Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
-0.40 | -4.44% | 1,239,100 | 0 | 0 |
8.60
9
8.60
|
2 tháng
(2024-09-16) |
-0.20 | -2.27% | 3,143,600 | 0 | 0 |
8.60
9
8.60
|
3 tháng
(2024-08-19) |
-0.30 | -3.37% | 4,919,500 | 0 | 0 |
8.60
9.10
8.60
|
6 tháng
(2024-05-20) |
-0.20 | -2.27% | 11,349,300 | 0 | 0 |
8.50
10
8.60
|
12 tháng
(2023-11-21) |
-0.80 | -8.51% | 17,418,000 | -2,000 | -0.0 |
8.50
10.30
8.60
|
24 tháng
(2022-11-28) |
2 | 30.30% | 29,504,718 | -4,700 | -0.0 |
6.40
11.60
8.60
|
36 tháng
(2021-12-01) |
-6 | -41.10% | 33,121,557 | -6,000 | -0.1 |
6.30
15.60
8.60
|
60 tháng
(2019-12-12) |
4.10 | 91.11% | 42,457,457 | -81,638 | -0.5 |
3.40
17.50
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/07/2021 |
8
|
346,900 | 7 | 8 | 7.60 | 2,000 | 0 | 0.0 |
29/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
28/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
27/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
26/07/2021 |
7
|
0 | 7.10 | 7 | 7.10 | 0 | 0 | 0 |
23/07/2021 |
7.10
|
191,400 | 6.20 | 7.10 | 6.40 | 0 | 0 | 0 |
22/07/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/07/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/07/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
19/07/2021 |
6.20
|
0 | 6.60 | 6.20 | 6.60 | 0 | 0 | 0 |
16/07/2021 |
6.60
|
41,900 | 6.20 | 6.60 | 5.90 | 0 | 0 | 0 |
15/07/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/07/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/07/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/07/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/07/2021 |
6.20
|
150,700 | 7.10 | 7.10 | 6.10 | 0 | 0 | 0 |
08/07/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
07/07/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/07/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/07/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
02/07/2021 |
7.10
|
139,300 | 7.90 | 7.90 | 6.80 | 0 | 0 | 0 |
01/07/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
30/06/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
29/06/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
28/06/2021 |
7.90
|
0 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
25/06/2021 |
7.50
|
218,400 | 8.10 | 8.50 | 7 | 0 | 0 | 0 |
24/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
21/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/06/2021 |
8.10
|
458,000 | 7.10 | 8.10 | 7.90 | 0 | 3,500 | -0.0 |
17/06/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
16/06/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
15/06/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
14/06/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
11/06/2021 |
7.10
|
216,800 | 6.20 | 7.10 | 7 | 0 | 2,000 | -0.0 |
10/06/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
09/06/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
08/06/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
07/06/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
04/06/2021 |
6.20
|
158,200 | 5.40 | 6.20 | 5.70 | 0 | 1,100 | -0.0 |
03/06/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
02/06/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
01/06/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
31/05/2021 |
5.40
|
0 | 5.50 | 5.40 | 5.50 | 0 | 0 | 0 |
28/05/2021 |
5.50
|
215,100 | 5.20 | 5.60 | 5.20 | 0 | 9,000 | -0.0 |
27/05/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/05/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/05/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/05/2021 |
5.20
|
0 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
21/05/2021 |
5.10
|
47,000 | 5 | 5.30 | 5 | 9,700 | 0 | 0.0 |
20/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
19/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
18/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
17/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
14/05/2021 |
5
|
87,200 | 5.10 | 5.40 | 4.90 | 4,900 | 0 | 0.0 |
13/05/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
12/05/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/05/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/05/2021 |
5.10
|
0 | 5 | 5.10 | 5 | 0 | 0 | 0 |
07/05/2021 |
5
|
127,600 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
06/05/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
05/05/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/05/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/04/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/04/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/04/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/04/2021 |
5.20
|
0 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
23/04/2021 |
5.10
|
22,900 | 5.10 | 5.40 | 5.10 | 0 | 3,000 | -0.0 |
22/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
19/04/2021 |
5.10
|
0 | 5.50 | 5.10 | 5.50 | 0 | 0 | 0 |
16/04/2021 |
5.50
|
73,200 | 5.50 | 5.90 | 4.80 | 0 | 0 | 0 |
15/04/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/04/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/04/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/04/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/04/2021 |
5.50
|
36,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
08/04/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/04/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
06/04/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/04/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
02/04/2021 |
5.60
|
155,200 | 4.90 | 5.60 | 5 | 1,000 | 0 | 0.0 |
01/04/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
31/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
30/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
29/03/2021 |
4.90
|
0 | 5.10 | 4.90 | 5.10 | 0 | 0 | 0 |
26/03/2021 |
5.10
|
81,500 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
25/03/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/03/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/03/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
22/03/2021 |
5.40
|
0 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
19/03/2021 |
5.30
|
39,500 | 5.40 | 5.60 | 5 | 0 | 2,000 | -0.0 |
18/03/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
17/03/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
16/03/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
15/03/2021 |
5.40
|
0 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
12/03/2021 |
5.30
|
52,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
11/03/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |