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) |
-1.90 | -11.95% | 65,800 | 0 | 0 |
14
17.60
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-21) |
1.50 | 12% | 406,300 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 679,700 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-30) |
3.20 | 29.63% | 949,034 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-05) |
3.60 | 34.62% | 2,371,574 | 5,440 | 0.3 |
8.50
24.40
14
|
60 tháng
(2019-10-16) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2021 |
7.70
|
2,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
17/09/2021 |
7.90
|
2,200 | 7.50 | 7.90 | 7.60 | 0 | 0 | 0 |
16/09/2021 |
7.50
|
2,700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
15/09/2021 |
7.40
|
4,700 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
14/09/2021 |
7.40
|
100 | 7.20 | 7.40 | 7.40 | 0 | 0 | 0 |
13/09/2021 |
7.20
|
1,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
10/09/2021 |
7.20
|
600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
09/09/2021 |
7.30
|
300 | 7.90 | 7.90 | 6.90 | 0 | 0 | 0 |
08/09/2021 |
7.90
|
300 | 7.60 | 7.90 | 7.90 | 0 | 0 | 0 |
07/09/2021 |
7.60
|
7,330 | 7.80 | 8 | 7.60 | 0 | 2,000 | -0.0 |
06/09/2021 |
7.80
|
19,000 | 6.90 | 7.80 | 7 | 0 | 1,000 | -0.0 |
01/09/2021 |
6.90
|
1,300 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
31/08/2021 |
6.30
|
2,200 | 7 | 7 | 6.30 | 0 | 0 | 0 |
30/08/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
27/08/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
26/08/2021 |
7
|
68 | 7 | 7 | 7 | 0 | 68 | -0.0 |
25/08/2021 |
7
|
300 | 6.90 | 7 | 7 | 0 | 0 | 0 |
24/08/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
23/08/2021 |
6.90
|
900 | 6.60 | 6.90 | 6.90 | 0 | 0 | 0 |
20/08/2021 |
6.60
|
2,100 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
19/08/2021 |
7.40
|
1,900 | 6.80 | 8 | 6.70 | 0 | 0 | 0 |
18/08/2021 |
6.80
|
1,900 | 6.80 | 7.30 | 6.50 | 0 | 0 | 0 |
17/08/2021 |
6.80
|
0 | 7.40 | 6.80 | 7.40 | 0 | 0 | 0 |
16/08/2021 |
7.40
|
600 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
13/08/2021 |
7.80
|
3,900 | 7.50 | 7.80 | 6.40 | 0 | 2,800 | -0.0 |
12/08/2021 |
7.50
|
400 | 6.90 | 7.60 | 7.50 | 0 | 0 | 0 |
11/08/2021 |
6.90
|
2,500 | 8.80 | 8.80 | 6.80 | 0 | 0 | 0 |
10/08/2021 |
8.80
|
400 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 |
09/08/2021 |
8.80
|
209 | 7.60 | 8.80 | 8.80 | 0 | 0 | 0 |
06/08/2021 |
7.60
|
2,500 | 7.70 | 8.70 | 7.60 | 0 | 0 | 0 |
05/08/2021 |
7.70
|
1,000 | 7 | 7.70 | 7.50 | 900 | 0 | 0.0 |
04/08/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
03/08/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
02/08/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
30/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
29/07/2021 |
7
|
3 | 7 | 7 | 7 | 0 | 0 | 0 |
28/07/2021 |
7
|
1,000 | 7.90 | 7.90 | 7 | 500 | 0 | 0.0 |
27/07/2021 |
7.90
|
5,200 | 7 | 8 | 7 | 0 | 0 | 0 |
26/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/07/2021 |
7
|
103 | 7 | 7 | 7 | 0 | 0 | 0 |
22/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
21/07/2021 |
7
|
2,000 | 6.90 | 7 | 7 | 0 | 0 | 0 |
20/07/2021 |
6.90
|
2,100 | 6.50 | 7 | 6.90 | 0 | 0 | 0 |
19/07/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
16/07/2021 |
6.50
|
500 | 7.50 | 7.50 | 6.50 | 500 | 0 | 0.0 |
15/07/2021 |
7.50
|
100 | 6.90 | 7.50 | 7.50 | 0 | 0 | 0 |
14/07/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
13/07/2021 |
6.90
|
15,430 | 6 | 6.90 | 6.70 | 0 | 3,700 | -0.0 |
12/07/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
09/07/2021 |
6
|
501 | 6 | 6 | 6 | 0 | 0 | 0 |
08/07/2021 |
6
|
4,000 | 6 | 6 | 6 | 3,000 | 0 | 0.0 |
07/07/2021 |
6
|
4,700 | 7.10 | 7.10 | 6 | 700 | 0 | 0.0 |
06/07/2021 |
7.10
|
8,500 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
05/07/2021 |
7
|
900 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
02/07/2021 |
7.40
|
100 | 7.10 | 7.40 | 7.40 | 0 | 0 | 0 |
01/07/2021 |
7.10
|
1,800 | 7 | 8 | 7.10 | 500 | 1,500 | -0.0 |
30/06/2021 |
7
|
16,864 | 6.10 | 7 | 7 | 100 | 2,000 | -0.0 |
29/06/2021 |
6.10
|
100 | 7.50 | 7.50 | 6.10 | 0 | 0 | 0 |
28/06/2021 |
7.50
|
3,200 | 7 | 7.50 | 7 | 0 | 0 | 0 |
25/06/2021 |
7
|
623 | 6.80 | 7 | 7 | 0 | 0 | 0 |
24/06/2021 |
6.80
|
0 | 7 | 6.80 | 6.80 | 0 | 0 | 0 |
23/06/2021 |
7
|
3,800 | 6.90 | 7.50 | 6.10 | 0 | 0 | 0 |
22/06/2021 |
6.90
|
6,000 | 8 | 8 | 6.90 | 0 | 0 | 0 |
21/06/2021 |
8
|
300 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
18/06/2021 |
7.80
|
100 | 6.80 | 7.80 | 7.80 | 0 | 0 | 0 |
17/06/2021 |
6.80
|
14,700 | 7.90 | 7.90 | 6.80 | 1,000 | 0 | 0.0 |
16/06/2021 |
7.90
|
7 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/06/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
14/06/2021 |
7.90
|
3,300 | 9.20 | 9.20 | 7.90 | 0 | 0 | 0 |
11/06/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
10/06/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
09/06/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/06/2021 |
9.20
|
7,000 | 8.30 | 9.40 | 9.20 | 0 | 1,000 | -0.0 |
07/06/2021 |
8.30
|
1,200 | 7.30 | 8.30 | 7.30 | 0 | 0 | 0 |
04/06/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
03/06/2021 |
7.30
|
9,000 | 7.30 | 7.30 | 7.20 | 0 | 300 | -0.0 |
02/06/2021 |
7.30
|
102 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
01/06/2021 |
7.20
|
200 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
31/05/2021 |
6.80
|
2,800 | 7.90 | 7.90 | 6.80 | 0 | 0 | 0 |
28/05/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/05/2021 |
7.90
|
100 | 7.20 | 7.90 | 7.90 | 0 | 0 | 0 |
26/05/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/05/2021 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
24/05/2021 |
7.20
|
4,100 | 7.20 | 7.20 | 7.20 | 0 | 3,400 | -0.0 |
21/05/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
20/05/2021 |
7.20
|
0 | 6.50 | 7.20 | 7.20 | 0 | 0 | 0 |
19/05/2021 |
6.50
|
5 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
18/05/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/05/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
14/05/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
13/05/2021 |
7.20
|
0 | 6.50 | 7.20 | 7.20 | 0 | 0 | 0 |
12/05/2021 |
6.50
|
600 | 7.30 | 7.30 | 6.50 | 500 | 0 | 0.0 |
11/05/2021 |
7.30
|
100 | 6.60 | 7.30 | 7.30 | 0 | 0 | 0 |
10/05/2021 |
6.60
|
2,200 | 7.70 | 7.70 | 6.60 | 0 | 0 | 0 |
07/05/2021 |
7.70
|
100 | 6.80 | 7.70 | 7.70 | 0 | 0 | 0 |
06/05/2021 |
6.80
|
30,329 | 8 | 8 | 6.80 | 1,000 | 0 | 0.0 |
05/05/2021 |
8
|
100 | 7.10 | 8 | 8 | 0 | 0 | 0 |
04/05/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
29/04/2021 |
7.10
|
2,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
28/04/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |