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) |
-0.20 | -2.99% | 69,500 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 127,600 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-21) |
-0.50 | -7.14% | 344,800 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 629,800 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-25) |
-1.43 | -18.07% | 1,366,500 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-09-30) |
-3.75 | -36.57% | 4,745,732 | -70,485 | -0.6 |
5.54
10.25
6.50
|
36 tháng
(2021-10-05) |
-1.86 | -22.22% | 29,910,352 | -47,685 | 0.7 |
5.54
23.03
6.50
|
60 tháng
(2019-10-16) |
-1.14 | -14.91% | 47,756,391 | -264,385 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
6.75
|
2,300 | 6.75 | 6.82 | 6.68 | 2,000 | 0 | 0.0 |
27/04/2020 |
6.75
|
2,600 | 6.82 | 6.82 | 6.68 | 1,800 | 0 | 0 |
24/04/2020 |
6.82
|
100 | 6.75 | 6.82 | 6.82 | 0 | 0 | 0 |
23/04/2020 |
6.75
|
23,110 | 6.62 | 6.75 | 6.62 | 5,500 | 0 | 0.1 |
22/04/2020 |
6.62
|
10,815 | 6.62 | 6.62 | 6.62 | 10,500 | 0 | 0.1 |
21/04/2020 |
6.62
|
23,600 | 6.62 | 6.68 | 6.55 | 10,600 | 0 | 0.1 |
20/04/2020 |
6.62
|
12,325 | 6.75 | 6.82 | 6.62 | 1,800 | 6,300 | -0.0 |
17/04/2020 |
6.75
|
1,200 | 6.75 | 6.75 | 6.62 | 0 | 0 | 0 |
16/04/2020 |
6.75
|
300 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 |
15/04/2020 |
6.68
|
10,700 | 6.41 | 6.68 | 6.48 | 0 | 0 | 0 |
14/04/2020 |
6.41
|
1,120 | 6.28 | 6.41 | 6.28 | 0 | 0 | 0 |
13/04/2020 |
6.28
|
5,000 | 6.34 | 6.55 | 6.28 | 0 | 0 | 0 |
10/04/2020 |
6.34
|
7,700 | 6.28 | 6.34 | 6.21 | 1,200 | 0 | 0.0 |
09/04/2020 |
6.28
|
9,922 | 6.28 | 6.28 | 6.14 | 0 | 0 | 0 |
08/04/2020 |
6.28
|
1,400 | 6.28 | 6.28 | 6.14 | 0 | 0 | 0 |
07/04/2020 |
6.28
|
4,225 | 6.28 | 6.41 | 6.14 | 0 | 0 | 0 |
06/04/2020 |
6.28
|
14,244 | 6.48 | 6.48 | 6.14 | 0 | 0 | 0 |
03/04/2020 |
6.48
|
600 | 6.48 | 6.55 | 6.34 | 0 | 0 | 0 |
01/04/2020 |
6.48
|
2,500 | 6.48 | 6.48 | 6.14 | 0 | 0 | 0 |
31/03/2020 |
6.48
|
4,761 | 6.55 | 6.62 | 6.34 | 10 | 0 | 0.0 |
30/03/2020 |
6.55
|
460 | 6.68 | 6.68 | 6.41 | 0 | 0 | 0 |
27/03/2020 |
6.68
|
27 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
26/03/2020 |
6.68
|
3,100 | 6.68 | 6.75 | 6.48 | 0 | 0 | 0 |
25/03/2020 |
6.68
|
1,450 | 6.28 | 6.75 | 6.48 | 0 | 0 | 0 |
24/03/2020 |
6.28
|
9,220 | 6.75 | 6.75 | 6.14 | 0 | 1,200 | -0.0 |
23/03/2020 |
6.75
|
50,618 | 7.23 | 7.23 | 6.55 | 0 | 0 | 0 |
20/03/2020 |
7.23
|
1,240 | 7.30 | 7.30 | 7.09 | 0 | 0 | 0 |
19/03/2020 |
7.30
|
20,700 | 7.37 | 7.37 | 6.96 | 0 | 0 | 0 |
18/03/2020 |
7.37
|
3,970 | 7.37 | 7.50 | 6.82 | 0 | 0 | 0 |
17/03/2020 |
7.37
|
23,300 | 6.82 | 7.37 | 6.82 | 0 | 0 | 0 |
16/03/2020 |
6.82
|
4,000 | 7.50 | 7.50 | 6.82 | 0 | 0 | 0 |
13/03/2020 |
7.50
|
21,800 | 7.43 | 7.50 | 6.82 | 0 | 0 | 0 |
12/03/2020 |
7.43
|
6,100 | 7.64 | 7.64 | 7.03 | 0 | 0 | 0 |
11/03/2020 |
7.64
|
5,200 | 7.71 | 7.71 | 7.16 | 0 | 0 | 0 |
10/03/2020 |
7.71
|
6,700 | 7.78 | 7.78 | 7.16 | 0 | 0 | 0 |
09/03/2020 |
7.78
|
31,200 | 7.91 | 7.91 | 7.16 | 0 | 0 | 0 |
06/03/2020 |
7.91
|
807 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
05/03/2020 |
7.91
|
2,050 | 7.78 | 8.05 | 7.64 | 0 | 0 | 0 |
04/03/2020 |
7.78
|
118,300 | 7.84 | 7.84 | 7.57 | 0 | 0 | 0 |
03/03/2020 |
7.84
|
1,900 | 7.84 | 7.91 | 7.64 | 0 | 0 | 0 |
02/03/2020 |
7.84
|
357 | 7.50 | 7.91 | 7.43 | 0 | 0 | 0 |
28/02/2020 |
7.50
|
3,648 | 7.91 | 7.91 | 7.50 | 0 | 0 | 0 |
27/02/2020 |
7.91
|
100 | 7.84 | 7.91 | 7.91 | 0 | 0 | 0 |
26/02/2020 |
7.84
|
717 | 7.84 | 7.91 | 7.50 | 0 | 0 | 0 |
25/02/2020 |
7.84
|
9,461 | 7.50 | 7.84 | 7.50 | 0 | 0 | 0 |
24/02/2020 |
7.50
|
8,820 | 7.78 | 7.84 | 7.50 | 0 | 0 | 0 |
21/02/2020 |
7.78
|
5,000 | 7.78 | 7.84 | 7.78 | 0 | 0 | 0 |
20/02/2020 |
7.78
|
1,830 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
19/02/2020 |
7.78
|
11,910 | 7.78 | 7.78 | 7.30 | 0 | 0 | 0 |
18/02/2020 |
7.78
|
8,850 | 7.71 | 7.78 | 7.64 | 0 | 0 | 0 |
17/02/2020 |
7.71
|
3,625 | 7.71 | 7.71 | 7.71 | 610 | 200 | 0.0 |
14/02/2020 |
7.71
|
5,113 | 7.71 | 7.78 | 7.64 | 0 | 0 | 0 |
13/02/2020 |
7.71
|
1,910 | 7.78 | 7.78 | 7.71 | 0 | 0 | 0 |
12/02/2020 |
7.78
|
4,525 | 7.57 | 7.84 | 7.57 | 0 | 0 | 0 |
11/02/2020 |
7.57
|
1,300 | 7.57 | 7.78 | 7.57 | 0 | 0 | 0 |
10/02/2020 |
7.57
|
6,820 | 7.84 | 7.84 | 7.43 | 0 | 0 | 0 |
07/02/2020 |
7.84
|
25,100 | 7.50 | 7.84 | 7.50 | 12,600 | 0 | 0.1 |
06/02/2020 |
7.50
|
31,685 | 7.50 | 7.64 | 7.43 | 10,600 | 0 | 0.1 |
05/02/2020 |
7.50
|
7,500 | 7.43 | 7.50 | 7.43 | 200 | 0 | 0.0 |
04/02/2020 |
7.43
|
7,430 | 7.64 | 7.64 | 7.43 | 0 | 0 | 0 |
03/02/2020 |
7.64
|
14,900 | 7.78 | 7.78 | 7.30 | 8,800 | 0 | 0.1 |
31/01/2020 |
7.78
|
13,400 | 7.84 | 7.84 | 7.64 | 8,400 | 0 | 0.1 |
30/01/2020 |
7.84
|
4,200 | 7.91 | 7.91 | 7.84 | 0 | 0 | 0 |
22/01/2020 |
7.91
|
1,810 | 7.78 | 7.91 | 7.78 | 0 | 0 | 0 |
21/01/2020 |
7.78
|
