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 | 1.52% | 40,400 | 0 | 0 |
6.50
7
6.70
|
2 tháng
(2024-07-22) |
0.20 | 3.08% | 136,000 | 0 | 0 |
6.40
7
6.70
|
3 tháng
(2024-06-21) |
-1.90 | -22.09% | 456,700 | 0 | 0 |
6.40
8.60
6.70
|
6 tháng
(2024-03-25) |
-0.40 | -5.63% | 1,021,601 | 0 | 0 |
6.30
8.60
6.70
|
12 tháng
(2023-09-25) |
-0.50 | -6.94% | 1,460,811 | 0 | 0 |
6
8.60
6.70
|
24 tháng
(2022-09-30) |
-2.70 | -28.72% | 2,179,848 | 0 | 0 |
6
9.40
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.62% | 5,965,712 | 0 | 0 |
6
14.06
6.70
|
60 tháng
(2019-10-16) |
-1.30 | -16.29% | 34,269,500 | 0 | 0 |
6
14.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
9.76
|
8,300 | 9.76 | 9.95 | 9.76 | 0 | 0 | 0 |
06/07/2021 |
10.14
|
26,200 | 10.04 | 10.14 | 9.85 | 0 | 0 | 0 |
05/07/2021 |
10.04
|
1,200 | 10.14 | 10.14 | 10.04 | 0 | 0 | 0 |
02/07/2021 |
10.33
|
6,100 | 10.14 | 10.43 | 8.80 | 0 | 0 | 0 |
01/07/2021 |
10.14
|
7,600 | 10.24 | 10.24 | 9.95 | 0 | 0 | 0 |
30/06/2021 |
10.33
|
19,600 | 10.33 | 10.71 | 10.33 | 0 | 0 | 0 |
29/06/2021 |
10.24
|
18,300 | 10.14 | 10.71 | 10.04 | 0 | 0 | 0 |
28/06/2021 |
10.81
|
104,900 | 10.52 | 11.00 | 10.43 | 0 | 0 | 0 |
25/06/2021 |
9.95
|
13,900 | 10.52 | 10.52 | 9.76 | 0 | 0 | 0 |
24/06/2021 |
10.04
|
29,300 | 10.14 | 10.71 | 9.85 | 0 | 0 | 0 |
23/06/2021 |
10.43
|
28,000 | 11.19 | 11.19 | 10.14 | 0 | 0 | 0 |
22/06/2021 |
11.00
|
39,600 | 11.48 | 11.48 | 10.81 | 0 | 0 | 0 |
21/06/2021 |
10.81
|
92,900 | 9.85 | 11.10 | 9.66 | 0 | 0 | 0 |
18/06/2021 |
9.85
|
174,700 | 9.76 | 9.85 | 9.66 | 0 | 0 | 0 |
17/06/2021 |
9.76
|
12,900 | 9.76 | 9.76 | 9.57 | 0 | 0 | 0 |
16/06/2021 |
9.76
|
18,300 | 9.85 | 9.85 | 9.76 | 0 | 0 | 0 |
15/06/2021 |
9.85
|
10,500 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
14/06/2021 |
9.85
|
1,700 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
11/06/2021 |
9.85
|
5,300 | 9.09 | 10.04 | 9.09 | 0 | 0 | 0 |
10/06/2021 |
9.66
|
19,300 | 9.76 | 9.76 | 9.57 | 0 | 0 | 0 |
09/06/2021 |
9.95
|
6,100 | 10.04 | 10.04 | 9.66 | 0 | 0 | 0 |
08/06/2021 |
9.85
|
400 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
07/06/2021 |
9.95
|
1,300 | 10.04 | 10.04 | 9.95 | 0 | 0 | 0 |
04/06/2021 |
9.95
|
2,100 | 10.52 | 10.52 | 9.95 | 0 | 0 | 0 |
03/06/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
02/06/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
01/06/2021 |
10.04
|
1,300 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
31/05/2021 |
10.04
|
6,600 | 9.76 | 10.04 | 8.51 | 0 | 0 | 0 |
28/05/2021 |
9.85
|
1,200 | 9.76 | 9.95 | 8.51 | 0 | 0 | 0 |
27/05/2021 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
26/05/2021 |
9.95
|
12,100 | 9.09 | 10.14 | 8.32 | 0 | 0 | 0 |
25/05/2021 |
9.76
|
200 | 9.66 | 9.76 | 9.66 | 0 | 0 | 0 |
24/05/2021 |
9.66
|
3,500 | 9.95 | 9.95 | 9.66 | 0 | 0 | 0 |
21/05/2021 |
9.95
|
4,600 | 9.95 | 9.95 | 9.85 | 0 | 0 | 0 |
20/05/2021 |
9.66
|
5,300 | 8.90 | 10.33 | 8.90 | 0 | 0 | 0 |
19/05/2021 |
9.57
|
900 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
18/05/2021 |
10.14
|
4,900 | 9.57 | 10.14 | 9.57 | 0 | 0 | 0 |
17/05/2021 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
14/05/2021 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
13/05/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
12/05/2021 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
11/05/2021 |
9.85
|
1,100 | 10.04 | 10.04 | 9.85 | 0 | 0 | 0 |
10/05/2021 |
10.14
|
900 | 10.04 | 10.14 | 9.57 | 0 | 0 | 0 |
07/05/2021 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
06/05/2021 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
05/05/2021 |
10.04
|
1,300 | 9.57 | 10.24 | 9.57 | 0 | 0 | 0 |
04/05/2021 |
9.85
|
2,510 | 10.33 | 10.33 | 9.76 | 0 | 0 | 0 |
29/04/2021 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
28/04/2021 |
9.85
|
2,400 | 10.43 | 10.43 | 9.85 | 0 | 0 | 0 |
27/04/2021 |
9.57
|
2,210 | 9.85 | 9.95 | 9.57 | 0 | 0 | 0 |
26/04/2021 |
10.04
|
5,100 | 9.66 | 10.43 | 9.66 | 0 | 0 | 0 |
23/04/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
22/04/2021 |
10.04
|
5,500 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
20/04/2021 |
9.85
|
5,200 | 10.04 | 10.04 | 9.85 | 0 | 0 | 0 |
19/04/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
16/04/2021 |
10.04
|
2,100 | 10.52 | 11.38 | 10.04 | 0 | 0 | 0 |
15/04/2021 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
14/04/2021 |
10.52
|
1,000 | 10.43 | 10.52 | 10.43 | 0 | 0 | 0 |
13/04/2021 |
10.52
|
3,100 | 10.43 | 10.52 | 10.43 | 0 | 0 | 0 |
12/04/2021 |
10.24
|
6,900 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
09/04/2021 |
10.04
|
3,500 | 10.43 | 10.43 | 10.04 | 0 | 0 | 0 |
08/04/2021 |
10.43
|
2,400 | 9.85 | 10.43 | 9.85 | 0 | 0 | 0 |
07/04/2021 |
10.14
|
1,500 | 10.43 | 10.43 | 10.14 | 0 | 0 | 0 |
06/04/2021 |
10.62
|
10,600 | 9.85 | 10.62 | 9.57 | 0 | 0 | 0 |
05/04/2021 |
10.04
|
7,600 | 10.24 | 10.52 | 9.85 | 0 | 0 | 0 |
02/04/2021 |
10.43
|
2,200 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
01/04/2021 |
10.52
|
700 | 10.43 | 10.52 | 10.43 | 0 | 0 | 0 |
31/03/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
30/03/2021 |
11.00
|
6,800 | 10.04 | 11.00 | 9.95 | 0 | 0 | 0 |
29/03/2021 |
11.29
|
5,500 | 9.76 | 11.29 | 9.57 | 0 | 0 | 0 |
26/03/2021 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
25/03/2021 |
11.00
|
1,100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
24/03/2021 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
23/03/2021 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
22/03/2021 |
11.48
|
2,200 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
19/03/2021 |
10.71
|
18,500 | 11.00 | 11.00 | 10.71 | 0 | 0 | 0 |
18/03/2021 |
10.71
|
400 | 10.04 | 10.71 | 10.04 | 0 | 0 | 0 |
17/03/2021 |
11.10
|
1,000 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
16/03/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
15/03/2021 |
11.19
|
7,400 | 11.19 | 11.19 | 11.00 | 0 | 0 | 0 |
12/03/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
11/03/2021 |
11.38
|
10,600 | 11.48 | 11.48 | 11.38 | 0 | 0 | 0 |
10/03/2021 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
09/03/2021 |
11.77
|
1,100 | 11.10 | 11.77 | 11.10 | 0 | 0 | 0 |
08/03/2021 |
11.58
|
61,100 | 11.29 | 11.58 | 11.29 | 0 | 0 | 0 |
05/03/2021 |
11.38
|
10,800 | 10.91 | 11.38 | 10.91 | 0 | 0 | 0 |
04/03/2021 |
10.91
|
4,800 | 10.91 | 11.48 | 10.91 | 0 | 0 | 0 |
03/03/2021 |
11.00
|
27,000 | 11.38 | 11.48 | 11.00 | 0 | 0 | 0 |
02/03/2021 |
10.62
|
16,500 | 10.14 | 10.91 | 10.04 | 0 | 0 | 0 |
01/03/2021 |
10.52
|
6,200 | 10.52 | 10.52 | 10.24 | 0 | 0 | 0 |
26/02/2021 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
25/02/2021 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
24/02/2021 |
10.62
|
37,300 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
23/02/2021 |
10.91
|
7,200 | 9.28 | 10.91 | 9.28 | 0 | 0 | 0 |
22/02/2021 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
19/02/2021 |
10.52
|
1 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
18/02/2021 |
10.52
|
1,900 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
17/02/2021 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
09/02/2021 |
11.00
|
300 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
08/02/2021 |
10.52
|
1,700 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |