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) |
-1.90 | -11.95% | 65,800 | 0 | 0 |
14
17.60
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-21) |
1.50 | 12% | 406,300 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 679,700 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-30) |
3.20 | 29.63% | 949,034 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-05) |
3.60 | 34.62% | 2,371,574 | 5,440 | 0.3 |
8.50
24.40
14
|
60 tháng
(2019-10-16) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2021 |
7.30
|
5,000 | 7.20 | 7.30 | 7.30 | 5,000 | 0 | 0.0 |
26/04/2021 |
7.20
|
300 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
23/04/2021 |
7.10
|
2,800 | 6.50 | 7.20 | 7 | 0 | 2,000 | -0.0 |
22/04/2021 |
6.50
|
3,900 | 7 | 7 | 6.50 | 0 | 500 | -0.0 |
20/04/2021 |
7
|
3,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
19/04/2021 |
7
|
3,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
16/04/2021 |
7.10
|
6,100 | 7.10 | 7.10 | 7.10 | 2,000 | 5,000 | -0.0 |
15/04/2021 |
7.10
|
9,900 | 6.80 | 7.20 | 6.70 | 2,000 | 0 | 0.0 |
14/04/2021 |
6.80
|
1,932 | 7.10 | 7.10 | 6.30 | 0 | 0 | 0 |
13/04/2021 |
7.10
|
14,700 | 7.20 | 7.20 | 6.90 | 2,400 | 0 | 0.0 |
12/04/2021 |
7.20
|
15,468 | 6.30 | 7.20 | 7.20 | 0 | 0 | 0 |
09/04/2021 |
6.30
|
15,400 | 6 | 6.30 | 6.30 | 0 | 0 | 0 |
08/04/2021 |
6
|
45,800 | 6.60 | 6.60 | 5.30 | 800 | 0 | 0.0 |
07/04/2021 |
6.60
|
26,300 | 6.50 | 6.80 | 5.80 | 0 | 0 | 0 |
06/04/2021 |
6.50
|
5,800 | 6.40 | 7.20 | 6.50 | 0 | 237,445 | -1.7 |
05/04/2021 |
6.40
|
3,500 | 6.30 | 6.40 | 6.30 | 0 | 342,855 | -2.2 |
02/04/2021 |
6.30
|
1,000 | 6.40 | 6.40 | 6.30 | 1,000 | 0 | 0.0 |
01/04/2021 |
6.40
|
1,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
31/03/2021 |
6.40
|
12,500 | 6.40 | 6.40 | 6.40 | 100 | 1,000 | -0.0 |
30/03/2021 |
6.40
|
600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/03/2021 |
6.40
|
15,100 | 7.10 | 7.10 | 6.40 | 3,000 | 1,000 | 0.0 |
26/03/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
25/03/2021 |
7.10
|
800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
24/03/2021 |
7.20
|
2,468 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
23/03/2021 |
7.20
|
11,100 | 6.40 | 7.30 | 7.20 | 5,500 | 0 | 0.0 |
22/03/2021 |
6.40
|
4,100 | 7 | 7 | 6.40 | 900 | 0 | 0.0 |
19/03/2021 |
7
|
15,300 | 6.10 | 7 | 6 | 7,800 | 0 | 0.0 |
18/03/2021 |
6.10
|
3,538 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
17/03/2021 |
6.10
|
26,200 | 5.90 | 6.40 | 6.10 | 0 | 0 | 0 |
16/03/2021 |
5.90
|
6,600 | 5.80 | 6.10 | 5.90 | 1,000 | 0 | 0.0 |
15/03/2021 |
5.80
|
700 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
12/03/2021 |
5.70
|
1,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
11/03/2021 |
5.80
|
8,310 | 5.30 | 5.80 | 5.50 | 0 | 0 | 0 |
10/03/2021 |
5.30
|
500 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
09/03/2021 |
5.80
|
1,300 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
08/03/2021 |
5.20
|
100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
05/03/2021 |
5.60
|
8,700 | 5.80 | 5.90 | 5.20 | 0 | 0 | 0 |
04/03/2021 |
5.80
|
600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
03/03/2021 |
6
|
18,300 | 5.60 | 6 | 5.90 | 0 | 0 | 0 |
02/03/2021 |
5.60
|
9,873 | 4.90 | 5.60 | 5.60 | 0 | 0 | 0 |
01/03/2021 |
4.90
|
6,850 | 5 | 5 | 4.90 | 0 | 50 | -0.0 |
26/02/2021 |
5
|
3,500 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
25/02/2021 |
5.80
|
43 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
24/02/2021 |
5.80
|
2,400 | 5.80 | 5.80 | 5.50 | 2,000 | 0 | 0.0 |
23/02/2021 |
5.80
|
7,008 | 6 | 6.50 | 5.10 | 0 | 0 | 0 |
22/02/2021 |
6
|
2,600 | 6 | 6.50 | 5.20 | 0 | 0 | 0 |
19/02/2021 |
6
|
800 | 6.30 | 6.30 | 6 | 800 | 0 | 0.0 |
18/02/2021 |
6.30
|
2,600 | 5.50 | 6.30 | 5.50 | 1,000 | 0 | 0.0 |
17/02/2021 |
5.50
|
20 | 6.50 | 6.50 | 5.50 | 0 | 0 | 0 |
09/02/2021 |
6.50
|
500 | 6.10 | 6.50 | 5.20 | 0 | 0 | 0 |
08/02/2021 |
6.10
|
300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
05/02/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/02/2021 |
6.30
|
500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
03/02/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
02/02/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/02/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/01/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
28/01/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
27/01/2021 |
6.40
|
400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
26/01/2021 |
6.50
|
1,100 | 7.50 | 7.50 | 6.50 | 0 | 0 | 0 |
25/01/2021 |
7.50
|
2,600 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
22/01/2021 |
6.90
|
1,000 | 6.80 | 6.90 | 6.90 | 1,000 | 0 | 0.0 |
21/01/2021 |
6.80
|
17,400 | 6.10 | 7 | 6.50 | 0 | 0 | 0 |
20/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/01/2021 |
6.10
|
2,200 | 6.10 | 6.10 | 6.10 | 0 | 2,000 | -0.0 |
18/01/2021 |
6.10
|
300 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
15/01/2021 |
6.10
|
500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
14/01/2021 |
6.40
|
0 | 5.80 | 6.40 | 6.40 | 0 | 0 | 0 |
13/01/2021 |
5.80
|
1,320 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
12/01/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
11/01/2021 |
5.80
|
100 | 5.30 | 5.80 | 5.80 | 0 | 0 | 0 |
08/01/2021 |
5.30
|
210 | 6 | 6 | 5.30 | 0 | 0 | 0 |
07/01/2021 |
6
|
3,100 | 4.70 | 6 | 5.30 | 0 | 0 | 0 |
06/01/2021 |
4.70
|
2,000 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
05/01/2021 |
4.70
|
204 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
04/01/2021 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
31/12/2020 |
4.70
|
400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
30/12/2020 |
4.90
|
234 | 5.60 | 5.60 | 4.90 | 0 | 0 | 0 |
29/12/2020 |
5.60
|
140 | 6.50 | 6.50 | 5.60 | 0 | 0 | 0 |
28/12/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/12/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
24/12/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
23/12/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/12/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
21/12/2020 |
6.50
|
100 | 5.80 | 6.50 | 6.50 | 0 | 0 | 0 |
18/12/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/12/2020 |
5.80
|
1,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
16/12/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
15/12/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
14/12/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/12/2020 |
5.90
|
170 | 5.30 | 5.90 | 5.90 | 0 | 0 | 0 |
10/12/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
09/12/2020 |
5.30
|
154 | 4.70 | 5.30 | 5.30 | 0 | 0 | 0 |
08/12/2020 |
4.70
|
3,120 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
07/12/2020 |
4.60
|
10 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/12/2020 |
4.60
|
5 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
03/12/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/12/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
01/12/2020 |
4.60
|
86 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
30/11/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |