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) |
-0.30 | -3.85% | 14,800 | 0 | 0 |
7
8.20
7.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.06% | 34,000 | 700 | 0.0 |
7
8.20
7.50
|
3 tháng
(2024-06-21) |
-0.50 | -6.25% | 348,100 | 700 | 0.0 |
7
8.90
7.50
|
6 tháng
(2024-03-25) |
-0.50 | -6.25% | 384,900 | 200 | 0.0 |
7
8.90
7.50
|
12 tháng
(2023-09-25) |
-2.20 | -22.68% | 843,954 | 700 | 0.0 |
7
9.90
7.50
|
24 tháng
(2022-09-30) |
-5.20 | -40.94% | 1,424,088 | 600 | 0.0 |
7
12.70
7.50
|
36 tháng
(2021-10-05) |
-1.30 | -14.74% | 9,666,109 | 6,300 | 0.1 |
7
23.80
7.50
|
60 tháng
(2019-10-16) |
3.42 | 83.68% | 11,558,510 | 9,410 | 0.1 |
4.08
23.80
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
6.50
|
3,500 | 6.40 | 6.50 | 6.31 | 0 | 0 | 0 |
16/09/2020 |
6.40
|
100 | 6.31 | 6.40 | 6.40 | 0 | 0 | 0 |
15/09/2020 |
6.31
|
500 | 5.94 | 6.40 | 5.75 | 0 | 0 | 0 |
14/09/2020 |
5.94
|
800 | 6.31 | 6.50 | 5.94 | 0 | 0 | 0 |
11/09/2020 |
6.31
|
100 | 5.94 | 6.31 | 6.31 | 0 | 0 | 0 |
10/09/2020 |
5.94
|
200 | 6.59 | 6.59 | 5.94 | 0 | 0 | 0 |
09/09/2020 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
08/09/2020 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
07/09/2020 |
6.59
|
2,800 | 6.68 | 7.24 | 6.03 | 0 | 0 | 0 |
04/09/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
03/09/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
01/09/2020 |
6.68
|
100 | 6.31 | 6.68 | 6.68 | 0 | 0 | 0 |
31/08/2020 |
6.31
|
200 | 6.31 | 6.68 | 6.31 | 0 | 0 | 0 |
28/08/2020 |
6.31
|
3,200 | 6.31 | 6.77 | 5.94 | 0 | 0 | 0 |
27/08/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
26/08/2020 |
6.31
|
201 | 6.40 | 6.96 | 6.31 | 0 | 0 | 0 |
25/08/2020 |
6.40
|
17,500 | 6.59 | 7.24 | 5.94 | 0 | 0 | 0 |
24/08/2020 |
6.59
|
34,800 | 7.24 | 7.89 | 6.59 | 0 | 0 | 0 |
21/08/2020 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
20/08/2020 |
7.24
|
1,000 | 7.89 | 7.89 | 7.15 | 0 | 0 | 0 |
19/08/2020 |
7.89
|
100 | 7.24 | 7.89 | 7.89 | 0 | 0 | 0 |
18/08/2020 |
7.24
|
700 | 7.98 | 7.98 | 7.24 | 0 | 0 | 0 |
17/08/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
14/08/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
13/08/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
12/08/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
11/08/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
10/08/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
07/08/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
06/08/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
05/08/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
04/08/2020 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
03/08/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
31/07/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
30/07/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
29/07/2020 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
28/07/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
27/07/2020 |
7.98
|
200 | 8.82 | 9.65 | 7.98 | 0 | 0 | 0 |
24/07/2020 |
8.82
|
100 | 8.07 | 8.82 | 8.82 | 0 | 0 | 0 |
23/07/2020 |
8.07
|
100 | 8.91 | 8.91 | 8.07 | 0 | 0 | 0 |
22/07/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
21/07/2020 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
20/07/2020 |
8.91
|
100 | 8.17 | 8.91 | 8.91 | 0 | 0 | 0 |
17/07/2020 |
8.17
|
20 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
16/07/2020 |
8.17
|
100 | 7.42 | 8.17 | 8.17 | 0 | 0 | 0 |
15/07/2020 |
7.42
|
800 | 7.42 | 8.17 | 7.42 | 0 | 0 | 0 |
14/07/2020 |
7.42
|
300 | 7.89 | 7.89 | 7.42 | 0 | 0 | 0 |
13/07/2020 |
7.89
|
200 | 7.89 | 8.63 | 7.89 | 0 | 0 | 0 |
10/07/2020 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
09/07/2020 |
7.89
|
400 | 8.35 | 8.35 | 7.89 | 0 | 0 | 0 |
08/07/2020 |
8.35
|
212 | 7.61 | 8.35 | 7.61 | 0 | 0 | 0 |
07/07/2020 |
7.61
|
100 | 6.96 | 7.61 | 7.61 | 0 | 0 | 0 |
06/07/2020 |
6.96
|
1,300 | 6.40 | 6.96 | 6.31 | 0 | 0 | 0 |
03/07/2020 |
6.40
|
100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
02/07/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
01/07/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
30/06/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/06/2020 |
6.50
|
1,000 | 6.68 | 7.33 | 6.50 | 0 | 0 | 0 |
26/06/2020 |
6.68
|
2,100 | 6.68 | 7.33 | 6.59 | 0 | 0 | 0 |
25/06/2020 |
6.68
|
4,700 | 6.12 | 6.68 | 6.12 | 0 | 0 | 0 |
24/06/2020 |
6.12
|
2,900 | 6.03 | 6.59 | 6.12 | 0 | 0 | 0 |
23/06/2020 |
6.03
|
200 | 6.68 | 7.33 | 6.03 | 0 | 0 | 0 |
22/06/2020 |
6.68
|
700 | 6.68 | 7.33 | 6.68 | 0 | 0 | 0 |
19/06/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
18/06/2020 |
6.68
|
9,000 | 6.12 | 6.68 | 5.85 | 0 | 0 | 0 |
17/06/2020 |
6.12
|
10,900 | 5.57 | 6.12 | 5.85 | 0 | 0 | 0 |
16/06/2020 |
5.57
|
400 | 6.12 | 6.68 | 5.57 | 0 | 0 | 0 |
15/06/2020 |
6.12
|
400 | 6.03 | 6.59 | 5.48 | 0 | 0 | 0 |
12/06/2020 |
6.03
|
300 | 5.85 | 6.40 | 5.29 | 0 | 0 | 0 |
11/06/2020 |
5.85
|
10,500 | 6.12 | 6.12 | 5.85 | 0 | 0 | 0 |
10/06/2020 |
6.12
|
300 | 6.03 | 6.59 | 6.12 | 0 | 0 | 0 |
09/06/2020 |
6.03
|
1,300 | 6.59 | 7.24 | 6.03 | 0 | 0 | 0 |
08/06/2020 |
6.59
|
14,200 | 6.03 | 6.59 | 6.03 | 0 | 0 | 0 |
05/06/2020 |
6.03
|
12,900 | 6.50 | 6.50 | 5.85 | 0 | 0 | 0 |
04/06/2020 |
6.50
|
7,500 | 6.68 | 7.33 | 6.03 | 0 | 0 | 0 |
03/06/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
02/06/2020 |
6.68
|
5,500 | 6.40 | 6.96 | 6.03 | 0 | 0 | 0 |
01/06/2020 |
6.40
|
10,000 | 6.40 | 6.40 | 6.12 | 0 | 0 | 0 |
29/05/2020 |
6.40
|
6,200 | 6.40 | 6.96 | 6.12 | 0 | 0 | 0 |
28/05/2020 |
6.40
|
8,300 | 6.40 | 6.40 | 6.03 | 0 | 0 | 0 |
27/05/2020 |
6.40
|
10,100 | 6.03 | 6.50 | 6.03 | 0 | 0 | 0 |
26/05/2020 |
6.03
|
10,300 | 5.94 | 6.03 | 5.94 | 0 | 0 | 0 |
25/05/2020 |
5.94
|
16,000 | 6.22 | 6.31 | 5.94 | 0 | 0 | 0 |
22/05/2020 |
6.22
|
5,100 | 6.22 | 6.31 | 6.22 | 0 | 0 | 0 |
21/05/2020 |
6.22
|
6,400 | 6.12 | 6.40 | 6.22 | 0 | 0 | 0 |
20/05/2020 |
6.12
|
11,600 | 6.40 | 6.40 | 6.12 | 0 | 0 | 0 |
19/05/2020 |
6.40
|
19,300 | 6.31 | 6.50 | 6.03 | 0 | 0 | 0 |
18/05/2020 |
6.31
|
1,800 | 5.75 | 6.31 | 6.12 | 0 | 0 | 0 |
15/05/2020 |
5.75
|
11,100 | 5.85 | 5.94 | 5.75 | 0 | 0 | 0 |
14/05/2020 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
13/05/2020 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
12/05/2020 |
5.85
|
15,800 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 |
11/05/2020 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
08/05/2020 |
6.03
|
7,700 | 6.50 | 6.50 | 6.03 | 0 | 0 | 0 |
07/05/2020 |
6.50
|
3,500 | 7.15 | 7.15 | 6.50 | 0 | 0 | 0 |
06/05/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
05/05/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
04/05/2020 |
7.15
|
3,600 | 6.50 | 7.15 | 6.50 | 0 | 0 | 0 |
29/04/2020 |
6.50
|
8,600 | 7.15 | 7.24 | 6.50 | 0 | 0 | 0 |
28/04/2020 |
7.15
|
100 | 6.50 | 7.15 | 7.15 | 0 | 0 | 0 |