2,000 | 7.78 | 7.84 | 7.71 | 0 | 0 | 0 |
20/01/2020 |
7.78
|
3,809 | 7.71 | 7.78 | 7.64 | 0 | 0 | 0 |
17/01/2020 |
7.71
|
1,200 | 7.57 | 7.71 | 7.57 | 1,100 | 0 | 0.0 |
16/01/2020 |
7.57
|
200 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
15/01/2020 |
7.57
|
4,606 | 7.57 | 7.64 | 7.57 | 2,600 | 0 | 0.0 |
14/01/2020 |
7.57
|
3,200 | 7.71 | 7.71 | 7.57 | 0 | 0 | 0 |
13/01/2020 |
7.71
|
200 | 7.50 | 7.71 | 7.57 | 100 | 0 | 0.0 |
10/01/2020 |
7.50
|
12,519 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 |
09/01/2020 |
7.57
|
64,025 | 7.50 | 7.71 | 7.57 | 0 | 0 | 0 |
08/01/2020 |
7.50
|
12,203 | 7.57 | 7.78 | 7.50 | 6,400 | 0 | 0.1 |
07/01/2020 |
7.57
|
5,300 | 7.43 | 7.64 | 7.57 | 0 | 0 | 0 |
06/01/2020 |
7.43
|
35,560 | 7.43 | 7.84 | 7.43 | 300 | 40 | 0.0 |
03/01/2020 |
7.43
|
17,203 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
02/01/2020 |
7.30
|
8,729 | 7.98 | 8.05 | 7.30 | 0 | 0 | 0 |
31/12/2019 |
7.98
|
15,410 | 7.78 | 7.98 | 7.78 | 7,600 | 0 | 0.1 |
30/12/2019 |
7.78
|
7,520 | 7.78 | 7.84 | 7.78 | 2,400 | 0 | 0.0 |
27/12/2019 |
7.78
|
2,700 | 7.78 | 7.78 | 7.78 | 0 | 1,500 | -0.0 |
26/12/2019 |
7.78
|
2,200 | 7.78 | 7.84 | 7.78 | 0 | 0 | 0 |
25/12/2019 |
7.78
|
3,120 | 7.71 | 7.84 | 7.78 | 1,100 | 0 | 0.0 |
24/12/2019 |
7.71
|
7,010 | 7.71 | 7.84 | 7.71 | 1,400 | 2,000 | -0.0 |
23/12/2019 |
7.71
|
23,200 | 8.05 | 8.05 | 7.64 | 12,500 | 0 | 0.1 |
20/12/2019 |
8.05
|
14,294 | 7.98 | 8.05 | 7.98 | 2,900 | 0 | 0.0 |
19/12/2019 |
7.98
|
19,110 | 7.84 | 8.25 | 7.98 | 1,000 | 0 | 0.0 |
18/12/2019 |
7.84
|
52,235 | 7.37 | 8.05 | 7.50 | 500 | 0 | 0.0 |
17/12/2019 |
7.37
|
23,100 | 7.16 | 7.50 | 7.23 | 2,600 | 0 | 0.0 |
16/12/2019 |
7.16
|
12,500 | 6.96 | 7.43 | 6.96 | 100 | 0 | 0.0 |
13/12/2019 |
6.96
|
66,200 | 6.96 | 7.03 | 6.68 | 6,600 | 0 | 0.1 |
12/12/2019 |
6.96
|
5,200 | 7.23 | 7.23 | 6.96 | 200 | 0 | 0.0 |
11/12/2019 |
7.23
|
20,510 | 6.96 | 7.23 | 6.89 | 13,000 | 0 | 0.1 |
10/12/2019 |
6.96
|
8,200 | 7.16 | 7.16 | 6.89 | 100 | 0 | 0.0 |
09/12/2019 |
7.16
|
17,040 | 6.89 | 7.50 | 6.89 | 13,100 | 0 | 0.1 |
06/12/2019 |
6.89
|
70,600 | 7.16 | 7.16 | 6.89 | 0 | 0 | 0 |
05/12/2019 |
7.16
|
7,790 | 6.82 | 7.16 | 6.82 | 3,600 | 0 | 0.0 |
04/12/2019 |
6.82
|
13,200 | 6.82 | 6.96 | 6.82 | 10,100 | 300 | 0.1 |
03/12/2019 |
6.82
|
63,556 | 6.82 | 7.03 | 6.82 | 100 | 0 | 0.0 |
02/12/2019 |
6.82
|
10,145 | 6.82 | 6.89 | 6.82 | 1,500 | 0 | 0.0 |