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) |
-0.10 | -1.37% | 105,500 | 0 | 0 |
7
7.30
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 362,000 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-21) |
-1.30 | -15.29% | 837,400 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,440,702 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-25) |
0.35 | 5.06% | 4,385,622 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-09-30) |
0.09 | 1.22% | 12,979,326 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-05) |
-2.46 | -25.45% | 27,001,024 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-16) |
0.30 | 4.36% | 34,719,924 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
6.75
|
800 | 6.83 | 6.83 | 6.61 | 0 | 0 | 0 |
16/09/2020 |
6.83
|
300 | 6.61 | 6.83 | 6.61 | 0 | 0 | 0 |
15/09/2020 |
6.61
|
20 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
14/09/2020 |
6.61
|
7,605 | 6.46 | 7.12 | 6.61 | 0 | 0 | 0 |
11/09/2020 |
6.46
|
0 | 6.54 | 6.46 | 6.46 | 0 | 0 | 0 |
10/09/2020 |
6.54
|
4,950 | 6.39 | 6.68 | 6.39 | 0 | 0 | 0 |
09/09/2020 |
6.39
|
26 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
08/09/2020 |
6.39
|
0 | 6.10 | 6.39 | 6.39 | 0 | 0 | 0 |
07/09/2020 |
6.10
|
12,063 | 7.12 | 7.12 | 6.10 | 0 | 0 | 0 |
04/09/2020 |
7.12
|
50 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
03/09/2020 |
7.12
|
26,011 | 7.12 | 7.12 | 7.04 | 0 | 0 | 0 |
01/09/2020 |
7.12
|
22,002 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
31/08/2020 |
7.12
|
232 | 7.04 | 7.12 | 7.04 | 0 | 0 | 0 |
28/08/2020 |
7.04
|
600 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
27/08/2020 |
7.04
|
1 | 7.12 | 7.12 | 7.04 | 0 | 0 | 0 |
26/08/2020 |
7.12
|
3,450 | 6.90 | 7.12 | 6.90 | 0 | 0 | 0 |
25/08/2020 |
6.90
|
4,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
24/08/2020 |
6.90
|
16,000 | 6.83 | 6.97 | 6.75 | 0 | 0 | 0 |
21/08/2020 |
6.83
|
2,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
20/08/2020 |
6.83
|
2,000 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
19/08/2020 |
6.75
|
0 | 6.83 | 6.75 | 6.75 | 0 | 0 | 0 |
18/08/2020 |
6.83
|
6,519 | 6.90 | 6.90 | 6.75 | 0 | 0 | 0 |
17/08/2020 |
6.90
|
16,100 | 6.75 | 6.90 | 6.90 | 0 | 0 | 0 |
14/08/2020 |
6.75
|
27,609 | 6.25 | 6.97 | 6.75 | 0 | 0 | 0 |
13/08/2020 |
6.25
|
1,486 | 6.75 | 6.75 | 6.25 | 0 | 0 | 0 |
12/08/2020 |
6.75
|
4,200 | 6.90 | 6.90 | 6.75 | 0 | 0 | 0 |
11/08/2020 |
6.90
|
24,393 | 6.46 | 6.90 | 6.46 | 0 | 0 | 0 |
10/08/2020 |
6.46
|
3,517 | 6.90 | 6.90 | 6.46 | 0 | 0 | 0 |
07/08/2020 |
6.90
|
10,164 | 6.54 | 6.90 | 6.75 | 0 | 0 | 0 |
06/08/2020 |
6.54
|
5,100 | 6.68 | 6.68 | 6.54 | 0 | 0 | 0 |
05/08/2020 |
6.68
|
100 | 6.46 | 6.68 | 6.68 | 0 | 0 | 0 |
04/08/2020 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
03/08/2020 |
6.46
|
415 | 6.61 | 6.61 | 6.46 | 0 | 0 | 0 |
31/07/2020 |
6.61
|
200 | 6.46 | 6.61 | 6.61 | 0 | 0 | 0 |
30/07/2020 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
29/07/2020 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
28/07/2020 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
27/07/2020 |
6.46
|
2,300 | 6.25 | 6.46 | 6.46 | 0 | 0 | 0 |
24/07/2020 |
6.25
|
3,100 | 6.17 | 6.90 | 6.25 | 0 | 0 | 0 |
23/07/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
22/07/2020 |
6.17
|
600 | 6.54 | 6.54 | 6.17 | 0 | 0 | 0 |
21/07/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
20/07/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
17/07/2020 |
6.54
|
1,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
16/07/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
15/07/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
14/07/2020 |
6.54
|
500 | 6.75 | 6.75 | 6.54 | 0 | 0 | 0 |
13/07/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
10/07/2020 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
09/07/2020 |
6.75
|
1,500 | 6.68 | 6.75 | 6.75 | 0 | 0 | 0 |
08/07/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
07/07/2020 |
6.68
|
600 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
06/07/2020 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
03/07/2020 |
6.68
|
116 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 |
02/07/2020 |
6.83
|
1,000 | 6.68 | 6.83 | 6.83 | 0 | 0 | 0 |
01/07/2020 |
6.68
|
3,300 | 6.32 | 6.68 | 6.61 | 0 | 0 | 0 |
30/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
29/06/2020 |
6.32
|
100 | 6.54 | 6.54 | 6.32 | 0 | 0 | 0 |
26/06/2020 |
6.54
|
100 | 6.90 | 6.90 | 6.54 | 0 | 0 | 0 |
25/06/2020 |
6.90
|
14,100 | 6.54 | 6.90 | 6.46 | 0 | 0 | 0 |
24/06/2020 |
6.54
|
1,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
23/06/2020 |
6.54
|
486 | 6.90 | 6.90 | 6.54 | 0 | 0 | 0 |
22/06/2020 |
6.90
|
65 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
19/06/2020 |
6.90
|
10,157 | 6.90 | 6.90 | 6.32 | 0 | 0 | 0 |
18/06/2020 |
6.90
|
3,186 | 6.75 | 6.90 | 6.75 | 0 | 0 | 0 |
17/06/2020 |
6.75
|
3,200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
16/06/2020 |
6.75
|
15,600 | 6.54 | 6.75 | 6.68 | 0 | 0 | 0 |
15/06/2020 |
6.54
|
2,125 | 6.83 | 6.83 | 6.54 | 0 | 0 | 0 |
12/06/2020 |
6.83
|
0 | 6.54 | 6.83 | 6.83 | 0 | 0 | 0 |
11/06/2020 |
6.54
|
2,302 | 6.90 | 6.90 | 6.54 | 0 | 0 | 0 |
10/06/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/06/2020 |
6.90
|
3,000 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 |
08/06/2020 |
6.97
|
5,410 | 6.90 | 7.04 | 6.90 | 0 | 0 | 0 |
05/06/2020 |
6.90
|
2,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
04/06/2020 |
6.90
|
7,720 | 6.68 | 6.90 | 6.83 | 0 | 0 | 0 |
03/06/2020 |
6.68
|
0 | 6.61 | 6.68 | 6.68 | 0 | 0 | 0 |
02/06/2020 |
6.61
|
2,500 | 6.61 | 6.75 | 6.61 | 0 | 0 | 0 |
01/06/2020 |
6.61
|
1,100 | 6.54 | 6.61 | 6.54 | 0 | 0 | 0 |
29/05/2020 |
6.54
|
50 | 6.54 | 6.54 | 6.54 | 0 | 50 | -0.0 |
28/05/2020 |
6.54
|
3,000 | 5.81 | 6.54 | 6.54 | 0 | 0 | 0 |
27/05/2020 |
5.81
|
19,442 | 6.61 | 6.61 | 5.81 | 0 | 0 | 0 |
26/05/2020 |
6.61
|
2,500 | 6.68 | 6.68 | 6.46 | 0 | 0 | 0 |
25/05/2020 |
6.68
|
3,000 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 |
22/05/2020 |
6.83
|
1,735 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
21/05/2020 |
6.83
|
2,000 | 6.61 | 6.83 | 6.83 | 0 | 0 | 0 |
20/05/2020 |
6.61
|
0 | 6.90 | 6.61 | 6.61 | 0 | 0 | 0 |
19/05/2020 |
6.90
|
7,500 | 6.54 | 6.90 | 6.46 | 0 | 0 | 0 |
18/05/2020 |
6.54
|
8,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
15/05/2020 |
6.54
|
1,000 | 5.88 | 6.54 | 6.54 | 0 | 0 | 0 |
14/05/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
13/05/2020 |
5.88
|
5,895 | 6.90 | 6.90 | 5.88 | 0 | 0 | 0 |
12/05/2020 |
6.90
|
3,600 | 6.83 | 6.90 | 6.90 | 0 | 0 | 0 |
11/05/2020 |
6.83
|
3,600 | 6.90 | 6.90 | 6.25 | 0 | 0 | 0 |
08/05/2020 |
6.90
|
2,000 | 6.17 | 6.90 | 6.90 | 0 | 0 | 0 |
07/05/2020 |
6.17
|
60 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
06/05/2020 |
6.17
|
100 | 6.10 | 6.17 | 6.17 | 0 | 0 | 0 |
05/05/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
04/05/2020 |
6.10
|
0 | 6.03 | 6.10 | 6.10 | 0 | 0 | 0 |
29/04/2020 |
6.03
|
1,600 | 6.10 | 6.10 | 6.03 | 0 | 0 | 0 |
28/04/2020 |
6.10
|
600 | 6.17 | 6.17 | 6.10 | 0 | 0 | 0 |