
|
124,400 | 6.53 | 6.73 | 6.60 | 0 | 68,040 | -0.7 |
10/06/2020 |
6.53
|
31,710 | 6.60 | 6.79 | 6.53 | 0 | 0 | 0 |
09/06/2020 |
6.60
|
41,430 | 6.83 | 7.12 | 6.60 | 0 | 0 | 0 |
08/06/2020 |
6.83
|
35,480 | 6.63 | 6.83 | 6.66 | 0 | 0 | 0 |
05/06/2020 |
6.63
|
15,330 | 6.56 | 6.86 | 6.56 | 0 | 0 | 0 |
04/06/2020 |
6.56
|
6,210 | 6.54 | 6.79 | 6.11 | 0 | 0 | 0 |
03/06/2020 |
6.54
|
4,430 | 7.02 | 7.02 | 6.54 | 0 | 0 | 0 |
02/06/2020 |
7.02
|
6,570 | 7.52 | 7.52 | 7.02 | 0 | 0 | 0 |
01/06/2020 |
7.52
|
39,770 | 7.52 | 7.52 | 7.02 | 0 | 0 | 0 |
29/05/2020 |
7.52
|
21,130 | 7.26 | 7.52 | 6.76 | 0 | 0 | 0 |
28/05/2020 |
7.26
|
8,470 | 7.26 | 7.26 | 6.83 | 0 | 0 | 0 |
27/05/2020 |
7.26
|
19,920 | 7.32 | 7.82 | 7.26 | 100 | 5,160 | -0.1 |
26/05/2020 |
7.32
|
44,500 | 6.86 | 7.32 | 7.32 | 0 | 2,190 | -0.0 |
25/05/2020 |
6.86
|
43,120 | 6.43 | 6.86 | 6.86 | 0 | 37,810 | -0.4 |
22/05/2020 |
6.43
|
34,590 | 6.02 | 6.43 | 6.03 | 0 | 5,010 | -0.0 |
21/05/2020 |
6.02
|
42,050 | 6.00 | 6.02 | 5.94 | 0 | 0 | 0 |
20/05/2020 |
6.00
|
63,390 | 6.00 | 6.02 | 5.87 | 0 | 0 | 0 |
19/05/2020 |
6.00
|
23,070 | 6.00 | 6.00 | 5.95 | 200 | 5,770 | -0.1 |
18/05/2020 |
6.00
|
8,750 | 6.03 | 6.03 | 5.80 | 0 | 0 | 0 |
15/05/2020 |
6.03
|
240 | 6.03 | 6.03 | 5.87 | 0 | 0 | 0 |
14/05/2020 |
6.03
|
4,170 | 6.06 | 6.06 | 5.79 | 0 | 0 | 0 |
13/05/2020 |
6.06
|
310 | 6.07 | 6.07 | 5.78 | 0 | 0 | 0 |
12/05/2020 |
6.07
|
3,020 | 6.06 | 6.07 | 5.77 | 0 | 0 | 0 |
11/05/2020 |
6.06
|
13,400 | 6.03 | 6.07 | 5.87 | 150 | 0 | 0.0 |
08/05/2020 |
6.03
|
3,540 | 6.13 | 6.13 | 6.03 | 0 | 0 | 0 |
07/05/2020 |
6.13
|
6,640 | 6.13 | 6.13 | 6.12 | 0 | 0 | 0 |
06/05/2020 |
6.13
|
27,810 | 6.07 | 6.13 | 6.07 | 0 | 0 | 0 |
05/05/2020 |
6.07
|
23,750 | 5.86 | 6.07 | 5.94 | 0 | 0 | 0 |
04/05/2020 |
5.86
|
39,630 | 6.13 | 6.20 | 5.86 | 0 | 0 | 0 |
29/04/2020 |
6.13
|
48,580 | 5.94 | 6.13 | 5.86 | 0 | 0 | 0 |
28/04/2020 |
5.94
|
21,350 | 5.94 | 5.94 | 5.84 | 0 | 0 | 0 |
27/04/2020 |
5.94
|
22,860 | 5.97 | 5.97 | 5.80 | 0 | 0 | 0 |