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) |
0.60 | 9.84% | 17,022,100 | 38,500 | 0.2 |
6
6.90
6.70
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,389,800 | 29,000 | 0.1 |
5.70
6.90
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 40,316,000 | -104,600 | -0.8 |
5.50
6.90
6.70
|
6 tháng
(2024-03-25) |
3 | 81.08% | 139,092,978 | -138,158 | -0.9 |
3
7.60
6.70
|
12 tháng
(2023-09-25) |
1.90 | 39.58% | 181,108,658 | -13,318 | -0.4 |
3
7.60
6.70
|
24 tháng
(2022-09-30) |
-0.10 | -1.47% | 311,759,370 | -7,476 | -0.4 |
2.80
7.60
6.70
|
36 tháng
(2021-10-05) |
-23.25 | -77.63% | 448,383,511 | 2,124 | -0.1 |
2.80
30.92
6.70
|
60 tháng
(2019-10-16) |
-1.11 | -14.25% | 628,591,922 | -15,746 | -0.3 |
2.80
31.01
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
4.12
|
170,804 | 4.12 | 4.20 | 4.03 | 0 | 0 | 0 |
24/04/2020 |
4.20
|
152,230 | 4.12 | 4.20 | 4.03 | 0 | 0 | 0 |
23/04/2020 |
4.20
|
196,630 | 4.03 | 4.20 | 3.95 | 0 | 0 | 0 |
22/04/2020 |
4.12
|
191,600 | 3.95 | 4.20 | 3.86 | 0 | 0 | 0 |
21/04/2020 |
4.20
|
315,505 | 4.45 | 4.45 | 4.12 | 0 | 0 | 0 |
20/04/2020 |
4.54
|
221,004 | 4.37 | 4.62 | 4.28 | 0 | 0 | 0 |
17/04/2020 |
4.45
|
158,470 | 4.28 | 4.45 | 4.20 | 0 | 0 | 0 |
16/04/2020 |
4.28
|
182,400 | 4.28 | 4.37 | 4.12 | 0 | 0 | 0 |
15/04/2020 |
4.37
|
298,615 | 4.03 | 4.37 | 4.03 | 0 | 0 | 0 |
14/04/2020 |
4.03
|
72,010 | 4.03 | 4.12 | 3.95 | 0 | 0 | 0 |
13/04/2020 |
4.12
|
72,800 | 4.03 | 4.12 | 3.95 | 0 | 0 | 0 |
10/04/2020 |
4.12
|
74,900 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
09/04/2020 |
4.20
|
75,900 | 3.95 | 4.20 | 3.95 | 0 | 0 | 0 |
08/04/2020 |
4.12
|
104,000 | 4.03 | 4.20 | 3.95 | 0 | 0 | 0 |
07/04/2020 |
4.12
|
81,231 | 4.28 | 4.37 | 4.12 | 0 | 0 | 0 |
06/04/2020 |
4.28
|
103,310 | 4.12 | 4.37 | 4.03 | 0 | 0 | 0 |
03/04/2020 |
4.20
|
48,400 | 3.86 | 4.20 | 3.86 | 0 | 0 | 0 |
01/04/2020 |
4.03
|
86,526 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
31/03/2020 |
4.03
|
56,440 | 3.95 | 4.12 | 3.78 | 0 | 0 | 0 |
30/03/2020 |
4.12
|
113,600 | 4.12 | 4.20 | 3.95 | 0 | 0 | 0 |
27/03/2020 |
4.20
|
162,300 | 4.20 | 4.37 | 4.03 | 0 | 0 | 0 |
26/03/2020 |
4.20
|
187,900 | 3.95 | 4.37 | 3.86 | 0 | 0 | 0 |
25/03/2020 |
4.03
|
132,100 | 3.70 | 4.03 | 3.70 | 0 | 0 | 0 |
24/03/2020 |
3.70
|
110,700 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
23/03/2020 |
3.70
|
19,405 | 4.03 | 4.03 | 3.70 | 0 | 0 | 0 |
20/03/2020 |
4.03
|
3,200 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
19/03/2020 |
3.95
|
2,610 | 3.95 | 3.95 | 3.86 | 0 | 0 | 0 |
18/03/2020 |
4.12
|
58,700 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 |
17/03/2020 |
4.12
|
40,500 | 3.95 | 4.12 | 3.95 | 0 | 0 | 0 |
16/03/2020 |
3.95
|
84,124 | 3.95 | 4.12 | 3.86 | 0 | 0 | 0 |
13/03/2020 |
3.95
|
106,900 | 4.03 | 4.20 | 3.95 | 0 | 0 | 0 |
12/03/2020 |
4.37
|
119,400 | 4.79 | 4.79 | 4.37 | 0 | 0 | 0 |
11/03/2020 |
4.79
|
196,650 | 5.12 | 5.21 | 4.62 | 0 | 0 | 0 |
10/03/2020 |
5.12
|
181,200 | 5.21 | 5.21 | 4.96 | 0 | 0 | 0 |
09/03/2020 |
5.21
|
59,400 | 5.63 | 5.63 | 5.21 | 0 | 0 | 0 |
06/03/2020 |
5.71
|
57,400 | 5.71 | 5.80 | 5.63 | 0 | 0 | 0 |
05/03/2020 |
5.71
|
49,550 | 5.71 | 5.80 | 5.63 | 0 | 0 | 0 |
04/03/2020 |
5.71
|
57,615 | 5.63 | 5.71 | 5.63 | 0 | 0 | 0 |
03/03/2020 |
5.63
|
186,046 | 5.63 | 5.88 | 5.63 | 0 | 0 | 0 |
02/03/2020 |
5.63
|
112,710 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 |
28/02/2020 |
5.71
|
50,200 | 5.63 | 5.71 | 5.55 | 0 | 0 | 0 |
27/02/2020 |
5.71
|
57,600 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 |
26/02/2020 |
5.71
|
62,600 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 |
25/02/2020 |
5.71
|
72,556 | 5.71 | 5.80 | 5.63 | 0 | 0 | 0 |
24/02/2020 |
5.80
|
49,000 | 5.71 | 5.80 | 5.63 | 0 | 0 | 0 |
21/02/2020 |
5.88
|
61,300 | 5.88 | 5.97 | 5.80 | 0 | 0 | 0 |
20/02/2020 |
5.88
|
130,416 | 5.88 | 6.05 | 5.71 | 0 | 0 | 0 |
19/02/2020 |
5.88
|
133,200 | 5.80 | 5.97 | 5.80 | 0 | 0 | 0 |
18/02/2020 |
5.88
|
48,420 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 |
17/02/2020 |
5.88
|
45,700 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 |
14/02/2020 |
5.88
|
57,500 | 5.88 | 5.88 | 5.63 | 0 | 0 | 0 |
13/02/2020 |
5.88
|
84,120 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 |
12/02/2020 |
5.88
|
61,430 | 5.88 | 5.97 | 5.80 | 0 | 0 | 0 |
11/02/2020 |
5.97
|
39,800 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
10/02/2020 |
6.05
|
67,840 | 5.97 | 6.13 | 5.80 | 0 | 0 | 0 |
07/02/2020 |
6.05
|
70,200 | 6.05 | 6.22 | 6.05 | 0 | 0 | 0 |
06/02/2020 |
6.22
|
95,100 | 6.30 | 6.39 | 6.05 | 0 | 0 | 0 |
05/02/2020 |
6.22
|
88,500 | 6.47 | 6.47 | 6.22 | 0 | 0 | 0 |
04/02/2020 |
6.55
|
80,130 | 6.39 | 6.55 | 6.30 | 0 | 0 | 0 |
03/02/2020 |
6.39
|
80,405 | 6.64 | 6.64 | 6.13 | 0 | 0 | 0 |
31/01/2020 |
6.72
|
75,535 | 6.89 | 6.97 | 6.64 | 0 | 0 | 0 |
30/01/2020 |
6.89
|
76,900 | 6.97 | 7.06 | 6.81 | 0 | 0 | 0 |
22/01/2020 |
7.06
|
93,235 | 7.06 | 7.14 | 6.97 | 0 | 0 | 0 |
21/01/2020 |
7.06
|
69,900 | 7.06 | 7.14 | 6.97 | 0 | 0 | 0 |
20/01/2020 |
7.06
|
83,100 | 7.14 | 7.14 | 6.81 | 0 | 0 | 0 |
17/01/2020 |
7.14
|
126,800 | 7.39 | 7.48 | 6.89 | 0 | 0 | 0 |
16/01/2020 |
7.39
|
122,735 | 7.31 | 7.56 | 7.31 | 0 | 0 | 0 |
15/01/2020 |
7.31
|
103,500 | 7.39 | 7.48 | 7.23 | 0 | 0 | 0 |
14/01/2020 |
7.39
|
102,411 | 7.39 | 7.48 | 7.31 | 0 | 0 | 0 |
13/01/2020 |
7.39
|
103,800 | 7.56 | 7.56 | 7.39 | 0 | 0 | 0 |
10/01/2020 |
7.56
|
296,900 | 7.14 | 7.56 | 7.14 | 0 | 0 | 0 |
09/01/2020 |
7.14
|
193,000 | 7.06 | 7.31 | 6.97 | 0 | 0 | 0 |
08/01/2020 |
7.06
|
128,300 | 7.14 | 7.31 | 6.97 | 0 | 0 | 0 |
07/01/2020 |
7.14
|
126,700 | 7.06 | 7.31 | 7.06 | 0 | 0 | 0 |
06/01/2020 |
7.06
|
122,400 | 7.06 | 7.14 | 6.97 | 0 | 0 | 0 |
03/01/2020 |
7.06
|
131,222 | 7.23 | 7.31 | 7.06 | 0 | 0 | 0 |
02/01/2020 |
7.23
|
170,305 | 7.39 | 7.48 | 7.23 | 0 | 0 | 0 |
31/12/2019 |
7.39
|
171,910 | 7.23 | 7.39 | 7.06 | 0 | 0 | 0 |
30/12/2019 |
7.31
|
159,000 | 6.97 | 7.31 | 6.97 | 0 | 0 | 0 |
27/12/2019 |
7.06
|
123,500 | 6.97 | 7.06 | 6.81 | 0 | 0 | 0 |
26/12/2019 |
6.97
|
122,993 | 6.97 | 7.06 | 6.81 | 0 | 0 | 0 |
25/12/2019 |
6.97
|
196,206 | 6.64 | 6.97 | 6.55 | 0 | 0 | 0 |
24/12/2019 |
6.64
|
140,610 | 6.47 | 6.72 | 6.39 | 0 | 0 | 0 |
23/12/2019 |
6.47
|
68,000 | 6.47 | 6.47 | 6.30 | 0 | 0 | 0 |
20/12/2019 |
6.47
|
100,500 | 6.39 | 6.64 | 6.30 | 0 | 0 | 0 |
19/12/2019 |
6.55
|
50,421 | 6.64 | 6.64 | 6.47 | 0 | 0 | 0 |
18/12/2019 |
6.64
|
52,308 | 6.72 | 6.72 | 6.47 | 0 | 0 | 0 |
17/12/2019 |
6.72
|
63,120 | 6.97 | 6.97 | 6.64 | 0 | 0 | 0 |
16/12/2019 |
6.97
|
33,700 | 6.97 | 6.97 | 6.81 | 0 | 0 | 0 |
13/12/2019 |
6.97
|
31,900 | 6.97 | 7.06 | 6.89 | 0 | 0 | 0 |
12/12/2019 |
6.97
|
130,200 | 6.97 | 7.06 | 6.89 | 0 | 0 | 0 |
11/12/2019 |
6.97
|
113,375 | 6.97 | 7.06 | 6.97 | 0 | 0 | 0 |
10/12/2019 |
6.97
|
56,707 | 7.06 | 7.14 | 6.81 | 0 | 0 | 0 |
09/12/2019 |
7.06
|
51,500 | 7.06 | 7.14 | 6.97 | 0 | 0 | 0 |
06/12/2019 |
7.06
|
59,340 | 7.14 | 7.23 | 6.89 | 0 | 0 | 0 |
05/12/2019 |
7.14
|
69,100 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 |
04/12/2019 |
7.14
|
105,200 | 7.14 | 7.14 | 6.97 | 0 | 0 | 0 |
03/12/2019 |
7.23
|
55,100 | 6.97 | 7.23 | 6.97 | 0 | 0 | 0 |
02/12/2019 |
6.97
|
50,654 | 7.14 | 7.14 | 6.97 | 0 | 0 | 0 |
29/11/2019 |
7.14
|
43,100 | 7.31 | 7.31 | 7.06 | 0 | 20,000 | -0.2 |