Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-6.80 | -52.71% | 187,900 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,700 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-24) |
-6.80 | -52.71% | 224,400 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,989,111 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-26) |
0.80 | 15.09% | 4,335,643 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-10-03) |
-0.60 | -8.96% | 6,593,093 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-06) |
-6.20 | -50.41% | 10,649,071 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-17) |
-0.90 | -12.86% | 13,455,089 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
7.40
|
1,400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
07/07/2021 |
7.50
|
4,600 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
06/07/2021 |
7.50
|
3,964 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
05/07/2021 |
7.30
|
13,850 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
02/07/2021 |
7.60
|
8,176 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
01/07/2021 |
7.60
|
3,900 | 7.70 | 8 | 7.60 | 100 | 0 | 0.0 |
30/06/2021 |
7.70
|
4,412 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
29/06/2021 |
7.60
|
7,433 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
28/06/2021 |
8.20
|
9,558 | 7.50 | 8.20 | 7.40 | 0 | 0 | 0 |
25/06/2021 |
7.50
|
3,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
24/06/2021 |
7.50
|
6,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
23/06/2021 |
7.60
|
8,517 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
22/06/2021 |
7.60
|
8,000 | 7.50 | 7.70 | 7.60 | 0 | 0 | 0 |
21/06/2021 |
7.50
|
4,429 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
18/06/2021 |
7.50
|
10,457 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
17/06/2021 |
7.50
|
9,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
16/06/2021 |
7.50
|
16,100 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
15/06/2021 |
7.80
|
7,007 | 8 | 8 | 7.50 | 0 | 0 | 0 |
14/06/2021 |
8
|
31,723 | 7.40 | 8.10 | 6.90 | 0 | 0 | 0 |
11/06/2021 |
7.40
|
9,110 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
10/06/2021 |
7.50
|
25,310 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
09/06/2021 |
7.70
|
37,307 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
08/06/2021 |
8.10
|
84,490 | 8.90 | 9.70 | 8.10 | 0 | 0 | 0 |
07/06/2021 |
8.90
|
53,624 | 8.10 | 8.90 | 8.80 | 0 | 0 | 0 |
04/06/2021 |
8.10
|
79,451 | 7.40 | 8.10 | 7.70 | 4,000 | 0 | 0.0 |
03/06/2021 |
7.40
|
18,101 | 6.80 | 7.40 | 6.90 | 800 | 0 | 0.0 |
02/06/2021 |
6.80
|
11,037 | 6.20 | 6.80 | 6.30 | 0 | 0 | 0 |
01/06/2021 |
6.20
|
15,001 | 5.70 | 6.20 | 5.50 | 0 | 0 | 0 |
31/05/2021 |
5.70
|
16,780 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
28/05/2021 |
6
|
700 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
27/05/2021 |
6.10
|
6,945 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
26/05/2021 |
6.30
|
1,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
25/05/2021 |
6.50
|
4,025 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
24/05/2021 |
6.70
|
2,895 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
21/05/2021 |
6.40
|
8,300 | 6.20 | 6.70 | 6.40 | 0 | 0 | 0 |
20/05/2021 |
6.20
|
8,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
19/05/2021 |
6.20
|
600 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
18/05/2021 |
6.60
|
2,000 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
17/05/2021 |
6.50
|
3,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
14/05/2021 |
6.50
|
600 | 7 | 7 | 6.50 | 0 | 0 | 0 |
13/05/2021 |
7
|
15,500 | 7 | 7 | 6.70 | 0 | 0 | 0 |
12/05/2021 |
7
|
2,800 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
11/05/2021 |
7.40
|
1,220 | 7.40 | 7.50 | 6.70 | 0 | 0 | 0 |
10/05/2021 |
7.40
|
1,247 | 6.90 | 7.50 | 7 | 0 | 0 | 0 |
07/05/2021 |
6.90
|
5,833 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
06/05/2021 |
7
|
12,400 | 6.40 | 7 | 6.50 | 0 | 0 | 0 |
05/05/2021 |
6.40
|
7,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
04/05/2021 |
6.20
|
10,200 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
29/04/2021 |
6.70
|
3,500 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
28/04/2021 |
6.80
|
4,512 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
27/04/2021 |
6.90
|
1,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
26/04/2021 |
6.90
|
2,640 | 6.80 | 7 | 6.90 | 0 | 0 | 0 |
23/04/2021 |
6.80
|
7,300 | 7 | 7 | 6.40 | 0 | 0 | 0 |
22/04/2021 |
7
|
9,650 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
20/04/2021 |
7.40
|
16,021 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
19/04/2021 |
7.70
|
1,609 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
16/04/2021 |
7.90
|
17,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
15/04/2021 |
8.10
|
21,046 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
14/04/2021 |
8.40
|
9,605 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
13/04/2021 |
8.20
|
24,422 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
12/04/2021 |
8.50
|
44,872 | 9 | 9 | 8.10 | 0 | 0 | 0 |
09/04/2021 |
9
|
14,351 | 9.10 | 9.60 | 8.70 | 0 | 0 | 0 |
08/04/2021 |
9.10
|
41,722 | 8.40 | 9.10 | 8.50 | 10,000 | 0 | 0.1 |
07/04/2021 |
8.40
|
49,032 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
06/04/2021 |
7.70
|
16,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
05/04/2021 |
7.70
|
21,870 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
02/04/2021 |
7.80
|
17,818 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
01/04/2021 |
7.80
|
11,800 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
31/03/2021 |
7.70
|
5,700 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
30/03/2021 |
7.90
|
18,362 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
29/03/2021 |
7.80
|
20,423 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
26/03/2021 |
7.50
|
5,701 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
25/03/2021 |
7.50
|
32,740 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
24/03/2021 |
8.10
|
26,214 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
23/03/2021 |
8.90
|
20,339 | 8.50 | 9.20 | 8.70 | 0 | 0 | 0 |
22/03/2021 |
8.50
|
14,500 | 7.80 | 8.50 | 7.70 | 0 | 0 | 0 |
19/03/2021 |
7.80
|
50,758 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
18/03/2021 |
8.50
|
31,564 | 9.30 | 9.40 | 8.40 | 0 | 0 | 0 |
17/03/2021 |
9.30
|
90,867 | 10.30 | 11.30 | 9.30 | 0 | 3,000 | -0.0 |
16/03/2021 |
10.30
|
57,419 | 9.40 | 10.30 | 10.30 | 0 | 0 | 0 |
15/03/2021 |
9.40
|
24,601 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
12/03/2021 |
8.60
|
47,100 | 7.90 | 8.60 | 8.50 | 200 | 0 | 0.0 |
11/03/2021 |
7.90
|
10,902 | 7.20 | 7.90 | 7.90 | 0 | 0 | 0 |
10/03/2021 |
7.20
|
62,948 | 6.60 | 7.20 | 7 | 3,000 | 0 | 0.0 |
09/03/2021 |
6.60
|
10,515 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
08/03/2021 |
6
|
12,812 | 5.50 | 6 | 6 | 0 | 0 | 0 |
05/03/2021 |
5.50
|
11,659 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
04/03/2021 |
5
|
10,515 | 4.60 | 5 | 5 | 0 | 0 | 0 |
03/03/2021 |
4.60
|
13,600 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
02/03/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
01/03/2021 |
4.20
|
6,704 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
26/02/2021 |
4.50
|
2,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
25/02/2021 |
4.40
|
4,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
24/02/2021 |
4.30
|
704 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
23/02/2021 |
4.40
|
2,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/02/2021 |
4.40
|
1,300 | 4.40 | 4.40 | 4.40 | 0 | 200 | -0.0 |
19/02/2021 |
4.40
|
700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
18/02/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/02/2021 |
4.50
|
14,400 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
09/02/2021 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 200 | 0 | 0.0 |