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 | 5.77% | 37,100 | 2,100 | 0.0 |
4.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 43,700 | 2,100 | 0.0 |
4.20
5.90
5.50
|
3 tháng
(2024-06-21) |
-0.50 | -8.33% | 49,900 | -1,900 | -0.0 |
4.20
6.10
5.50
|
6 tháng
(2024-03-25) |
-1.40 | -20.29% | 139,912 | 3,400 | 0.0 |
4.20
6.90
5.50
|
12 tháng
(2023-09-25) |
-0.80 | -12.70% | 457,846 | 50,873 | 0.4 |
4.20
7.80
5.50
|
24 tháng
(2022-09-30) |
-1.50 | -21.43% | 4,783,862 | 744,573 | 5.2 |
4.20
7.80
5.50
|
36 tháng
(2021-10-05) |
-7.50 | -57.69% | 21,989,061 | 1,502,873 | 10.5 |
4.20
13.50
5.50
|
60 tháng
(2019-10-16) |
-13.40 | -70.90% | 29,301,548 | 327,773 | -0.0 |
4
20.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
6.50
|
49,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
06/07/2021 |
6.90
|
59,200 | 7 | 7 | 6.80 | 0 | 100 | -0.0 |
05/07/2021 |
7
|
249,540 | 7 | 7.40 | 6.90 | 3,600,000 | 3,839,900 | -1.7 |
02/07/2021 |
7
|
251,000 | 7.10 | 7.40 | 6.40 | 2,000 | 121,500 | -0.8 |
01/07/2021 |
7.10
|
396,000 | 7.80 | 7.80 | 7.10 | 120,000 | 355,000 | -1.7 |
30/06/2021 |
7.80
|
79,300 | 8.60 | 8.60 | 7.80 | 500 | 24,000 | -0.2 |
29/06/2021 |
8.60
|
43,400 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
28/06/2021 |
9.50
|
147,581 | 10.50 | 11.40 | 9.50 | 0 | 88,600 | -0.9 |
25/06/2021 |
10.50
|
152,740 | 9.60 | 10.50 | 9.60 | 0 | 85,700 | -0.9 |
24/06/2021 |
9.60
|
219,220 | 8.80 | 9.60 | 9.50 | 0 | 215,800 | -2.1 |
23/06/2021 |
8.80
|
159,060 | 8 | 8.80 | 8.20 | 2,400 | 139,300 | -1.2 |
22/06/2021 |
8
|
47,370 | 7.30 | 8 | 7.40 | 0 | 35,500 | -0.3 |
21/06/2021 |
7.30
|
4,620 | 6.90 | 7.50 | 6.80 | 2,600 | 100 | 0.0 |
18/06/2021 |
6.90
|
7,000 | 6.30 | 6.90 | 6.90 | 5,000 | 0 | 0.0 |
17/06/2021 |
6.30
|
1,700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/06/2021 |
6.30
|
4,700 | 7 | 7 | 6.30 | 0 | 0 | 0 |
15/06/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
14/06/2021 |
7
|
3,000 | 7 | 7 | 6.90 | 2,000 | 0 | 0.0 |
11/06/2021 |
7
|
5,100 | 7.10 | 7.10 | 7 | 3,000 | 0 | 0.0 |
10/06/2021 |
7.10
|
1,170 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
09/06/2021 |
7
|
300 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
08/06/2021 |
7.50
|
2,000 | 7 | 7.50 | 7.20 | 0 | 0 | 0 |
07/06/2021 |
7
|
4,410 | 6.90 | 7.50 | 6.70 | 0 | 0 | 0 |
04/06/2021 |
6.90
|
7,100 | 6.40 | 7 | 6.50 | 0 | 0 | 0 |
03/06/2021 |
6.40
|
1,500 | 5.90 | 6.40 | 5.40 | 0 | 0 | 0 |
02/06/2021 |
5.90
|
5,700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
01/06/2021 |
6.50
|
1,100 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
31/05/2021 |
7.10
|
3,500 | 7.80 | 7.80 | 7.10 | 1,000 | 0 | 0.0 |
28/05/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
27/05/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
26/05/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
25/05/2021 |
7.80
|
100 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
24/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
19/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
18/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
17/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
14/05/2021 |
8.50
|
100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
13/05/2021 |
8.60
|
2,000 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
12/05/2021 |
8.60
|
7,500 | 8.20 | 9 | 8 | 0 | 0 | 0 |
11/05/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
10/05/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
07/05/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/05/2021 |
8.20
|
200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
05/05/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
04/05/2021 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
29/04/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/04/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
27/04/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
26/04/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
23/04/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
22/04/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
20/04/2021 |
8.30
|
1,000 | 8.30 | 8.30 | 8.20 | 1,000 | 0 | 0.0 |
19/04/2021 |
8.30
|
100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
16/04/2021 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
15/04/2021 |
8.40
|
3,200 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
14/04/2021 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/04/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
12/04/2021 |
8.50
|
3,400 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
09/04/2021 |
9.30
|
3,600 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
08/04/2021 |
8.50
|
2,700 | 8.50 | 8.50 | 7.70 | 0 | 300 | -0.0 |
07/04/2021 |
8.50
|
600 | 8.50 | 8.50 | 8.50 | 500 | 0 | 0.0 |
06/04/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
05/04/2021 |
8.50
|
1,800 | 8.40 | 8.50 | 8.40 | 200 | 0 | 0.0 |
02/04/2021 |
8.40
|
2,700 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
01/04/2021 |
8.10
|
500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
31/03/2021 |
8.20
|
3,400 | 9.10 | 9.10 | 8.20 | 1,500 | 300 | 0.0 |
30/03/2021 |
9.10
|
12,000 | 9.10 | 9.10 | 8.20 | 6,000 | 0 | 0.0 |
29/03/2021 |
9.10
|
200 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
26/03/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
25/03/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
24/03/2021 |
9.30
|
5,700 | 10.30 | 11.20 | 9.30 | 0 | 0 | 0 |
23/03/2021 |
10.30
|
13,800 | 9.40 | 10.30 | 9.40 | 100 | 0 | 0.0 |
22/03/2021 |
9.40
|
2,500 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
19/03/2021 |
8.60
|
11,700 | 7.90 | 8.60 | 7.90 | 0 | 11,300 | -0.1 |
18/03/2021 |
7.90
|
41,900 | 7.30 | 8 | 7.30 | 35,000 | 40,200 | -0.0 |
17/03/2021 |
7.30
|
1,700 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
16/03/2021 |
6.70
|
3,500 | 6.10 | 6.70 | 6.10 | 1,500 | 0 | 0.0 |
15/03/2021 |
6.10
|
1,700 | 5.60 | 6.10 | 5.90 | 0 | 0 | 0 |
12/03/2021 |
5.60
|
1,700 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
11/03/2021 |
5.50
|
1,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
10/03/2021 |
5.40
|
60,100 | 5.40 | 5.40 | 5.10 | 60,000 | 60,000 | 0 |
09/03/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
08/03/2021 |
5.40
|
1,000 | 5.50 | 5.50 | 5.40 | 100 | 0 | 0.0 |
05/03/2021 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/03/2021 |
5.50
|
5,200 | 6.10 | 6.10 | 5.50 | 2,000 | 500 | 0.0 |
03/03/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
02/03/2021 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
01/03/2021 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 200 | 0 | 0.0 |
26/02/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/02/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
24/02/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
23/02/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/02/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/02/2021 |
6.10
|
1,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
18/02/2021 |
6.20
|
200 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
17/02/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
09/02/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
08/02/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |