Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-0.30 | -1.55% | 8,544,100 | 47,400 | -0.2 |
18.80
19.70
19
|
2 tháng
(2024-03-11) |
-1.50 | -7.32% | 26,768,500 | -214,800 | -5.5 |
18.80
21.10
19
|
3 tháng
(2024-02-15) |
-0.30 | -1.55% | 34,999,300 | 31,289 | -0.6 |
18.80
21.10
19
|
6 tháng
(2023-11-13) |
-0.70 | -3.55% | 71,763,400 | -12,500 | -1.5 |
18
21.10
19
|
12 tháng
(2023-05-15) |
-4.60 | -19.49% | 107,364,942 | 57,000 | -0.1 |
18
29
19
|
24 tháng
(2022-05-20) |
1.80 | 10.47% | 142,228,054 | 57,000 | -0.1 |
14.90
29
19
|
36 tháng
(2021-05-25) |
10.80 | 131.71% | 175,610,258 | 55,650 | -0.1 |
8
29
19
|
60 tháng
(2020-07-03) |
4.70 | 32.87% | 183,637,176 | 58,450 | -0.1 |
6.30
29
19
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#901 | 25/09/2020 |
6.50
0.10
|
2,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#902 | 24/09/2020 |
6.40
0
|
31,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#903 | 23/09/2020 |
6.40
-0.10
|
7,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#904 | 22/09/2020 |
6.50
0.10
|
3,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#905 | 21/09/2020 |
6.40
0
|
26,500 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
#906 | 18/09/2020 |
6.40
-0.10
|
19,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#907 | 17/09/2020 |
6.50
-0.10
|
33,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
#908 | 16/09/2020 |
6.60
0
|
12,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
#909 | 15/09/2020 |
6.60
0
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
#910 | 14/09/2020 |
6.60
0.10
|
2,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
#911 | 11/09/2020 |
6.50
-0.10
|
4,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
#912 | 10/09/2020 |
6.60
0
|
8,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
#913 | 09/09/2020 |
6.60
0
|
25,163 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
#914 | 08/09/2020 |
6.60
0.10
|
13,400 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
#915 | 07/09/2020 |
6.50
-0.60
|
3,500 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
#916 | 04/09/2020 |
7.10
0.10
|
6,800 | 7 | 7.10 | 6.60 | 0 | 0 | 0 |
#917 | 03/09/2020 |
7
-0.40
|
22,100 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
#918 | 01/09/2020 |
7.40
0.30
|
0 | 7.10 | 7.40 | 7.40 | 0 | 0 | 0 |
#919 | 31/08/2020 |
7.10
-0.10
|
5,800 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
#920 | 28/08/2020 |
7.20
0.40
|
7,300 | 6.80 | 7.70 | 7.10 | 0 | 0 | 0 |
#921 | 27/08/2020 |
6.80
-0.10
|
15,501 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#922 | 26/08/2020 |
6.90
0
|
11,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#923 | 25/08/2020 |
6.90
0.10
|
9,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#924 | 24/08/2020 |
6.80
0
|
14,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#925 | 21/08/2020 |
6.80
0.10
|
15,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
#926 | 20/08/2020 |
6.70
0.10
|
18,700 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
#927 | 19/08/2020 |
6.60
0
|
11,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
#928 | 18/08/2020 |
6.60
-0.20
|
2,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
#929 | 17/08/2020 |
6.80
-0.10
|
7,600 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
#930 | 14/08/2020 |
6.90
0.20
|
20,710 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
#931 | 13/08/2020 |
6.70
0
|
16,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
#932 | 12/08/2020 |
6.70
-0.20
|
17,400 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
#933 | 11/08/2020 |
6.90
0
|
15,800 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
#934 | 10/08/2020 |
6.90
-0.30
|
5,110 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
#935 | 07/08/2020 |
7.20
0.30
|
13,000 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
#936 | 06/08/2020 |
6.90
0.10
|
5,300 | 6.80 | 7.70 | 6.60 | 0 | 0 | 0 |
#937 | 05/08/2020 |
6.80
0.20
|
300 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
#938 | 04/08/2020 |
6.60
0.20
|
1,800 | 6.40 | 6.60 | 6.50 | 0 | 0 | 0 |
#939 | 03/08/2020 |
6.40
-0.10
|
25,320 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#940 | 31/07/2020 |
6.50
0.10
|
25,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#941 | 30/07/2020 |
6.40
-0.10
|
13,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#942 | 29/07/2020 |
6.50
-0.30
|
31,400 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
#943 | 28/07/2020 |
6.80
-0.50
|
25,110 | 7.30 | 7.30 | 6 | 0 | 0 | 0 |
#944 | 27/07/2020 |
7.30
0.10
|
24,415 | 7.20 | 7.30 | 6.30 | 0 | 0 | 0 |
#945 | 24/07/2020 |
7.20
-0.20
|
28,800 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
#946 | 23/07/2020 |
7.40
-0.30
|
25,200 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
#947 | 22/07/2020 |
7.70
0.30
|
40,400 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
#948 | 21/07/2020 |
7.40
0
|
36,608 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
#949 | 20/07/2020 |
7.40
0
|
32,430 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
#950 | 17/07/2020 |
7.40
-0.30
|
38,700 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
#951 | 16/07/2020 |
7.70
0.40
|
36,050 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
#952 | 15/07/2020 |
7.30
-0.10
|
45,920 | 7.40 | 8 | 7 | 0 | 0 | 0 |
#953 | 14/07/2020 |
7.40
0
|
36,600 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
#954 | 13/07/2020 |
7.40
-1.60
|
39,000 | 9 | 9 | 7.40 | 0 | 0 | 0 |
#955 | 10/07/2020 |
9
-1.60
|
20,008 | 10.60 | 10.60 | 8 | 0 | 0 | 0 |
#956 | 09/07/2020 |
10.60
1.30
|
46,564 | 9.30 | 10.60 | 8 | 0 | 0 | 0 |
#957 | 08/07/2020 |
9.30
-1.50
|
5,000 | 10.80 | 10.80 | 9.30 | 0 | 0 | 0 |
#958 | 07/07/2020 |
10.80
-1.80
|
29,600 | 12.60 | 12.60 | 10.80 | 0 | 0 | 0 |
#959 | 06/07/2020 |
12.60
-1.70
|
108,600 | 14.30 | 16.40 | 12.20 | 0 | 0 | 0 |
#960 | 03/07/2020 |
14.30
0
|
113,200 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |