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) |
-0.30 | -4.55% | 2,200 | 0 | 0 |
6.30
6.90
6.30
|
2 tháng
(2024-07-22) |
-0.60 | -8.70% | 3,500 | -100 | -0.0 |
6.30
6.90
6.30
|
3 tháng
(2024-06-21) |
-0.30 | -4.55% | 31,500 | -100 | -0.0 |
6.30
6.90
6.30
|
6 tháng
(2024-03-25) |
-0.20 | -3.08% | 51,200 | -100 | -0.0 |
6.20
7.30
6.30
|
12 tháng
(2023-09-25) |
0 | 0% | 107,400 | -200 | -0.0 |
5.90
7.30
6.30
|
24 tháng
(2022-09-30) |
-3.38 | -34.92% | 424,174 | 200 | 0.0 |
5.70
9.86
6.30
|
36 tháng
(2021-10-05) |
-8.90 | -58.55% | 2,430,165 | -200 | 0.0 |
5.70
18.91
6.30
|
60 tháng
(2019-10-16) |
-1.57 | -19.96% | 3,345,933 | -200 | 0.0 |
5.70
18.91
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
07/07/2021 |
12.85
|
1,100 | 12.76 | 12.85 | 12.21 | 0 | 0 | 0 |
06/07/2021 |
12.76
|
2,100 | 13.21 | 13.48 | 12.76 | 0 | 0 | 0 |
05/07/2021 |
13.21
|
2,600 | 12.94 | 13.21 | 12.49 | 0 | 0 | 0 |
02/07/2021 |
12.94
|
2,229 | 13.03 | 13.48 | 12.94 | 0 | 0 | 0 |
01/07/2021 |
13.03
|
1,500 | 12.67 | 13.03 | 13.03 | 0 | 0 | 0 |
30/06/2021 |
12.67
|
600 | 12.85 | 12.85 | 12.67 | 0 | 0 | 0 |
29/06/2021 |
12.85
|
5,000 | 13.21 | 13.21 | 12.67 | 0 | 0 | 0 |
28/06/2021 |
13.21
|
1,000 | 13.57 | 13.57 | 13.21 | 0 | 0 | 0 |
25/06/2021 |
13.57
|
1,900 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
24/06/2021 |
13.57
|
1,900 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
23/06/2021 |
13.57
|
2,000 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
22/06/2021 |
13.57
|
15,020 | 13.48 | 13.75 | 13.39 | 100 | 0 | 0.0 |
21/06/2021 |
13.48
|
5,100 | 13.48 | 13.48 | 13.39 | 0 | 0 | 0 |
18/06/2021 |
13.48
|
2,115 | 13.39 | 13.48 | 13.03 | 0 | 0 | 0 |
17/06/2021 |
13.39
|
2,600 | 13.57 | 13.84 | 13.39 | 0 | 0 | 0 |
16/06/2021 |
13.57
|
5,300 | 13.48 | 13.57 | 12.85 | 0 | 0 | 0 |
15/06/2021 |
13.48
|
7,100 | 13.48 | 13.48 | 13.21 | 0 | 0 | 0 |
14/06/2021 |
13.48
|
2,300 | 13.84 | 13.84 | 13.03 | 0 | 200 | -0.0 |
11/06/2021 |
13.84
|
3,500 | 14.02 | 14.02 | 13.57 | 0 | 0 | 0 |
10/06/2021 |
14.02
|
1,800 | 14.11 | 14.11 | 13.57 | 0 | 0 | 0 |
09/06/2021 |
14.11
|
700 | 14.11 | 14.11 | 12.85 | 0 | 0 | 0 |
08/06/2021 |
14.11
|
6,800 | 14.39 | 14.39 | 13.21 | 0 | 0 | 0 |
07/06/2021 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
04/06/2021 |
14.39
|
200 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
03/06/2021 |
14.39
|
6,200 | 14.02 | 14.39 | 13.48 | 0 | 0 | 0 |
02/06/2021 |
14.02
|
200 | 14.02 | 14.02 | 13.03 | 0 | 0 | 0 |
01/06/2021 |
14.02
|
2,100 | 14.39 | 14.39 | 14.02 | 0 | 0 | 0 |
31/05/2021 |
14.39
|
7,500 | 13.30 | 14.39 | 12.94 | 0 | 0 | 0 |
28/05/2021 |
13.30
|
2,200 | 14.02 | 14.02 | 13.30 | 0 | 0 | 0 |
27/05/2021 |
14.02
|
1,200 | 14.11 | 14.11 | 13.48 | 0 | 0 | 0 |
26/05/2021 |
14.11
|
1,200 | 14.48 | 14.48 | 14.11 | 0 | 0 | 0 |
25/05/2021 |
14.48
|
9,800 | 14.93 | 14.93 | 13.93 | 0 | 100 | -0.0 |
24/05/2021 |
14.93
|
4,500 | 14.11 | 14.93 | 14.11 | 0 | 0 | 0 |
21/05/2021 |
14.11
|
13,800 | 14.20 | 14.20 | 13.12 | 200 | 0 | 0.0 |
20/05/2021 |
14.20
|
8,900 | 15.20 | 15.20 | 14.20 | 0 | 0 | 0 |
19/05/2021 |
15.20
|
4,500 | 15.20 | 15.20 | 14.20 | 0 | 0 | 0 |
18/05/2021 |
15.20
|
2,900 | 15.56 | 15.56 | 15.11 | 0 | 0 | 0 |
17/05/2021 |
15.56
|
11,500 | 15.56 | 15.56 | 14.48 | 0 | 0 | 0 |
14/05/2021 |
15.56
|
13,600 | 15.92 | 15.92 | 15.38 | 0 | 200 | -0.0 |
13/05/2021 |
15.92
|
27,200 | 15.83 | 16.47 | 14.93 | 0 | 0 | 0 |
12/05/2021 |
15.83
|
22,100 | 16.38 | 16.38 | 14.75 | 300 | 0 | 0.0 |
11/05/2021 |
16.38
|
40,820 | 14.93 | 16.38 | 15.83 | 0 | 0 | 0 |
10/05/2021 |
14.93
|
21,700 | 13.57 | 14.93 | 13.57 | 0 | 0 | 0 |
07/05/2021 |
13.57
|
28,530 | 12.40 | 13.57 | 11.76 | 0 | 500 | -0.0 |
06/05/2021 |
12.40
|
2,734 | 11.58 | 12.49 | 11.67 | 0 | 0 | 0 |
05/05/2021 |
11.58
|
12,900 | 11.40 | 11.94 | 11.49 | 0 | 0 | 0 |
04/05/2021 |
11.40
|
10,100 | 11.85 | 12.12 | 11.13 | 0 | 1,200 | -0.0 |
29/04/2021 |
11.85
|
5,800 | 11.85 | 11.85 | 10.86 | 0 | 0 | 0 |
28/04/2021 |
11.85
|
12,800 | 13.12 | 13.12 | 11.85 | 500 | 0 | 0.0 |
27/04/2021 |
13.12
|
3,630 | 13.21 | 13.21 | 13.12 | 0 | 0 | 0 |
26/04/2021 |
13.21
|
22,310 | 12.03 | 13.21 | 12.85 | 1,200 | 0 | 0.0 |
23/04/2021 |
12.03
|
25,300 | 10.95 | 12.03 | 12.03 | 0 | 200 | -0.0 |
22/04/2021 |
10.95
|
14,575 | 9.95 | 10.95 | 10.95 | 0 | 0 | 0 |
20/04/2021 |
9.95
|
3,500 | 9.05 | 9.95 | 9.95 | 0 | 0 | 0 |
19/04/2021 |
9.05
|
2,300 | 8.23 | 9.05 | 9.05 | 0 | 100 | -0.0 |
16/04/2021 |
8.23
|
22,600 | 7.51 | 8.23 | 7.51 | 0 | 0 | 0 |
15/04/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
14/04/2021 |
7.51
|
300 | 7.33 | 7.51 | 6.79 | 0 | 0 | 0 |
13/04/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
12/04/2021 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
09/04/2021 |
7.33
|
400 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
08/04/2021 |
7.42
|
100 | 6.97 | 7.42 | 7.42 | 0 | 0 | 0 |
07/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
06/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
05/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
02/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
01/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
31/03/2021 |
6.97
|
2,700 | 6.51 | 6.97 | 6.97 | 0 | 0 | 0 |
30/03/2021 |
6.51
|
300 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 |
29/03/2021 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
26/03/2021 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/03/2021 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
24/03/2021 |
6.60
|
6,110 | 7.06 | 7.06 | 6.42 | 100 | 0 | 0.0 |
23/03/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
22/03/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
19/03/2021 |
7.06
|
100 | 7.69 | 7.69 | 7.06 | 0 | 0 | 0 |
18/03/2021 |
7.69
|
400 | 7.60 | 8.14 | 7.69 | 0 | 0 | 0 |
17/03/2021 |
7.60
|
300 | 7.24 | 7.60 | 6.60 | 0 | 0 | 0 |
16/03/2021 |
7.24
|
1,700 | 6.79 | 7.33 | 7.24 | 0 | 0 | 0 |
15/03/2021 |
6.79
|
4,000 | 7.24 | 7.24 | 6.79 | 0 | 0 | 0 |
12/03/2021 |
7.24
|
2,000 | 7.42 | 7.42 | 6.70 | 0 | 0 | 0 |
11/03/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
10/03/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
09/03/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
08/03/2021 |
7.42
|
1,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
05/03/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
04/03/2021 |
7.42
|
200 | 8.14 | 8.14 | 7.42 | 0 | 0 | 0 |
03/03/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
02/03/2021 |
8.14
|
100 | 7.78 | 8.14 | 8.14 | 0 | 0 | 0 |
01/03/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
26/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
25/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
24/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
23/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
22/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
19/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
18/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
17/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
09/02/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |