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% | 50,000 | 0 | 0 |
6
6.40
6.20
|
2 tháng
(2024-07-22) |
-0.20 | -3.13% | 118,700 | 0 | 0 |
6
6.40
6.20
|
3 tháng
(2024-06-21) |
-0.20 | -3.13% | 340,600 | 0 | 0 |
6
7.10
6.20
|
6 tháng
(2024-03-25) |
-0.30 | -4.62% | 837,200 | 0 | 0 |
6
7.10
6.20
|
12 tháng
(2023-09-25) |
-0.80 | -11.43% | 1,827,100 | -3,000 | -0.0 |
5.70
7.10
6.20
|
24 tháng
(2022-09-30) |
-8.40 | -57.53% | 6,787,949 | 780 | 0.0 |
5.70
14.60
6.20
|
36 tháng
(2021-10-05) |
-15.86 | -71.89% | 20,918,440 | 3,680 | 0.1 |
5.70
36.39
6.20
|
60 tháng
(2019-10-16) |
0.09 | 1.50% | 23,695,140 | -2,320 | 0.1 |
2.97
36.39
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2021 |
12.30
|
6,819 | 11.88 | 12.30 | 11.54 | 0 | 0 | 0 |
30/06/2021 |
11.88
|
9,100 | 10.94 | 11.88 | 10.94 | 0 | 0 | 0 |
29/06/2021 |
10.94
|
11,800 | 12.39 | 12.39 | 10.69 | 0 | 0 | 0 |
28/06/2021 |
12.39
|
4,300 | 12.73 | 12.98 | 12.22 | 0 | 0 | 0 |
25/06/2021 |
12.73
|
13,900 | 12.13 | 13.66 | 12.73 | 0 | 0 | 0 |
24/06/2021 |
12.13
|
8,009 | 10.60 | 12.13 | 11.03 | 0 | 0 | 0 |
23/06/2021 |
10.60
|
25,900 | 9.33 | 10.60 | 9.33 | 0 | 0 | 0 |
22/06/2021 |
9.33
|
30,000 | 8.57 | 9.33 | 8.65 | 0 | 0 | 0 |
21/06/2021 |
8.57
|
500 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 |
18/06/2021 |
8.57
|
500 | 8.40 | 8.57 | 8.48 | 0 | 0 | 0 |
17/06/2021 |
8.40
|
5,000 | 8.57 | 8.57 | 8.40 | 0 | 0 | 0 |
16/06/2021 |
8.57
|
100 | 8.48 | 8.57 | 8.57 | 0 | 0 | 0 |
15/06/2021 |
8.48
|
10,300 | 8.40 | 8.48 | 8.31 | 0 | 0 | 0 |
14/06/2021 |
8.40
|
3,560 | 8.31 | 8.48 | 8.14 | 0 | 0 | 0 |
11/06/2021 |
8.31
|
3,900 | 8.14 | 8.48 | 8.06 | 0 | 0 | 0 |
10/06/2021 |
8.14
|
300 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 |
09/06/2021 |
8.23
|
9,400 | 7.64 | 8.23 | 7.89 | 0 | 0 | 0 |
08/06/2021 |
7.64
|
9,410 | 7.30 | 7.80 | 7.64 | 0 | 0 | 0 |
07/06/2021 |
7.30
|
3,700 | 8.23 | 8.23 | 7.30 | 0 | 0 | 0 |
04/06/2021 |
8.23
|
4,800 | 8.23 | 8.31 | 8.14 | 0 | 0 | 0 |
03/06/2021 |
8.23
|
8,000 | 7.13 | 8.23 | 7.30 | 0 | 0 | 0 |
02/06/2021 |
7.13
|
14,100 | 7.47 | 7.47 | 7.13 | 0 | 0 | 0 |
01/06/2021 |
7.47
|
7,100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
31/05/2021 |
7.47
|
10,600 | 7.47 | 7.64 | 7.30 | 0 | 0 | 0 |
28/05/2021 |
7.47
|
15,700 | 7.21 | 7.47 | 7.04 | 0 | 0 | 0 |
27/05/2021 |
7.21
|
1,600 | 7.13 | 7.21 | 7.04 | 0 | 0 | 0 |
26/05/2021 |
7.13
|
600 | 7.13 | 7.13 | 6.96 | 0 | 0 | 0 |
25/05/2021 |
7.13
|
2,300 | 6.87 | 7.13 | 6.11 | 0 | 0 | 0 |
24/05/2021 |
6.87
|
2,100 | 7.04 | 7.04 | 6.79 | 0 | 0 | 0 |
21/05/2021 |
7.04
|
2,700 | 7.13 | 7.13 | 6.79 | 0 | 0 | 0 |
20/05/2021 |
7.13
|
1,800 | 7.04 | 7.13 | 6.87 | 0 | 0 | 0 |
19/05/2021 |
7.04
|
4,300 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
18/05/2021 |
7.04
|
5,100 | 6.28 | 7.13 | 6.36 | 0 | 0 | 0 |
17/05/2021 |
6.28
|
5,100 | 6.62 | 6.62 | 6.02 | 0 | 0 | 0 |
14/05/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
13/05/2021 |
6.62
|
10,000 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 |
12/05/2021 |
6.70
|
700 | 6.87 | 6.87 | 6.62 | 0 | 0 | 0 |
11/05/2021 |
6.87
|
7,100 | 6.62 | 6.87 | 6.79 | 0 | 0 | 0 |
10/05/2021 |
6.62
|
6,300 | 6.62 | 6.62 | 6.53 | 0 | 0 | 0 |
07/05/2021 |
6.62
|
2,499 | 7.04 | 7.13 | 6.62 | 0 | 0 | 0 |
06/05/2021 |
7.04
|
5,300 | 6.36 | 7.04 | 6.36 | 0 | 0 | 0 |
05/05/2021 |
6.36
|
10,000 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
04/05/2021 |
6.45
|
2,900 | 6.62 | 6.70 | 6.36 | 0 | 0 | 0 |
29/04/2021 |
6.62
|
1,800 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 |
28/04/2021 |
6.70
|
3,400 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 |
27/04/2021 |
6.62
|
700 | 6.53 | 6.62 | 6.62 | 0 | 0 | 0 |
26/04/2021 |
6.53
|
9,000 | 6.62 | 6.62 | 5.94 | 0 | 0 | 0 |
23/04/2021 |
6.62
|
2,900 | 6.19 | 6.62 | 5.94 | 0 | 0 | 0 |
22/04/2021 |
6.19
|
11,200 | 6.87 | 7.04 | 6.19 | 0 | 0 | 0 |
20/04/2021 |
6.87
|
11,200 | 6.79 | 7.21 | 6.62 | 0 | 0 | 0 |
19/04/2021 |
6.79
|
6,900 | 5.85 | 6.79 | 6.02 | 0 | 0 | 0 |
16/04/2021 |
5.85
|
30,000 | 6.53 | 6.62 | 5.77 | 0 | 0 | 0 |
15/04/2021 |
6.53
|
6,300 | 8.06 | 8.06 | 6.53 | 0 | 0 | 0 |
14/04/2021 |
8.06
|
5,800 | 7.21 | 8.06 | 6.87 | 0 | 0 | 0 |
13/04/2021 |
7.21
|
1,100 | 8.48 | 8.48 | 7.21 | 0 | 0 | 0 |
12/04/2021 |
8.48
|
18,200 | 7.55 | 8.48 | 8.48 | 0 | 0 | 0 |
09/04/2021 |
7.55
|
16,200 | 6.62 | 7.55 | 6.70 | 0 | 0 | 0 |
08/04/2021 |
6.62
|
300 | 6.53 | 6.62 | 6.53 | 0 | 0 | 0 |
07/04/2021 |
6.53
|
5,600 | 6.62 | 6.70 | 6.53 | 0 | 0 | 0 |
06/04/2021 |
6.62
|
4,500 | 6.62 | 6.62 | 6.53 | 0 | 0 | 0 |
05/04/2021 |
6.62
|
6,400 | 6.62 | 6.62 | 6.53 | 0 | 0 | 0 |
02/04/2021 |
6.62
|
2,500 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 |
01/04/2021 |
6.70
|
1,900 | 6.45 | 6.70 | 6.70 | 0 | 0 | 0 |
31/03/2021 |
6.45
|
4,300 | 6.45 | 6.62 | 6.02 | 0 | 0 | 0 |
30/03/2021 |
6.45
|
4,200 | 6.45 | 6.70 | 6.36 | 0 | 0 | 0 |
29/03/2021 |
6.45
|
2,600 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
26/03/2021 |
6.45
|
0 | 6.79 | 6.45 | 6.45 | 0 | 0 | 0 |
25/03/2021 |
6.79
|
11,800 | 7.21 | 7.21 | 6.36 | 0 | 0 | 0 |
24/03/2021 |
7.21
|
100 | 6.28 | 7.21 | 7.21 | 0 | 0 | 0 |
23/03/2021 |
6.28
|
1,500 | 6.53 | 6.53 | 6.28 | 0 | 0 | 0 |
22/03/2021 |
6.53
|
3,500 | 6.70 | 6.70 | 6.53 | 0 | 0 | 0 |
19/03/2021 |
6.70
|
1,000 | 5.94 | 6.70 | 6.36 | 0 | 0 | 0 |
18/03/2021 |
5.94
|
100 | 5.85 | 5.94 | 5.94 | 0 | 0 | 0 |
17/03/2021 |
5.85
|
6,500 | 6.87 | 6.87 | 5.85 | 0 | 0 | 0 |
16/03/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
15/03/2021 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
12/03/2021 |
6.87
|
3,300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
11/03/2021 |
6.87
|
4,600 | 6.62 | 6.87 | 6.70 | 0 | 0 | 0 |
10/03/2021 |
6.62
|
3,200 | 6.45 | 6.79 | 6.62 | 0 | 0 | 0 |
09/03/2021 |
6.45
|
2,400 | 6.62 | 6.62 | 6.36 | 0 | 0 | 0 |
08/03/2021 |
6.62
|
6,200 | 6.02 | 6.62 | 6.28 | 0 | 0 | 0 |
05/03/2021 |
6.02
|
1,800 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
04/03/2021 |
6.02
|
3,000 | 5.94 | 6.02 | 5.68 | 0 | 0 | 0 |
03/03/2021 |
5.94
|
5,500 | 5.51 | 6.02 | 5.51 | 0 | 0 | 0 |
02/03/2021 |
5.51
|
1,000 | 5.01 | 5.68 | 5.09 | 0 | 0 | 0 |
01/03/2021 |
5.01
|
100 | 4.41 | 5.01 | 5.01 | 0 | 0 | 0 |
26/02/2021 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
25/02/2021 |
4.41
|
0 | 4.67 | 4.41 | 4.41 | 0 | 0 | 0 |
24/02/2021 |
4.67
|
6,900 | 5.09 | 5.09 | 4.33 | 0 | 0 | 0 |
23/02/2021 |
5.09
|
3,200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
22/02/2021 |
5.09
|
2,300 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
19/02/2021 |
5.09
|
4,400 | 5.26 | 5.94 | 5.09 | 0 | 0 | 0 |
18/02/2021 |
5.26
|
100 | 4.33 | 5.26 | 5.26 | 0 | 0 | 0 |
17/02/2021 |
4.33
|
3,500 | 5.09 | 5.09 | 4.33 | 0 | 0 | 0 |
09/02/2021 |
5.09
|
1,400 | 5.17 | 5.17 | 5.09 | 0 | 0 | 0 |
08/02/2021 |
5.17
|
300 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
05/02/2021 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
04/02/2021 |
5.17
|
200 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
03/02/2021 |
5.17
|
0 | 5.26 | 5.17 | 5.17 | 0 | 0 | 0 |
02/02/2021 |
5.26
|
9,800 | 5.17 | 5.26 | 5.09 | 0 | 0 | 0 |