Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 10,912 | -100 | -0.0 |
6.10
6.50
6.40
|
2 tháng
(2024-09-23) |
-0.40 | -5.88% | 36,734 | 0 | 0 |
6.10
6.90
6.40
|
3 tháng
(2024-08-26) |
-0.60 | -8.57% | 52,064 | 0 | 0 |
6.10
7
6.40
|
6 tháng
(2024-05-27) |
-0.70 | -9.86% | 189,752 | -100 | -0.0 |
6.10
7.30
6.40
|
12 tháng
(2023-11-28) |
-0.30 | -4.48% | 298,132 | -10 | -0.0 |
6.10
7.50
6.40
|
24 tháng
(2022-12-05) |
-1.70 | -20.99% | 770,686 | -8,610 | -0.1 |
6.10
11.90
6.40
|
36 tháng
(2021-12-08) |
-9.20 | -58.97% | 2,738,103 | -9,610 | -0.1 |
6.10
17
6.40
|
60 tháng
(2019-12-19) |
-2.80 | -30.43% | 26,174,272 | -57,905 | -0.4 |
6.10
19.50
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2020 |
7.90
|
22,652 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
19/11/2020 |
7.90
|
6,600 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
18/11/2020 |
7.90
|
500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
17/11/2020 |
8.10
|
400 | 7.90 | 8.10 | 8 | 0 | 0 | 0 |
16/11/2020 |
7.90
|
1,000 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
13/11/2020 |
8.30
|
974 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
12/11/2020 |
8.20
|
22,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
11/11/2020 |
8.20
|
3,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
10/11/2020 |
8.30
|
48,000 | 8.30 | 8.30 | 8 | 0 | 9,500 | -0.1 |
09/11/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
06/11/2020 |
8.30
|
2,200 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
05/11/2020 |
8.10
|
11,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
04/11/2020 |
8.30
|
5,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
03/11/2020 |
8.30
|
5,800 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
02/11/2020 |
8
|
1,400 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
30/10/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
29/10/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
28/10/2020 |
8.40
|
39,900 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
27/10/2020 |
8.40
|
1,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
26/10/2020 |
8.40
|
5,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
23/10/2020 |
8.40
|
10,990 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
22/10/2020 |
8.40
|
3,900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
21/10/2020 |
8.50
|
9,800 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
20/10/2020 |
8.60
|
1,400 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
19/10/2020 |
8.50
|
300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
16/10/2020 |
8.50
|
500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
15/10/2020 |
8.50
|
100 | 8.40 | 8.50 | 8.50 | 0 | 0 | 0 |
14/10/2020 |
8.40
|
3,300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
13/10/2020 |
8.50
|
100 | 8.40 | 8.50 | 8.50 | 0 | 0 | 0 |
12/10/2020 |
8.40
|
2,900 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
09/10/2020 |
8.40
|
1,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
08/10/2020 |
8.60
|
269 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
07/10/2020 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
06/10/2020 |
8.50
|
6,051 | 9 | 9 | 8.50 | 0 | 0 | 0 |
05/10/2020 |
9
|
14,000 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
02/10/2020 |
8.70
|
8,000 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
01/10/2020 |
8.60
|
2,700 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
30/09/2020 |
8.90
|
2,400 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
29/09/2020 |
8.80
|
6,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
28/09/2020 |
8.80
|
18,661 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
25/09/2020 |
8.90
|
3,100 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
24/09/2020 |
8.90
|
5,100 | 9 | 9 | 8.50 | 0 | 0 | 0 |
23/09/2020 |
9
|
15,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
22/09/2020 |
9
|
2,800 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
21/09/2020 |
9.50
|
42,920 | 9 | 9.50 | 8.50 | 0 | 0 | 0 |
18/09/2020 |
9
|
650 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
17/09/2020 |
9.10
|
2,100 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
16/09/2020 |
9.10
|
24,517 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
15/09/2020 |
9
|
4,000 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
14/09/2020 |
8.90
|
32,100 | 8.50 | 8.90 | 8.70 | 0 | 0 | 0 |
11/09/2020 |
8.50
|
6,220 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
10/09/2020 |
8.70
|
10,700 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
09/09/2020 |
8.80
|
5,394 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
08/09/2020 |
8.80
|
7,400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
07/09/2020 |
8.90
|
77,201 | 9 | 9 | 8.50 | 0 | 0 | 0 |
04/09/2020 |
9
|
35,110 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
03/09/2020 |
8.70
|
10,609 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
01/09/2020 |
8.90
|
11,900 | 9 | 9 | 8.50 | 0 | 0 | 0 |
31/08/2020 |
9
|
5,700 | 9 | 9 | 9 | 0 | 0 | 0 |
28/08/2020 |
9
|
641 | 9 | 9 | 8.60 | 0 | 0 | 0 |
27/08/2020 |
9
|
36,038 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
26/08/2020 |
8.90
|
13,401 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
25/08/2020 |
9.30
|
4,000 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
24/08/2020 |
9.20
|
15,330 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
21/08/2020 |
8.80
|
20,400 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
20/08/2020 |
8.80
|
2,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/08/2020 |
8.80
|
29,798 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
18/08/2020 |
8.80
|
9,820 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
17/08/2020 |
8.90
|
53,580 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
14/08/2020 |
9.10
|
5,000 | 9 | 9.40 | 8.70 | 0 | 0 | 0 |
13/08/2020 |
9
|
22,936 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
12/08/2020 |
8.90
|
25,466 | 9.20 | 9.30 | 8.60 | 0 | 0 | 0 |
11/08/2020 |
9.20
|
46,330 | 8.80 | 9.50 | 8.70 | 0 | 0 | 0 |
10/08/2020 |
8.80
|
11,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
07/08/2020 |
8.80
|
88,500 | 9 | 9 | 8.20 | 0 | 0 | 0 |
06/08/2020 |
9
|
103,376 | 9 | 9 | 8.10 | 0 | 0 | 0 |
05/08/2020 |
9
|
19,266 | 9.20 | 9.30 | 8.30 | 0 | 0 | 0 |
04/08/2020 |
9.20
|
169,960 | 8.80 | 9.60 | 8.90 | 0 | 0 | 0 |
03/08/2020 |
8.80
|
242,529 | 8 | 8.80 | 8.50 | 0 | 0 | 0 |
31/07/2020 |
8
|
78,500 | 7.30 | 8 | 7.20 | 0 | 0 | 0 |
30/07/2020 |
7.30
|
79,389 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
29/07/2020 |
7.30
|
12,320 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
28/07/2020 |
7.50
|
700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
27/07/2020 |
7.20
|
11,902 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
24/07/2020 |
7.20
|
9,600 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
23/07/2020 |
7.10
|
41,500 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
22/07/2020 |
7.30
|
8,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
21/07/2020 |
7.30
|
43,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
20/07/2020 |
7.30
|
2,210 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
17/07/2020 |
7.30
|
46,444 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
16/07/2020 |
7.30
|
1,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
15/07/2020 |
7.40
|
4,900 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
14/07/2020 |
7.40
|
9,602 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
13/07/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
10/07/2020 |
7
|
700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
09/07/2020 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
08/07/2020 |
7
|
2,050 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
07/07/2020 |
6.90
|
10,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
06/07/2020 |
6.90
|
100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
03/07/2020 |
7
|
2,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |