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) |
-0.20 | -1.18% | 297,400 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 433,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-21) |
-1.99 | -10.57% | 961,000 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-25) |
-0.96 | -5.39% | 2,489,400 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,798,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-30) |
7.55 | 81.58% | 17,690,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-05) |
9.88 | 142.92% | 45,900,390 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-16) |
14.37 | 591.38% | 69,707,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
6.64
|
44,200 | 6.92 | 6.92 | 6.26 | 0 | 0 | 0 |
06/07/2021 |
6.92
|
43,600 | 6.64 | 6.92 | 6.54 | 0 | 0 | 0 |
05/07/2021 |
6.64
|
61,100 | 6.17 | 6.64 | 5.98 | 0 | 0 | 0 |
02/07/2021 |
6.17
|
46,500 | 6.26 | 6.54 | 5.98 | 0 | 0 | 0 |
01/07/2021 |
6.26
|
40,000 | 6.82 | 6.82 | 6.26 | 0 | 0 | 0 |
30/06/2021 |
6.82
|
67,400 | 7.01 | 7.01 | 6.45 | 0 | 7,300 | -0.1 |
29/06/2021 |
7.01
|
70,800 | 7.01 | 7.01 | 6.54 | 0 | 0 | 0 |
28/06/2021 |
7.01
|
50,822 | 6.82 | 7.01 | 6.64 | 0 | 0 | 0 |
25/06/2021 |
6.82
|
19,302 | 7.01 | 7.10 | 6.82 | 0 | 6,400 | -0.0 |
24/06/2021 |
7.01
|
297,800 | 7.66 | 7.66 | 6.92 | 0 | 0 | 0 |
23/06/2021 |
7.66
|
90,700 | 7.29 | 7.66 | 7.01 | 0 | 0 | 0 |
22/06/2021 |
7.29
|
110,900 | 7.48 | 7.48 | 7.01 | 0 | 0 | 0 |
21/06/2021 |
7.48
|
123,400 | 7.57 | 7.66 | 7.20 | 0 | 0 | 0 |
18/06/2021 |
7.57
|
118,829 | 7.66 | 7.66 | 7.10 | 0 | 0 | 0 |
17/06/2021 |
7.66
|
98,600 | 7.57 | 7.66 | 7.20 | 0 | 0 | 0 |
16/06/2021 |
7.57
|
127,600 | 7.85 | 7.85 | 7.20 | 0 | 0 | 0 |
15/06/2021 |
7.85
|
80,500 | 8.04 | 8.04 | 7.38 | 0 | 0 | 0 |
14/06/2021 |
8.04
|
102,800 | 8.13 | 8.13 | 7.48 | 0 | 0 | 0 |
11/06/2021 |
8.13
|
124,200 | 7.48 | 8.13 | 7.20 | 0 | 0 | 0 |
10/06/2021 |
7.48
|
91,400 | 7.66 | 7.76 | 7.38 | 0 | 0 | 0 |
09/06/2021 |
7.66
|
90,624 | 7.66 | 7.94 | 7.29 | 0 | 2,000 | -0.0 |
08/06/2021 |
7.66
|
105,900 | 8.04 | 8.13 | 7.66 | 0 | 0 | 0 |
07/06/2021 |
8.04
|
95,000 | 8.04 | 8.41 | 7.85 | 0 | 0 | 0 |
04/06/2021 |
8.04
|
96,800 | 8.41 | 8.41 | 7.94 | 0 | 0 | 0 |
03/06/2021 |
8.41
|
158,700 | 8.41 | 8.50 | 8.13 | 0 | 0 | 0 |
02/06/2021 |
8.41
|
118,300 | 8.32 | 8.60 | 8.04 | 0 | 0 | 0 |
01/06/2021 |
8.32
|
125,600 | 8.32 | 8.32 | 7.66 | 0 | 0 | 0 |
31/05/2021 |
8.32
|
71,700 | 8.13 | 8.32 | 8.13 | 0 | 0 | 0 |
28/05/2021 |
8.13
|
103,000 | 8.04 | 8.22 | 7.76 | 0 | 0 | 0 |
27/05/2021 |
8.04
|
111,731 | 8.13 | 8.32 | 7.85 | 0 | 0 | 0 |
26/05/2021 |
8.13
|
114,800 | 8.41 | 8.50 | 7.94 | 0 | 0 | 0 |
25/05/2021 |
8.41
|
102,800 | 8.50 | 8.50 | 7.85 | 0 | 0 | 0 |
24/05/2021 |
8.50
|
162,606 | 8.79 | 8.79 | 7.94 | 0 | 0 | 0 |
21/05/2021 |
8.79
|
181,300 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 |
20/05/2021 |
8.88
|
308,400 | 8.69 | 8.97 | 8.60 | 0 | 0 | 0 |
19/05/2021 |
8.69
|
374,037 | 8.22 | 8.79 | 8.22 | 0 | 0 | 0 |
18/05/2021 |
8.22
|
257,300 | 8.13 | 8.22 | 7.85 | 0 | 0 | 0 |
17/05/2021 |
8.13
|
176,506 | 8.04 | 8.13 | 7.85 | 0 | 0 | 0 |
14/05/2021 |
8.04
|
192,500 | 8.04 | 8.22 | 7.76 | 0 | 0 | 0 |
13/05/2021 |
8.04
|
84,606 | 7.94 | 8.22 | 7.76 | 0 | 0 | 0 |
12/05/2021 |
7.94
|
91,100 | 8.04 | 8.13 | 7.76 | 0 | 0 | 0 |
11/05/2021 |
8.04
|
83,600 | 8.13 | 8.22 | 7.66 | 0 | 0 | 0 |
10/05/2021 |
8.13
|
118,200 | 7.57 | 8.22 | 7.57 | 0 | 0 | 0 |
07/05/2021 |
7.57
|
20,900 | 7.57 | 7.57 | 7.29 | 0 | 0 | 0 |
06/05/2021 |
7.57
|
59,214 | 7.94 | 7.94 | 7.20 | 0 | 0 | 0 |
05/05/2021 |
7.94
|
33,400 | 8.79 | 8.79 | 7.94 | 0 | 0 | 0 |
04/05/2021 |
8.79
|
20,700 | 9.72 | 9.72 | 8.79 | 0 | 0 | 0 |
29/04/2021 |
9.72
|
157,120 | 10.09 | 10.28 | 9.16 | 0 | 0 | 0 |
28/04/2021 |
10.09
|
211,020 | 9.35 | 10.09 | 8.79 | 0 | 0 | 0 |
27/04/2021 |
9.35
|
269,500 | 8.69 | 9.35 | 8.32 | 0 | 0 | 0 |
26/04/2021 |
8.69
|
227,150 | 8.41 | 8.79 | 7.94 | 0 | 0 | 0 |
23/04/2021 |
8.41
|
135,000 | 7.66 | 8.41 | 7.48 | 0 | 0 | 0 |
22/04/2021 |
7.66
|
246,800 | 7.38 | 7.66 | 7.29 | 0 | 0 | 0 |
20/04/2021 |
7.38
|
81,410 | 7.29 | 7.48 | 7.01 | 0 | 0 | 0 |
19/04/2021 |
7.29
|
81,000 | 7.20 | 7.38 | 6.73 | 200 | 0 | 0.0 |
16/04/2021 |
7.20
|
162,900 | 7.10 | 7.20 | 6.64 | 0 | 0 | 0 |
15/04/2021 |
7.10
|
79,510 | 7.48 | 7.48 | 7.10 | 0 | 0 | 0 |
14/04/2021 |
7.48
|
62,700 | 7.38 | 7.48 | 7.10 | 0 | 0 | 0 |
13/04/2021 |
7.38
|
102,000 | 7.76 | 7.76 | 7.29 | 0 | 0 | 0 |
12/04/2021 |
7.76
|
444,700 | 7.48 | 8.04 | 7.29 | 0 | 1,900 | -0.0 |
09/04/2021 |
7.48
|
216,144 | 8.22 | 8.22 | 7.48 | 0 | 0 | 0 |
08/04/2021 |
8.22
|
69,800 | 9.07 | 9.07 | 8.22 | 0 | 0 | 0 |
07/04/2021 |
9.07
|
239,800 | 9.16 | 9.16 | 8.32 | 0 | 0 | 0 |
06/04/2021 |
9.16
|
214,809 | 9.16 | 9.16 | 8.32 | 0 | 0 | 0 |
05/04/2021 |
9.16
|
392,518 | 8.88 | 9.35 | 8.13 | 0 | 0 | 0 |
02/04/2021 |
8.88
|
206,727 | 8.22 | 8.88 | 7.94 | 0 | 0 | 0 |
01/04/2021 |
8.22
|
383,000 | 7.48 | 8.22 | 7.01 | 0 | 0 | 0 |
31/03/2021 |
7.48
|
121,118 | 7.38 | 7.57 | 7.20 | 0 | 0 | 0 |
30/03/2021 |
7.38
|
149,527 | 7.20 | 7.66 | 6.92 | 0 | 0 | 0 |
29/03/2021 |
7.20
|
203,900 | 6.54 | 7.20 | 6.54 | 0 | 0 | 0 |
26/03/2021 |
6.54
|
152,500 | 6.54 | 6.54 | 6.17 | 0 | 0 | 0 |
25/03/2021 |
6.54
|
96,800 | 6.45 | 6.64 | 6.36 | 0 | 0 | 0 |
24/03/2021 |
6.45
|
102,400 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
23/03/2021 |
6.45
|
122,700 | 6.45 | 6.45 | 5.89 | 0 | 0 | 0 |
22/03/2021 |
6.45
|
134,300 | 6.73 | 6.82 | 6.26 | 0 | 0 | 0 |
19/03/2021 |
6.73
|
157,800 | 7.01 | 7.48 | 6.64 | 0 | 0 | 0 |
18/03/2021 |
7.01
|
233,910 | 6.64 | 7.01 | 6.45 | 0 | 0 | 0 |
17/03/2021 |
6.64
|
51,014 | 6.73 | 6.73 | 6.17 | 0 | 0 | 0 |
16/03/2021 |
6.73
|
128,816 | 6.82 | 6.82 | 6.26 | 0 | 0 | 0 |
15/03/2021 |
6.82
|
59,505 | 6.82 | 6.82 | 6.17 | 0 | 0 | 0 |
12/03/2021 |
6.82
|
20,300 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
11/03/2021 |
6.82
|
26,809 | 7.38 | 7.66 | 6.82 | 0 | 0 | 0 |
10/03/2021 |
7.38
|
70,400 | 7.48 | 7.57 | 6.82 | 0 | 0 | 0 |
09/03/2021 |
7.48
|
62,000 | 7.48 | 7.94 | 7.01 | 0 | 0 | 0 |
08/03/2021 |
7.48
|
203,829 | 6.92 | 7.57 | 6.45 | 0 | 16,400 | -0.1 |
05/03/2021 |
6.92
|
34,500 | 6.82 | 7.48 | 6.92 | 0 | 0 | 0 |
04/03/2021 |
6.82
|
51,400 | 6.64 | 7.01 | 6.64 | 0 | 0 | 0 |
03/03/2021 |
6.64
|
93,600 | 6.45 | 6.82 | 6.36 | 0 | 0 | 0 |
02/03/2021 |
6.45
|
105,200 | 5.89 | 6.45 | 5.70 | 0 | 0 | 0 |
01/03/2021 |
5.89
|
54,650 | 5.61 | 6.17 | 5.79 | 0 | 0 | 0 |
26/02/2021 |
5.61
|
299,700 | 5.14 | 5.61 | 4.86 | 0 | 0 | 0 |
25/02/2021 |
5.14
|
68,310 | 4.77 | 5.23 | 4.86 | 0 | 0 | 0 |
24/02/2021 |
4.77
|
57,630 | 4.49 | 4.77 | 4.49 | 0 | 0 | 0 |
23/02/2021 |
4.49
|
8,000 | 4.49 | 4.58 | 4.49 | 0 | 0 | 0 |
22/02/2021 |
4.49
|
19,000 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
19/02/2021 |
4.58
|
9,100 | 4.67 | 4.86 | 4.58 | 5,100 | 0 | 0.0 |
18/02/2021 |
4.67
|
18,300 | 4.67 | 5.05 | 4.67 | 0 | 0 | 0 |
17/02/2021 |
4.67
|
58,230 | 4.49 | 4.86 | 4.21 | 0 | 0 | 0 |
09/02/2021 |
4.49
|
52,600 | 4.11 | 4.49 | 4.39 | 0 | 0 | 0 |
08/02/2021 |
4.11
|
149,800 | 3.74 | 4.11 | 3.64 | 0 | 0 | 0 |