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 | -1.37% | 105,500 | 0 | 0 |
7
7.30
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 362,000 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-21) |
-1.30 | -15.29% | 837,400 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,440,702 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-25) |
0.35 | 5.06% | 4,385,622 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-09-30) |
0.09 | 1.22% | 12,979,326 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-05) |
-2.46 | -25.45% | 27,001,024 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-16) |
0.30 | 4.36% | 34,719,924 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
9.01
|
17,600 | 9.01 | 9.17 | 9.01 | 0 | 0 | 0 |
05/07/2021 |
9.01
|
18,600 | 9.26 | 9.26 | 8.85 | 0 | 0 | 0 |
02/07/2021 |
9.26
|
1,900 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
01/07/2021 |
9.26
|
9,740 | 9.42 | 9.42 | 9.09 | 0 | 0 | 0 |
30/06/2021 |
9.42
|
12,000 | 9.17 | 9.42 | 9.26 | 0 | 0 | 0 |
29/06/2021 |
9.17
|
45,800 | 9.17 | 9.42 | 9.17 | 0 | 0 | 0 |
28/06/2021 |
9.17
|
40,100 | 9.34 | 9.42 | 9.17 | 0 | 0 | 0 |
25/06/2021 |
9.34
|
4,000 | 9.42 | 9.42 | 9.01 | 0 | 0 | 0 |
24/06/2021 |
9.42
|
12,376 | 9.50 | 9.58 | 9.34 | 0 | 0 | 0 |
23/06/2021 |
9.50
|
20,793 | 9.66 | 9.74 | 9.50 | 0 | 0 | 0 |
22/06/2021 |
9.66
|
27,660 | 9.34 | 9.82 | 9.34 | 0 | 0 | 0 |
21/06/2021 |
9.34
|
35,746 | 9.42 | 9.42 | 9.26 | 0 | 0 | 0 |
18/06/2021 |
9.42
|
13,569 | 9.34 | 9.42 | 9.26 | 0 | 0 | 0 |
17/06/2021 |
9.34
|
16,200 | 9.34 | 9.34 | 9.17 | 0 | 0 | 0 |
16/06/2021 |
9.34
|
10,600 | 9.34 | 9.34 | 9.26 | 0 | 0 | 0 |
15/06/2021 |
9.34
|
32,575 | 9.34 | 9.58 | 9.34 | 0 | 0 | 0 |
14/06/2021 |
9.34
|
21,951 | 9.82 | 9.82 | 9.34 | 0 | 0 | 0 |
11/06/2021 |
9.82
|
12,659 | 9.34 | 9.82 | 9.34 | 0 | 0 | 0 |
10/06/2021 |
9.34
|
7,600 | 9.58 | 9.58 | 9.26 | 0 | 0 | 0 |
09/06/2021 |
9.58
|
26,400 | 9.74 | 9.74 | 9.42 | 0 | 0 | 0 |
08/06/2021 |
9.74
|
2,400 | 9.34 | 9.98 | 9.50 | 0 | 0 | 0 |
07/06/2021 |
9.34
|
42,386 | 9.58 | 9.66 | 9.34 | 0 | 0 | 0 |
04/06/2021 |
9.58
|
15,146 | 9.58 | 9.82 | 9.58 | 0 | 0 | 0 |
03/06/2021 |
9.58
|
23,400 | 9.82 | 9.90 | 9.58 | 0 | 0 | 0 |
02/06/2021 |
9.82
|
8,300 | 10.06 | 10.06 | 9.26 | 0 | 0 | 0 |
01/06/2021 |
10.06
|
44,487 | 9.42 | 10.06 | 8.85 | 0 | 0 | 0 |
31/05/2021 |
9.42
|
22,400 | 9.66 | 9.66 | 9.42 | 0 | 0 | 0 |
28/05/2021 |
9.66
|
8,300 | 9.58 | 9.66 | 9.34 | 0 | 0 | 0 |
27/05/2021 |
9.58
|
12,300 | 9.50 | 9.58 | 9.42 | 0 | 0 | 0 |
26/05/2021 |
9.50
|
24,900 | 9.58 | 9.66 | 9.50 | 0 | 0 | 0 |
25/05/2021 |
9.58
|
21,800 | 9.58 | 9.66 | 9.58 | 0 | 0 | 0 |
24/05/2021 |
9.58
|
18,900 | 9.74 | 9.82 | 9.58 | 0 | 0 | 0 |
21/05/2021 |
9.74
|
43,325 | 9.98 | 9.98 | 9.42 | 0 | 0 | 0 |
20/05/2021 |
9.98
|
9,400 | 9.09 | 10.30 | 8.37 | 0 | 0 | 0 |
19/05/2021 |
9.09
|
13,400 | 9.82 | 10.46 | 9.01 | 0 | 0 | 0 |
18/05/2021 |
9.82
|
4,606 | 10.30 | 10.30 | 9.74 | 0 | 0 | 0 |
17/05/2021 |
10.30
|
4,476 | 9.90 | 10.30 | 9.74 | 0 | 0 | 0 |
14/05/2021 |
9.90
|
8,100 | 9.82 | 10.06 | 9.90 | 0 | 0 | 0 |
13/05/2021 |
9.82
|
15,349 | 10.14 | 11.11 | 9.82 | 0 | 0 | 0 |
12/05/2021 |
10.14
|
11,865 | 10.22 | 10.22 | 9.66 | 0 | 0 | 0 |
11/05/2021 |
10.22
|
43,500 | 10.30 | 10.30 | 10.06 | 0 | 0 | 0 |
10/05/2021 |
10.30
|
6,900 | 10.30 | 10.30 | 10.22 | 0 | 0 | 0 |
07/05/2021 |
10.30
|
17,200 | 10.62 | 10.62 | 10.30 | 0 | 0 | 0 |
06/05/2021 |
10.62
|
3,386 | 10.70 | 10.70 | 10.54 | 0 | 0 | 0 |
05/05/2021 |
10.70
|
18,306 | 10.78 | 10.78 | 10.70 | 0 | 0 | 0 |
04/05/2021 |
10.78
|
31,100 | 10.95 | 10.95 | 10.22 | 0 | 0 | 0 |
29/04/2021 |
10.95
|
33,450 | 10.86 | 12.31 | 10.95 | 0 | 0 | 0 |
28/04/2021 |
10.86
|
9,000 | 10.95 | 10.95 | 10.86 | 0 | 0 | 0 |
27/04/2021 |
10.95
|
14,900 | 11.11 | 11.11 | 9.50 | 0 | 0 | 0 |
26/04/2021 |
11.11
|
16,300 | 11.43 | 11.43 | 10.86 | 0 | 0 | 0 |
23/04/2021 |
11.43
|
6,700 | 11.11 | 11.51 | 11.11 | 0 | 0 | 0 |
22/04/2021 |
11.11
|
37,100 | 11.35 | 11.35 | 11.11 | 0 | 0 | 0 |
20/04/2021 |
11.35
|
28,303 | 11.35 | 11.67 | 11.35 | 0 | 0 | 0 |
19/04/2021 |
11.35
|
2,932 | 11.59 | 11.75 | 11.27 | 0 | 0 | 0 |
16/04/2021 |
11.59
|
47,100 | 11.83 | 11.83 | 11.27 | 0 | 0 | 0 |
15/04/2021 |
11.83
|
45,500 | 11.99 | 12.07 | 11.75 | 0 | 0 | 0 |
14/04/2021 |
11.99
|
61,984 | 11.99 | 12.07 | 11.75 | 0 | 0 | 0 |
13/04/2021 |
11.99
|
51,904 | 12.23 | 12.23 | 11.67 | 0 | 0 | 0 |
12/04/2021 |
12.23
|
81,706 | 11.43 | 12.80 | 11.51 | 0 | 0 | 0 |
09/04/2021 |
11.43
|
79,830 | 11.67 | 11.67 | 11.35 | 0 | 0 | 0 |
08/04/2021 |
11.67
|
30,937 | 11.43 | 11.75 | 11.51 | 0 | 0 | 0 |
07/04/2021 |
11.43
|
61,350 | 11.59 | 11.75 | 11.27 | 0 | 0 | 0 |
06/04/2021 |
11.59
|
48,446 | 11.91 | 11.91 | 11.51 | 0 | 0 | 0 |
05/04/2021 |
11.91
|
29,156 | 12.15 | 12.15 | 11.67 | 0 | 0 | 0 |
02/04/2021 |
12.15
|
67,081 | 11.59 | 12.39 | 11.35 | 0 | 0 | 0 |
01/04/2021 |
11.59
|
70,295 | 11.27 | 11.59 | 11.27 | 0 | 0 | 0 |
31/03/2021 |
11.27
|
141,646 | 12.15 | 12.15 | 11.27 | 0 | 0 | 0 |
30/03/2021 |
12.15
|
115,881 | 12.72 | 12.72 | 11.67 | 0 | 0 | 0 |
29/03/2021 |
12.72
|
91,182 | 12.47 | 14.08 | 12.07 | 0 | 0 | 0 |
26/03/2021 |
12.47
|
377,800 | 11.59 | 12.47 | 11.67 | 0 | 0 | 0 |
25/03/2021 |
11.59
|
365,599 | 10.14 | 11.59 | 9.90 | 0 | 0 | 0 |
24/03/2021 |
10.14
|
30,019 | 10.22 | 10.22 | 9.90 | 0 | 0 | 0 |
23/03/2021 |
10.22
|
61,600 | 10.22 | 10.38 | 9.98 | 0 | 0 | 0 |
22/03/2021 |
10.22
|
18,666 | 10.38 | 10.46 | 10.22 | 0 | 0 | 0 |
19/03/2021 |
10.38
|
24,400 | 10.22 | 10.38 | 10.06 | 0 | 0 | 0 |
18/03/2021 |
10.22
|
39,620 | 10.46 | 10.54 | 10.14 | 0 | 0 | 0 |
17/03/2021 |
10.46
|
38,421 | 10.46 | 10.86 | 10.38 | 0 | 0 | 0 |
16/03/2021 |
10.46
|
45,700 | 10.38 | 10.62 | 10.22 | 0 | 0 | 0 |
15/03/2021 |
10.38
|
112,146 | 9.82 | 10.70 | 9.90 | 0 | 0 | 0 |
12/03/2021 |
9.82
|
41,800 | 9.98 | 9.98 | 9.66 | 0 | 0 | 0 |
11/03/2021 |
9.98
|
38,721 | 9.82 | 10.14 | 9.66 | 0 | 0 | 0 |
10/03/2021 |
9.82
|
43,200 | 10.22 | 10.22 | 9.66 | 0 | 0 | 0 |
09/03/2021 |
10.22
|
67,000 | 10.30 | 10.38 | 9.98 | 0 | 0 | 0 |
08/03/2021 |
10.30
|
95,378 | 9.82 | 10.46 | 9.74 | 0 | 0 | 0 |
05/03/2021 |
9.82
|
22,100 | 9.90 | 9.90 | 9.66 | 0 | 0 | 0 |
04/03/2021 |
9.90
|
104,700 | 9.66 | 10.06 | 9.34 | 0 | 0 | 0 |
03/03/2021 |
9.66
|
96,921 | 9.09 | 9.74 | 9.01 | 0 | 0 | 0 |
02/03/2021 |
9.09
|
8,800 | 9.01 | 9.17 | 8.93 | 0 | 0 | 0 |
01/03/2021 |
9.01
|
20,000 | 9.09 | 9.17 | 8.93 | 0 | 0 | 0 |
26/02/2021 |
9.09
|
59,400 | 8.85 | 9.09 | 8.77 | 0 | 0 | 0 |
25/02/2021 |
8.85
|
8,400 | 9.01 | 9.01 | 8.85 | 0 | 0 | 0 |
24/02/2021 |
9.01
|
16,000 | 9.09 | 9.09 | 8.93 | 0 | 0 | 0 |
23/02/2021 |
9.09
|
8,400 | 9.09 | 9.34 | 8.93 | 0 | 0 | 0 |
22/02/2021 |
9.09
|
181,287 | 9.09 | 9.26 | 8.77 | 0 | 0 | 0 |
19/02/2021 |
9.09
|
1,500 | 8.85 | 9.09 | 8.61 | 0 | 0 | 0 |
18/02/2021 |
8.85
|
500 | 9.17 | 9.17 | 8.85 | 0 | 0 | 0 |
17/02/2021 |
9.17
|
39,115 | 8.85 | 9.42 | 8.85 | 0 | 0 | 0 |
09/02/2021 |
8.85
|
10,126 | 8.85 | 9.34 | 8.85 | 0 | 0 | 0 |
08/02/2021 |
8.85
|
27,800 | 9.09 | 9.17 | 8.85 | 0 | 0 | 0 |
05/02/2021 |
9.09
|
13,500 | 8.85 | 9.09 | 8.85 | 0 | 0 | 0 |