Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
6.50
|
6,310 | 6.41 | 6.50 | 6.41 | 0 | 100 | -0.0 |
07/07/2021 |
6.41
|
13,000 | 6.50 | 6.50 | 6.24 | 100 | 0 | 0.0 |
06/07/2021 |
6.50
|
2,100 | 6.41 | 6.50 | 6.41 | 100 | 0 | 0.0 |
05/07/2021 |
6.41
|
5,025 | 6.50 | 6.59 | 6.41 | 0 | 100 | -0.0 |
02/07/2021 |
6.50
|
18,400 | 6.59 | 6.59 | 6.50 | 100 | 100 | -0 |
01/07/2021 |
6.59
|
13,600 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
30/06/2021 |
6.59
|
15,500 | 6.67 | 6.67 | 6.50 | 0 | 2,000 | -0.0 |
29/06/2021 |
6.67
|
5,100 | 6.76 | 6.76 | 6.59 | 200 | 0 | 0.0 |
28/06/2021 |
6.76
|
7,200 | 6.85 | 6.85 | 6.67 | 0 | 0 | 0 |
25/06/2021 |
6.85
|
5,200 | 6.85 | 6.85 | 6.50 | 0 | 4,600 | -0.0 |
24/06/2021 |
6.85
|
16,900 | 6.85 | 6.85 | 6.59 | 0 | 0 | 0 |
23/06/2021 |
6.85
|
6,230 | 6.85 | 6.93 | 6.85 | 0 | 0 | 0 |
22/06/2021 |
6.85
|
24,800 | 6.76 | 6.85 | 6.50 | 4,600 | 0 | 0.0 |
21/06/2021 |
6.76
|
6,700 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
18/06/2021 |
6.76
|
5,500 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
17/06/2021 |
6.76
|
14,500 | 6.85 | 6.85 | 6.59 | 700 | 0 | 0.0 |
16/06/2021 |
6.85
|
5,600 | 6.76 | 6.85 | 6.59 | 100 | 0 | 0.0 |
15/06/2021 |
6.76
|
5,900 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 |
14/06/2021 |
6.76
|
400 | 6.85 | 6.85 | 6.76 | 0 | 0 | 0 |
11/06/2021 |
6.85
|
11,100 | 6.67 | 6.93 | 6.67 | 3,000 | 0 | 0.0 |
10/06/2021 |
6.67
|
5,900 | 6.59 | 6.67 | 6.59 | 0 | 0 | 0 |
09/06/2021 |
6.59
|
19,000 | 6.67 | 6.93 | 6.59 | 2,000 | 0 | 0.0 |
08/06/2021 |
6.67
|
500 | 6.93 | 6.93 | 6.67 | 0 | 0 | 0 |
07/06/2021 |
6.93
|
10,500 | 6.85 | 6.93 | 6.41 | 0 | 0 | 0 |
04/06/2021 |
6.85
|
1,806 | 6.85 | 6.85 | 6.76 | 0 | 0 | 0 |
03/06/2021 |
6.85
|
5,830 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
02/06/2021 |
6.85
|
5,300 | 6.41 | 6.85 | 6.41 | 0 | 100 | -0.0 |
01/06/2021 |
6.41
|
200 | 6.41 | 6.85 | 6.41 | 0 | 0 | 0 |
31/05/2021 |
6.41
|
3,600 | 6.67 | 6.67 | 6.41 | 0 | 200 | -0.0 |
28/05/2021 |
6.67
|
21,010 | 6.76 | 6.76 | 6.67 | 200 | 0 | 0.0 |
27/05/2021 |
6.76
|
12,100 | 6.67 | 6.85 | 6.76 | 100 | 0 | 0.0 |
26/05/2021 |
6.67
|
300 | 7.02 | 7.02 | 6.67 | 0 | 0 | 0 |
25/05/2021 |
7.02
|
3,800 | 6.67 | 7.11 | 6.67 | 0 | 0 | 0 |
24/05/2021 |
6.67
|
2,140 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
21/05/2021 |
6.67
|
6,110 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
20/05/2021 |
6.67
|
10,000 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
19/05/2021 |
6.67
|
9,200 | 6.85 | 6.85 | 6.67 | 0 | 0 | 0 |
18/05/2021 |
6.85
|
1,400 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
17/05/2021 |
6.85
|
1,600 | 6.76 | 6.85 | 6.76 | 0 | 0 | 0 |
14/05/2021 |
6.76
|
16,500 | 6.93 | 6.93 | 6.76 | 0 | 300 | -0.0 |
13/05/2021 |
6.93
|
12,860 | 7.11 | 7.11 | 6.76 | 0 | 0 | 0 |
12/05/2021 |
7.11
|
12,800 | 6.93 | 7.11 | 6.85 | 0 | 0 | 0 |
11/05/2021 |
6.93
|
10,800 | 6.93 | 6.93 | 6.85 | 0 | 0 | 0 |
10/05/2021 |
6.93
|
5,140 | 6.93 | 7.02 | 6.93 | 0 | 0 | 0 |
07/05/2021 |
6.93
|
13,800 | 7.11 | 7.11 | 6.93 | 0 | 0 | 0 |
06/05/2021 |
7.11
|
6,600 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 |
05/05/2021 |
7.11
|
14,100 | 7.02 | 7.37 | 7.02 | 200 | 0 | 0.0 |
04/05/2021 |
7.02
|
4,200 | 7.45 | 7.45 | 6.93 | 0 | 0 | 0 |
29/04/2021 |
7.45
|
100 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 |
28/04/2021 |
7.54
|
1,300 | 7.54 | 7.63 | 7.45 | 0 | 0 | 0 |
27/04/2021 |
7.54
|
14,200 | 7.28 | 7.63 | 7.02 | 0 | 0 | 0 |
26/04/2021 |
7.28
|
38,100 | 7.45 | 7.45 | 6.93 | 0 | 0 | 0 |
23/04/2021 |
7.45
|
13,200 | 7.37 | 7.54 | 7.37 | 0 | 0 | 0 |
22/04/2021 |
7.37
|
7,900 | 7.54 | 7.54 | 7.37 | 0 | 0 | 0 |
20/04/2021 |
7.54
|
11,700 | 7.54 | 7.63 | 7.54 | 2,000 | 0 | 0.0 |
19/04/2021 |
7.54
|
13,200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
16/04/2021 |
7.54
|
31,900 | 7.71 | 7.80 | 7.54 | 0 | 0 | 0 |
15/04/2021 |
7.71
|
37,400 | 7.80 | 7.80 | 7.63 | 0 | 0 | 0 |
14/04/2021 |
7.80
|
12,000 | 7.63 | 7.80 | 7.71 | 0 | 0 | 0 |
13/04/2021 |
7.63
|
18,228 | 7.89 | 7.89 | 7.63 | 0 | 0 | 0 |
12/04/2021 |
7.89
|
39,900 | 7.89 | 7.97 | 7.80 | 0 | 0 | 0 |
09/04/2021 |
7.89
|
24,700 | 7.80 | 7.89 | 7.71 | 0 | 0 | 0 |
08/04/2021 |
7.80
|
30,100 | 8.06 | 8.15 | 7.71 | 0 | 0 | 0 |
07/04/2021 |
8.06
|
60,200 | 7.71 | 8.15 | 7.80 | 0 | 0 | 0 |
06/04/2021 |
7.71
|
43,028 | 7.54 | 7.80 | 7.54 | 0 | 0 | 0 |
05/04/2021 |
7.54
|
31,100 | 7.37 | 7.63 | 7.45 | 0 | 0 | 0 |
02/04/2021 |
7.37
|
4,400 | 7.37 | 7.54 | 7.37 | 0 | 0 | 0 |
01/04/2021 |
7.37
|
21,800 | 7.28 | 7.45 | 7.19 | 0 | 0 | 0 |
31/03/2021 |
7.28
|
14,400 | 7.37 | 7.45 | 7.28 | 0 | 0 | 0 |
30/03/2021 |
7.37
|
12,800 | 7.28 | 7.54 | 7.19 | 1,500 | 0 | 0.0 |
29/03/2021 |
7.28
|
3,126 | 7.28 | 7.37 | 7.19 | 0 | 0 | 0 |
26/03/2021 |
7.28
|
16,000 | 7.28 | 7.28 | 7.02 | 2,000 | 0 | 0.0 |
25/03/2021 |
7.28
|
19,300 | 7.37 | 7.37 | 7.19 | 0 | 0 | 0 |
24/03/2021 |
7.37
|
16,900 | 7.45 | 7.54 | 7.11 | 0 | 0 | 0 |
23/03/2021 |
7.45
|
27,700 | 7.54 | 7.71 | 7.45 | 0 | 0 | 0 |
22/03/2021 |
7.54
|
14,200 | 7.63 | 7.63 | 7.54 | 0 | 200 | -0.0 |
19/03/2021 |
7.63
|
28,700 | 7.71 | 7.71 | 7.37 | 0 | 0 | 0 |
18/03/2021 |
7.71
|
15,426 | 7.63 | 7.71 | 7.54 | 0 | 4,100 | -0.0 |
17/03/2021 |
7.63
|
13,600 | 7.71 | 7.71 | 7.54 | 700 | 3,600 | -0.0 |
16/03/2021 |
7.71
|
20,100 | 7.63 | 7.71 | 7.63 | 0 | 0 | 0 |
15/03/2021 |
7.63
|
49,800 | 7.63 | 7.71 | 7.54 | 6,600 | 0 | 0.1 |
12/03/2021 |
7.63
|
19,400 | 7.63 | 7.71 | 7.54 | 0 | 0 | 0 |
11/03/2021 |
7.63
|
31,900 | 7.80 | 7.97 | 7.45 | 0 | 3,800 | -0.0 |
10/03/2021 |
7.80
|
36,404 | 7.97 | 8.58 | 7.63 | 0 | 0 | 0 |
09/03/2021 |
7.97
|
78,100 | 7.37 | 8.06 | 7.37 | 0 | 600 | -0.0 |
08/03/2021 |
7.37
|
78,501 | 7.19 | 7.45 | 7.28 | 0 | 0 | 0 |
05/03/2021 |
7.19
|
28,000 | 6.93 | 7.19 | 6.85 | 0 | 0 | 0 |
04/03/2021 |
6.93
|
33,300 | 6.93 | 6.93 | 6.85 | 0 | 0 | 0 |
03/03/2021 |
6.93
|
10,000 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 |
02/03/2021 |
7.02
|
19,600 | 7.11 | 7.11 | 7.02 | 0 | 1,500 | -0.0 |
01/03/2021 |
7.11
|
5,010 | 7.11 | 7.11 | 6.93 | 0 | 0 | 0 |
26/02/2021 |
7.11
|
19,000 | 7.19 | 7.19 | 6.85 | 0 | 0 | 0 |
25/02/2021 |
7.19
|
29,900 | 6.93 | 7.19 | 6.76 | 0 | 5,000 | -0.0 |
24/02/2021 |
6.93
|
69,300 | 6.85 | 7.19 | 6.76 | 0 | 0 | 0 |
23/02/2021 |
6.85
|
8,300 | 6.76 | 6.85 | 6.76 | 0 | 100 | -0.0 |
22/02/2021 |
6.76
|
29,300 | 6.59 | 6.93 | 6.67 | 0 | 4,800 | -0.0 |
19/02/2021 |
6.59
|
10,200 | 6.59 | 6.67 | 6.41 | 1,800 | 200 | 0.0 |
18/02/2021 |
6.59
|
17,900 | 6.59 | 6.67 | 6.41 | 0 | 5,500 | -0.0 |
17/02/2021 |
6.59
|
9,700 | 6.41 | 6.59 | 6.50 | 0 | 2,600 | -0.0 |
09/02/2021 |
6.41
|
5,900 | 6.33 | 6.41 | 6.15 | 0 | 0 | 0 |