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) |
-0.60 | -3.47% | 297,800 | 200 | 0.0 |
15.80
17.30
16
|
2 tháng
(2024-07-22) |
-4.40 | -20.86% | 754,200 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-21) |
-4.88 | -22.60% | 2,221,200 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
0.50 | 3.08% | 3,678,508 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-25) |
0.58 | 3.58% | 5,532,509 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-09-30) |
5.64 | 50.93% | 7,207,443 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-05) |
9.59 | 134.79% | 12,369,801 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-16) |
14.41 | 628.65% | 17,279,335 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
6.72
|
600 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
05/07/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
02/07/2021 |
6.72
|
1,200 | 7.11 | 7.11 | 6.72 | 0 | 0 | 0 |
01/07/2021 |
7.11
|
1,900 | 6.80 | 7.11 | 6.80 | 0 | 0 | 0 |
30/06/2021 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/06/2021 |
6.80
|
150 | 7.51 | 7.51 | 6.80 | 0 | 0 | 0 |
28/06/2021 |
7.51
|
1 | 7.75 | 7.75 | 7.51 | 0 | 0 | 0 |
25/06/2021 |
7.75
|
800 | 7.82 | 7.82 | 7.35 | 0 | 0 | 0 |
24/06/2021 |
7.82
|
500 | 7.82 | 7.82 | 6.72 | 0 | 0 | 0 |
23/06/2021 |
7.82
|
15,900 | 7.51 | 7.90 | 7.51 | 0 | 0 | 0 |
22/06/2021 |
7.51
|
13,467 | 7.11 | 7.51 | 7.19 | 0 | 0 | 0 |
21/06/2021 |
7.11
|
800 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
18/06/2021 |
7.11
|
2,400 | 7.11 | 7.27 | 7.11 | 100 | 0 | 0.0 |
17/06/2021 |
7.11
|
16,000 | 7.51 | 7.51 | 7.11 | 0 | 0 | 0 |
16/06/2021 |
7.51
|
4,210 | 6.72 | 7.51 | 6.95 | 0 | 2,500 | -0.0 |
15/06/2021 |
6.72
|
0 | 7.51 | 6.72 | 6.72 | 0 | 0 | 0 |
14/06/2021 |
7.51
|
2,603 | 7.11 | 7.51 | 6.72 | 0 | 0 | 0 |
11/06/2021 |
7.11
|
23,100 | 7.11 | 7.19 | 7.11 | 0 | 0 | 0 |
10/06/2021 |
7.11
|
17,800 | 6.48 | 7.43 | 7.11 | 0 | 0 | 0 |
09/06/2021 |
6.48
|
20,500 | 5.69 | 6.48 | 6.48 | 0 | 0 | 0 |
08/06/2021 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
07/06/2021 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
04/06/2021 |
5.69
|
200 | 5.22 | 5.69 | 5.69 | 0 | 0 | 0 |
03/06/2021 |
5.22
|
2,000 | 5.53 | 5.69 | 5.14 | 0 | 0 | 0 |
02/06/2021 |
5.53
|
1,000 | 5.69 | 5.69 | 5.53 | 0 | 0 | 0 |
01/06/2021 |
5.69
|
3,905 | 6.01 | 6.01 | 5.61 | 0 | 0 | 0 |
31/05/2021 |
6.01
|
0 | 6.16 | 6.01 | 6.01 | 0 | 0 | 0 |
28/05/2021 |
6.16
|
300 | 5.37 | 6.16 | 5.77 | 0 | 0 | 0 |
27/05/2021 |
5.37
|
600 | 5.53 | 5.53 | 5.37 | 0 | 0 | 0 |
26/05/2021 |
5.53
|
2,200 | 5.22 | 5.53 | 5.53 | 0 | 0 | 0 |
25/05/2021 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
24/05/2021 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
21/05/2021 |
5.22
|
1,400 | 5.22 | 5.30 | 5.22 | 0 | 0 | 0 |
20/05/2021 |
5.22
|
8,701 | 5.37 | 5.45 | 5.22 | 0 | 0 | 0 |
19/05/2021 |
5.37
|
0 | 5.45 | 5.37 | 5.45 | 0 | 0 | 0 |
18/05/2021 |
5.45
|
10 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
17/05/2021 |
5.37
|
5 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
14/05/2021 |
5.45
|
1,100 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
13/05/2021 |
5.37
|
410 | 6.80 | 6.80 | 5.37 | 0 | 0 | 0 |
12/05/2021 |
6.80
|
5,000 | 5.93 | 6.80 | 5.53 | 0 | 0 | 0 |
11/05/2021 |
5.93
|
3,300 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
10/05/2021 |
5.93
|
2,000 | 6.32 | 6.32 | 5.93 | 0 | 0 | 0 |
07/05/2021 |
6.32
|
1,102 | 6.56 | 6.56 | 6.32 | 0 | 0 | 0 |
06/05/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
05/05/2021 |
6.56
|
700 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
04/05/2021 |
6.56
|
0 | 7.51 | 6.56 | 6.56 | 0 | 0 | 0 |
29/04/2021 |
7.51
|
9,401 | 7.03 | 8.06 | 6.09 | 0 | 0 | 0 |
28/04/2021 |
7.03
|
0 | 6.95 | 7.03 | 7.03 | 0 | 0 | 0 |
27/04/2021 |
6.95
|
300 | 6.72 | 7.11 | 6.95 | 0 | 0 | 0 |
26/04/2021 |
6.72
|
2,100 | 7.19 | 7.19 | 6.16 | 0 | 0 | 0 |
23/04/2021 |
7.19
|
1,200 | 7.51 | 7.51 | 7.19 | 0 | 0 | 0 |
22/04/2021 |
7.51
|
100 | 6.80 | 7.51 | 7.51 | 0 | 0 | 0 |
20/04/2021 |
6.80
|
15,100 | 7.51 | 8.85 | 6.64 | 0 | 0 | 0 |
19/04/2021 |
7.51
|
4,000 | 8.30 | 9.48 | 7.51 | 0 | 0 | 0 |
16/04/2021 |
8.30
|
7,705 | 9.72 | 11.14 | 8.30 | 0 | 0 | 0 |
15/04/2021 |
9.72
|
10,400 | 8.85 | 9.72 | 9.64 | 0 | 0 | 0 |
14/04/2021 |
8.85
|
26,200 | 7.75 | 8.85 | 8.06 | 0 | 2,500 | -0.0 |
13/04/2021 |
7.75
|
18,300 | 6.80 | 7.75 | 7.75 | 0 | 0 | 0 |
12/04/2021 |
6.80
|
3,300 | 5.93 | 6.80 | 6.80 | 0 | 3,100 | -0.0 |
09/04/2021 |
5.93
|
2,500 | 5.22 | 5.93 | 5.93 | 0 | 0 | 0 |
08/04/2021 |
5.22
|
8,909 | 4.58 | 5.22 | 5.22 | 0 | 0 | 0 |
07/04/2021 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
06/04/2021 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
05/04/2021 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
02/04/2021 |
4.58
|
7,400 | 4.03 | 4.58 | 4.58 | 0 | 0 | 0 |
01/04/2021 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
31/03/2021 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
30/03/2021 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
29/03/2021 |
4.03
|
0 | 3.56 | 4.03 | 4.03 | 0 | 0 | 0 |
26/03/2021 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
25/03/2021 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
24/03/2021 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
23/03/2021 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
22/03/2021 |
3.56
|
0 | 4.03 | 3.56 | 3.56 | 0 | 0 | 0 |
19/03/2021 |
4.03
|
15,300 | 3.79 | 4.35 | 3.24 | 0 | 0 | 0 |
18/03/2021 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
17/03/2021 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
16/03/2021 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
15/03/2021 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
12/03/2021 |
3.79
|
100 | 3.32 | 3.79 | 3.79 | 0 | 0 | 0 |
11/03/2021 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
10/03/2021 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
09/03/2021 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
08/03/2021 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
05/03/2021 |
3.32
|
100 | 2.92 | 3.32 | 3.32 | 0 | 0 | 0 |
04/03/2021 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
03/03/2021 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
02/03/2021 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
01/03/2021 |
2.92
|
0 | 3.32 | 2.92 | 2.92 | 0 | 0 | 0 |
26/02/2021 |
3.32
|
700 | 3.16 | 3.32 | 2.85 | 100 | 100 | 0 |
25/02/2021 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
24/02/2021 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
23/02/2021 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
22/02/2021 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
19/02/2021 |
3.16
|
100 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
18/02/2021 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
17/02/2021 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
09/02/2021 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
08/02/2021 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
05/02/2021 |
3.24
|
2,000 | 3.64 | 3.64 | 3.24 | 0 | 0 | 0 |