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) |
-0.50 | -5.26% | 11,956,300 | 0 | 0 |
8.80
9.60
9
|
2 tháng
(2024-07-22) |
-0.30 | -3.23% | 22,599,200 | 0 | 0 |
8.60
9.60
9
|
3 tháng
(2024-06-21) |
-1 | -10% | 40,994,600 | 0 | 0 |
8.60
10.40
9
|
6 tháng
(2024-03-25) |
-2.60 | -22.41% | 98,953,996 | -477 | -0.0 |
8.60
11.70
9
|
12 tháng
(2023-09-25) |
-4 | -30.77% | 273,395,097 | -487 | -0.0 |
8.60
13.20
9
|
24 tháng
(2022-09-30) |
-2.27 | -20.13% | 962,549,447 | -59,699 | -0.4 |
5.31
15.30
9
|
36 tháng
(2021-10-05) |
1.29 | 16.73% | 1,687,157,486 | -102,553 | -1.0 |
5.31
24.12
9
|
60 tháng
(2019-10-16) |
5.05 | 127.77% | 2,152,780,615 | -149,982 | -1.8 |
2.06
24.12
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
6.18
|
955,498 | 6.25 | 6.25 | 5.92 | 500 | 0 | 0.0 |
06/07/2021 |
6.25
|
805,068 | 6.45 | 6.51 | 6.11 | 2,700 | 0 | 0.0 |
05/07/2021 |
6.51
|
807,708 | 6.71 | 6.71 | 6.38 | 700 | 0 | 0.0 |
02/07/2021 |
6.71
|
737,056 | 6.85 | 6.85 | 6.58 | 400 | 0 | 0.0 |
01/07/2021 |
6.71
|
413,365 | 6.78 | 6.85 | 6.65 | 0 | 0 | 0 |
30/06/2021 |
6.78
|
613,449 | 6.78 | 6.78 | 6.58 | 1,000 | 0 | 0.0 |
29/06/2021 |
6.78
|
497,364 | 6.78 | 6.85 | 6.71 | 0 | 0 | 0 |
28/06/2021 |
6.85
|
434,631 | 6.85 | 6.85 | 6.71 | 0 | 0 | 0 |
25/06/2021 |
6.78
|
626,938 | 6.85 | 6.91 | 6.65 | 0 | 0 | 0 |
24/06/2021 |
6.85
|
990,541 | 6.98 | 6.98 | 6.71 | 200 | 0 | 0.0 |
23/06/2021 |
6.98
|
955,873 | 7.05 | 7.11 | 6.91 | 600 | 0 | 0.0 |
22/06/2021 |
7.11
|
1,318,054 | 7.31 | 7.38 | 6.98 | 0 | 0 | 0 |
21/06/2021 |
7.31
|
1,090,700 | 7.44 | 7.51 | 7.18 | 6,300 | 0 | 0 |
18/06/2021 |
7.44
|
3,221,125 | 6.91 | 7.51 | 6.85 | 5,700 | 0 | 0.1 |
17/06/2021 |
6.91
|
706,994 | 6.98 | 6.98 | 6.71 | 0 | 600 | -0.0 |
16/06/2021 |
6.98
|
2,394,774 | 6.58 | 7.18 | 6.58 | 200 | 100 | 0.0 |
15/06/2021 |
6.51
|
698,252 | 6.58 | 6.65 | 6.45 | 0 | 0 | 0 |
14/06/2021 |
6.58
|
678,714 | 6.65 | 6.71 | 6.51 | 5,300 | 300 | 0.1 |
11/06/2021 |
6.65
|
500,611 | 6.51 | 6.65 | 6.45 | 0 | 0 | 0 |
10/06/2021 |
6.51
|
462,872 | 6.65 | 6.65 | 6.45 | 0 | 0 | 0 |
09/06/2021 |
6.58
|
620,196 | 6.65 | 6.65 | 6.45 | 5,000 | 0 | 0.1 |
08/06/2021 |
6.58
|
830,748 | 6.78 | 6.85 | 6.51 | 100 | 0 | 0.0 |
07/06/2021 |
6.71
|
955,090 | 6.85 | 6.91 | 6.58 | 5,000 | 0 | 0.1 |
04/06/2021 |
6.85
|
721,241 | 7.05 | 7.05 | 6.78 | 5,100 | 0 | 0.1 |
03/06/2021 |
7.05
|
1,097,289 | 7.05 | 7.11 | 6.91 | 200 | 0 | 0.0 |
02/06/2021 |
7.05
|
1,286,424 | 6.98 | 7.11 | 6.85 | 9,700 | 0 | 0.1 |
01/06/2021 |
6.91
|
1,305,671 | 6.51 | 6.98 | 6.51 | 0 | 0 | 0 |
31/05/2021 |
6.51
|
1,125,848 | 6.25 | 6.51 | 6.18 | 0 | 100 | -0.0 |
28/05/2021 |
6.38
|
610,010 | 6.31 | 6.38 | 6.18 | 0 | 0 | 0 |
27/05/2021 |
6.31
|
1,013,597 | 6.25 | 6.45 | 6.18 | 0 | 0 | 0 |
26/05/2021 |
6.31
|
718,286 | 6.38 | 6.45 | 6.25 | 0 | 0 | 0 |
25/05/2021 |
6.38
|
384,542 | 6.45 | 6.45 | 6.31 | 0 | 0 | 0 |
24/05/2021 |
6.38
|
377,268 | 6.45 | 6.51 | 6.25 | 0 | 0 | 0 |
21/05/2021 |
6.38
|
1,338,916 | 6.31 | 6.51 | 5.92 | 100 | 0 | 0.0 |
20/05/2021 |
6.31
|
814,680 | 6.51 | 6.51 | 6.25 | 0 | 0 | 0 |
19/05/2021 |
6.45
|
583,247 | 6.51 | 6.71 | 6.38 | 0 | 0 | 0 |
18/05/2021 |
6.51
|
428,380 | 6.65 | 6.65 | 5.72 | 0 | 0 | 0 |
17/05/2021 |
6.65
|
237,340 | 6.78 | 6.78 | 6.51 | 0 | 0 | 0 |
14/05/2021 |
6.71
|
466,734 | 6.78 | 6.85 | 6.58 | 0 | 0 | 0 |
13/05/2021 |
6.78
|
1,285,786 | 6.45 | 7.11 | 6.45 | 0 | 0 | 0 |
12/05/2021 |
6.45
|
821,650 | 6.51 | 6.58 | 6.38 | 0 | 0 | 0 |
11/05/2021 |
6.51
|
627,649 | 6.45 | 6.58 | 6.38 | 0 | 0 | 0 |
10/05/2021 |
6.45
|
827,800 | 6.51 | 6.58 | 6.38 | 0 | 0 | 0 |
07/05/2021 |
6.51
|
631,583 | 6.65 | 6.65 | 6.51 | 0 | 0 | 0 |
06/05/2021 |
6.71
|
859,116 | 6.78 | 6.85 | 6.65 | 0 | 0 | 0 |
05/05/2021 |
6.78
|
616,710 | 6.65 | 6.78 | 6.58 | 0 | 0 | 0 |
04/05/2021 |
6.58
|
622,056 | 6.71 | 6.71 | 6.38 | 0 | 0 | 0 |
29/04/2021 |
6.78
|
704,448 | 6.71 | 6.98 | 6.71 | 0 | 0 | 0 |
28/04/2021 |
6.71
|
398,408 | 6.65 | 6.78 | 6.58 | 0 | 0 | 0 |
27/04/2021 |
6.65
|
727,863 | 6.71 | 6.78 | 6.45 | 0 | 0 | 0 |
26/04/2021 |
6.65
|
483,253 | 6.71 | 6.78 | 6.51 | 0 | 0 | 0 |
23/04/2021 |
6.71
|
861,232 | 6.58 | 6.91 | 6.31 | 0 | 0 | 0 |
22/04/2021 |
6.58
|
1,273,200 | 6.98 | 6.98 | 6.45 | 0 | 0 | 0 |
20/04/2021 |
6.98
|
1,114,404 | 7.11 | 7.24 | 6.78 | 0 | 0 | 0 |
19/04/2021 |
7.24
|
707,958 | 7.51 | 7.58 | 6.98 | 0 | 0 | 0 |
16/04/2021 |
7.31
|
2,044,962 | 7.58 | 7.58 | 6.98 | 0 | 0 | 0 |
15/04/2021 |
7.51
|
1,066,857 | 7.64 | 7.84 | 7.44 | 0 | 0 | 0 |
14/04/2021 |
7.78
|
1,039,500 | 7.78 | 7.78 | 7.51 | 0 | 0 | 0 |
13/04/2021 |
7.71
|
2,652,192 | 7.98 | 8.18 | 7.31 | 0 | 21,800 | -0.2 |
12/04/2021 |
7.98
|
1,842,412 | 7.98 | 8.11 | 7.84 | 0 | 0 | 0 |
09/04/2021 |
7.84
|
2,678,746 | 8.04 | 8.04 | 7.71 | 0 | 0 | 0 |
08/04/2021 |
8.04
|
1,548,117 | 8.18 | 8.24 | 7.98 | 0 | 0 | 0 |
07/04/2021 |
8.18
|
1,219,205 | 8.37 | 8.44 | 8.18 | 0 | 49,300 | -0.6 |
06/04/2021 |
8.37
|
5,798,620 | 7.91 | 8.51 | 7.84 | 500 | 10,000 | -0.1 |
05/04/2021 |
7.84
|
2,667,968 | 7.84 | 7.98 | 7.78 | 0 | 0 | 0 |
02/04/2021 |
7.78
|
1,580,669 | 7.78 | 7.91 | 7.64 | 0 | 0 | 0 |
01/04/2021 |
7.78
|
1,485,420 | 7.58 | 7.84 | 7.51 | 0 | 0 | 0 |
31/03/2021 |
7.58
|
721,168 | 7.71 | 7.71 | 7.51 | 0 | 0 | 0 |
30/03/2021 |
7.58
|
1,428,737 | 7.64 | 7.91 | 7.58 | 0 | 0 | 0 |
29/03/2021 |
7.64
|
1,114,985 | 7.58 | 7.71 | 7.31 | 0 | 0 | 0 |
26/03/2021 |
7.58
|
1,256,112 | 7.64 | 7.64 | 7.05 | 0 | 0 | 0 |
25/03/2021 |
7.64
|
761,605 | 7.71 | 7.78 | 7.51 | 0 | 0 | 0 |
24/03/2021 |
7.71
|
2,007,591 | 7.51 | 7.84 | 7.38 | 0 | 0 | 0 |
23/03/2021 |
7.58
|
1,064,431 | 7.64 | 7.64 | 7.44 | 0 | 0 | 0 |
22/03/2021 |
7.64
|
1,082,992 | 7.64 | 7.71 | 7.51 | 0 | 0 | 0 |
19/03/2021 |
7.71
|
796,353 | 7.84 | 7.84 | 7.64 | 0 | 300 | -0.0 |
18/03/2021 |
7.84
|
797,294 | 7.84 | 7.91 | 7.71 | 0 | 0 | 0 |
17/03/2021 |
7.84
|
1,308,562 | 7.58 | 7.91 | 7.58 | 0 | 0 | 0 |
16/03/2021 |
7.58
|
2,521,674 | 7.78 | 7.84 | 7.44 | 0 | 0 | 0 |
15/03/2021 |
7.78
|
1,721,300 | 7.98 | 7.98 | 7.71 | 300 | 0 | 0.0 |
12/03/2021 |
7.91
|
1,825,506 | 7.98 | 8.11 | 7.84 | 21,300 | 0 | 0.3 |
11/03/2021 |
7.98
|
1,969,995 | 7.98 | 8.18 | 7.78 | 0 | 0 | 0 |
10/03/2021 |
7.91
|
1,426,069 | 8.24 | 8.24 | 7.78 | 0 | 0 | 0 |
09/03/2021 |
8.04
|
2,469,091 | 8.24 | 8.51 | 7.91 | 0 | 0 | 0 |
08/03/2021 |
8.24
|
4,645,100 | 7.44 | 8.24 | 7.31 | 59,000 | 0 | 0.7 |
05/03/2021 |
7.44
|
2,139,395 | 6.98 | 7.44 | 6.85 | 0 | 0 | 0 |
04/03/2021 |
6.98
|
1,407,701 | 6.85 | 7.18 | 6.85 | 0 | 0 | 0 |
03/03/2021 |
6.91
|
1,165,166 | 6.78 | 6.98 | 6.71 | 0 | 700 | -0.0 |
02/03/2021 |
6.71
|
1,284,878 | 6.78 | 6.98 | 6.65 | 100 | 0 | 0.0 |
01/03/2021 |
6.98
|
1,249,150 | 6.85 | 7.05 | 6.78 | 300 | 0 | 0.0 |
26/02/2021 |
6.91
|
460,652 | 6.91 | 6.91 | 6.71 | 0 | 0 | 0 |
25/02/2021 |
6.98
|
512,710 | 6.98 | 7.05 | 6.85 | 0 | 0 | 0 |
24/02/2021 |
6.98
|
732,930 | 7.11 | 7.18 | 6.91 | 700 | 0 | 0.0 |
23/02/2021 |
7.05
|
770,700 | 7.11 | 7.18 | 7.05 | 0 | 0 | 0 |
22/02/2021 |
7.18
|
869,467 | 7.11 | 7.24 | 6.98 | 0 | 0 | 0 |
19/02/2021 |
7.05
|
657,900 | 7.11 | 7.11 | 6.98 | 0 | 100 | -0.0 |
18/02/2021 |
7.11
|
537,770 | 7.11 | 7.24 | 6.91 | 0 | 0 | 0 |
17/02/2021 |
7.11
|
291,829 | 7.31 | 7.31 | 6.78 | 31,000 | 0 | 0.3 |
09/02/2021 |
6.71
|
326,700 | 6.51 | 6.71 | 6.45 | 0 | 0 | 0 |
08/02/2021 |
6.58
|
548,900 | 6.91 | 6.91 | 6.31 | 0 | 0 | 0 |