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) |
6 | 25.10% | 929,300 | 5,800 | 0.2 |
23.90
29.90
29.90
|
2 tháng
(2024-07-22) |
4.80 | 19.12% | 1,166,900 | 5,300 | 0.2 |
22
29.90
29.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.61% | 1,704,500 | 4,550 | 0.1 |
22
30.70
29.90
|
6 tháng
(2024-03-25) |
20.40 | 214.74% | 2,850,495 | -126,850 | -1.8 |
9.50
30.70
29.90
|
12 tháng
(2023-09-25) |
21 | 235.96% | 2,931,296 | -122,550 | -1.7 |
8.40
30.70
29.90
|
24 tháng
(2022-09-30) |
22.48 | 303.08% | 3,696,024 | -22,150 | -0.9 |
6.41
30.70
29.90
|
36 tháng
(2021-10-05) |
21.09 | 239.47% | 4,629,097 | -1,550 | -0.7 |
6.41
30.70
29.90
|
60 tháng
(2019-10-16) |
22.85 | 324.19% | 10,032,198 | -1,950 | -0.7 |
5.41
30.70
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
5.75
|
14,700 | 5.90 | 6.47 | 5.75 | 0 | 0 | 0 |
27/04/2020 |
6.19
|
1,000 | 6.40 | 6.40 | 6.19 | 0 | 0 | 0 |
24/04/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
23/04/2020 |
6.47
|
2,200 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 |
22/04/2020 |
6.55
|
800 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
21/04/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
20/04/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
17/04/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
16/04/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
15/04/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
14/04/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
13/04/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
10/04/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
09/04/2020 |
7.05
|
40,000 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
08/04/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
07/04/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
06/04/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
03/04/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
01/04/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
31/03/2020 |
6.55
|
52,200 | 7.12 | 7.12 | 6.55 | 0 | 0 | 0 |
30/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
27/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
26/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
25/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
24/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
23/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
20/03/2020 |
7.62
|
600 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
19/03/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
18/03/2020 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
17/03/2020 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
16/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
13/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
12/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
11/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
10/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
09/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
06/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
05/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
04/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
03/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
02/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
28/02/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
27/02/2020 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
26/02/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
25/02/2020 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
24/02/2020 |
6.19
|
1,300 | 6.26 | 6.26 | 6.19 | 0 | 0 | 0 |
21/02/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
20/02/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
19/02/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
18/02/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
17/02/2020 |
7.19
|
20,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
14/02/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
13/02/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
12/02/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
11/02/2020 |
7.05
|
400 | 7.12 | 7.12 | 7.05 | 0 | 0 | 0 |
10/02/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
07/02/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
06/02/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
05/02/2020 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
04/02/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
03/02/2020 |
6.47
|
20,400 | 6.47 | 7.19 | 6.47 | 0 | 0 | 0 |
31/01/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
30/01/2020 |
7.05
|
200 | 7.77 | 7.77 | 7.05 | 0 | 0 | 0 |
22/01/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
21/01/2020 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
20/01/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
17/01/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
16/01/2020 |
7.19
|
10,300 | 6.47 | 7.19 | 6.47 | 0 | 0 | 0 |
15/01/2020 |
6.47
|
200 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
14/01/2020 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
13/01/2020 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
10/01/2020 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
09/01/2020 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
08/01/2020 |
6.83
|
600 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
07/01/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
06/01/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
03/01/2020 |
7.12
|
18,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
02/01/2020 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
31/12/2019 |
6.47
|
500 | 6.90 | 6.90 | 6.47 | 0 | 0 | 0 |
30/12/2019 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
27/12/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
26/12/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
25/12/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
24/12/2019 |
6.98
|
300 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
23/12/2019 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
20/12/2019 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
19/12/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
18/12/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
17/12/2019 |
7.05
|
200 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
16/12/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
13/12/2019 |
7.05
|
300 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
12/12/2019 |
7.34
|
200 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 |
11/12/2019 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
10/12/2019 |
6.47
|
300 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
09/12/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
06/12/2019 |
7.19
|
30,100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
05/12/2019 |
7.19
|
50,900 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
04/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
03/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
02/12/2019 |
6.47
|
700 | 6.47 | 6.62 | 6.47 | 0 | 700 | -0.0 |