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) |
-0.10 | -1.59% | 20,700 | 0 | 0 |
5.70
6.30
6.20
|
2 tháng
(2024-07-22) |
0.30 | 5.08% | 72,100 | 0 | 0 |
5.70
6.80
6.20
|
3 tháng
(2024-06-21) |
-0.30 | -4.62% | 107,200 | 0 | 0 |
5.70
7.30
6.20
|
6 tháng
(2024-03-25) |
-1.30 | -17.33% | 207,900 | 0 | 0 |
5.70
7.50
6.20
|
12 tháng
(2023-09-25) |
-0.60 | -8.82% | 730,724 | -2,000 | -0.0 |
5.60
9
6.20
|
24 tháng
(2022-09-30) |
-6.60 | -51.56% | 1,515,626 | 0 | 0.0 |
5.60
12.80
6.20
|
36 tháng
(2021-10-05) |
-5.42 | -46.64% | 4,126,789 | 0 | 0.0 |
5.60
24.17
6.20
|
60 tháng
(2019-10-16) |
0.25 | 4.21% | 4,690,439 | 300 | 0.0 |
4.37
24.17
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
8.37
|
2,500 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
06/07/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
05/07/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
02/07/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
01/07/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
30/06/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
29/06/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
28/06/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
25/06/2021 |
9.02
|
600 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
24/06/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
23/06/2021 |
8.92
|
5,800 | 9.30 | 9.30 | 8.92 | 0 | 0 | 0 |
22/06/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
21/06/2021 |
9.48
|
3,700 | 8.27 | 9.48 | 8.37 | 0 | 0 | 0 |
18/06/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
17/06/2021 |
8.55
|
6,174 | 9.11 | 9.11 | 8.09 | 0 | 0 | 0 |
16/06/2021 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
15/06/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
14/06/2021 |
9.39
|
2,100 | 9.30 | 9.39 | 9.30 | 0 | 0 | 0 |
11/06/2021 |
9.30
|
16,500 | 8.92 | 9.30 | 8.92 | 0 | 0 | 0 |
10/06/2021 |
9.30
|
4,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
09/06/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
08/06/2021 |
9.30
|
9,500 | 9.11 | 9.30 | 9.11 | 0 | 0 | 0 |
07/06/2021 |
8.65
|
400 | 8.55 | 8.65 | 8.55 | 0 | 0 | 0 |
04/06/2021 |
8.55
|
1,500 | 8.83 | 8.83 | 8.55 | 0 | 0 | 0 |
03/06/2021 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
02/06/2021 |
8.37
|
700 | 8.27 | 8.37 | 8.27 | 0 | 0 | 0 |
01/06/2021 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
31/05/2021 |
7.81
|
1,200 | 8.37 | 8.37 | 7.81 | 0 | 0 | 0 |
28/05/2021 |
8.37
|
3,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
27/05/2021 |
8.46
|
2,800 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 |
26/05/2021 |
8.65
|
2,500 | 9.20 | 9.20 | 8.65 | 0 | 0 | 0 |
25/05/2021 |
9.20
|
3,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
24/05/2021 |
8.27
|
2,900 | 8.46 | 8.55 | 8.27 | 0 | 0 | 0 |
21/05/2021 |
8.46
|
1,000 | 8.37 | 8.46 | 8.37 | 0 | 0 | 0 |
20/05/2021 |
8.83
|
2,100 | 8.74 | 8.83 | 8.74 | 0 | 0 | 0 |
19/05/2021 |
8.46
|
3,900 | 8.92 | 9.02 | 8.46 | 0 | 0 | 0 |
18/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
17/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
14/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
13/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
12/05/2021 |
8.46
|
16,800 | 9.11 | 9.11 | 8.46 | 0 | 0 | 0 |
11/05/2021 |
9.11
|
3,300 | 8.37 | 9.11 | 8.18 | 0 | 0 | 0 |
10/05/2021 |
9.11
|
900 | 9.11 | 9.11 | 7.90 | 0 | 0 | 0 |
07/05/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
06/05/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
05/05/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
04/05/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
29/04/2021 |
8.92
|
1,000 | 9.11 | 9.11 | 8.92 | 0 | 0 | 0 |
28/04/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
27/04/2021 |
8.46
|
2,700 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
26/04/2021 |
8.46
|
2,000 | 8.55 | 9.11 | 8.46 | 0 | 0 | 0 |
23/04/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
22/04/2021 |
9.11
|
700 | 8.37 | 9.11 | 8.37 | 0 | 0 | 0 |
20/04/2021 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
19/04/2021 |
9.02
|
1,400 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
16/04/2021 |
9.11
|
7,900 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
15/04/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
14/04/2021 |
9.20
|
4,510 | 9.20 | 10.50 | 8.37 | 0 | 0 | 0 |
13/04/2021 |
9.20
|
6,200 | 9.20 | 9.30 | 9.11 | 0 | 0 | 0 |
12/04/2021 |
9.20
|
2,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
09/04/2021 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/04/2021 |
9.02
|
12,500 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
07/04/2021 |
9.02
|
2,000 | 9.20 | 9.20 | 9.02 | 0 | 0 | 0 |
06/04/2021 |
9.11
|
3,700 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
05/04/2021 |
9.30
|
20,600 | 9.48 | 9.48 | 8.09 | 0 | 0 | 0 |
02/04/2021 |
9.20
|
6,600 | 9.48 | 9.48 | 9.20 | 0 | 0 | 0 |
01/04/2021 |
9.95
|
11,600 | 9.48 | 9.95 | 9.39 | 0 | 0 | 0 |
31/03/2021 |
9.48
|
9,400 | 9.02 | 9.57 | 9.02 | 0 | 0 | 0 |
30/03/2021 |
9.30
|
18,800 | 8.83 | 9.57 | 7.99 | 0 | 0 | 0 |
29/03/2021 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
26/03/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
25/03/2021 |
8.27
|
301 | 9.67 | 9.67 | 8.27 | 0 | 0 | 0 |
24/03/2021 |
9.67
|
6,100 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
23/03/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
22/03/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
19/03/2021 |
10.13
|
6,300 | 8.46 | 10.13 | 8.46 | 0 | 0 | 0 |
18/03/2021 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
17/03/2021 |
10.23
|
300 | 9.67 | 10.23 | 9.67 | 0 | 0 | 0 |
16/03/2021 |
10.13
|
2,800 | 9.76 | 10.13 | 9.76 | 0 | 0 | 0 |
15/03/2021 |
10.04
|
4,400 | 9.95 | 10.04 | 9.95 | 0 | 0 | 0 |
12/03/2021 |
10.13
|
3,200 | 9.95 | 10.13 | 9.95 | 0 | 0 | 0 |
11/03/2021 |
10.04
|
3,000 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
10/03/2021 |
10.13
|
11,000 | 10.23 | 10.23 | 10.13 | 0 | 0 | 0 |
09/03/2021 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
08/03/2021 |
9.85
|
1,300 | 10.23 | 10.23 | 9.76 | 0 | 0 | 0 |
05/03/2021 |
10.23
|
4,200 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
04/03/2021 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
03/03/2021 |
10.13
|
1,100 | 11.53 | 11.53 | 10.13 | 0 | 0 | 0 |
02/03/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
01/03/2021 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
26/02/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
25/02/2021 |
10.41
|
18,100 | 9.30 | 10.41 | 7.81 | 0 | 0 | 0 |
24/02/2021 |
9.30
|
1,301 | 8.83 | 9.30 | 8.83 | 0 | 0 | 0 |
23/02/2021 |
10.32
|
2,500 | 10.41 | 10.41 | 10.32 | 0 | 0 | 0 |
22/02/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
19/02/2021 |
11.15
|
700 | 13.01 | 13.01 | 11.15 | 0 | 0 | 0 |
18/02/2021 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
17/02/2021 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
09/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/02/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |