Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -3.08% | 15,600 | -100 | -0.0 |
6.20
6.80
6.30
|
2 tháng
(2024-09-16) |
-0.20 | -3.08% | 37,700 | 0 | 0 |
6.20
6.90
6.30
|
3 tháng
(2024-08-15) |
-0.70 | -10% | 67,000 | -100 | -0.0 |
6.20
7.30
6.30
|
6 tháng
(2024-05-17) |
-0.90 | -12.50% | 190,700 | 0 | -0 |
6.20
7.30
6.30
|
12 tháng
(2023-11-20) |
-0.50 | -7.35% | 296,500 | -10 | -0.0 |
6.20
7.50
6.30
|
24 tháng
(2022-11-24) |
-1.30 | -17.11% | 789,340 | -8,610 | -0.1 |
6.20
11.90
6.30
|
36 tháng
(2021-11-29) |
-9.90 | -61.11% | 2,897,568 | -8,610 | -0.1 |
6.20
17
6.30
|
60 tháng
(2019-12-10) |
-2.60 | -29.21% | 26,462,551 | -57,905 | -0.4 |
6.20
19.50
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/06/2020 |
7.20
|
27,155 | 7 | 7.70 | 7 | 0 | 0 | 0 |
23/06/2020 |
7
|
400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
22/06/2020 |
7.40
|
5,500 | 7 | 7.40 | 7 | 0 | 0 | 0 |
19/06/2020 |
7
|
30,452 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
18/06/2020 |
7.70
|
9,344 | 7.40 | 7.70 | 6.70 | 0 | 0 | 0 |
17/06/2020 |
7.40
|
18,800 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
16/06/2020 |
7.80
|
136,341 | 8.60 | 9.40 | 7.80 | 0 | 0 | 0 |
15/06/2020 |
8.60
|
7,640 | 7.90 | 8.60 | 8.60 | 0 | 0 | 0 |
12/06/2020 |
7.90
|
103,630 | 7.20 | 7.90 | 7.50 | 0 | 0 | 0 |
11/06/2020 |
7.20
|
315,030 | 6.60 | 7.20 | 7.20 | 0 | 0 | 0 |
10/06/2020 |
6.60
|
4,525 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
09/06/2020 |
6.70
|
320 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/06/2020 |
6.70
|
19,892 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
05/06/2020 |
6.70
|
1,120 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
04/06/2020 |
6.80
|
320 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
03/06/2020 |
6.40
|
400 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
02/06/2020 |
6.60
|
5,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
01/06/2020 |
6.80
|
4,710 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
29/05/2020 |
6.60
|
339 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
28/05/2020 |
6.80
|
9,021 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/05/2020 |
6.80
|
1,120 | 7 | 7 | 6.80 | 0 | 0 | 0 |
26/05/2020 |
7
|
400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
25/05/2020 |
7.40
|
1,600 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
22/05/2020 |
7
|
1,618 | 7 | 7 | 7 | 0 | 0 | 0 |
21/05/2020 |
7
|
27,500 | 7 | 7.20 | 7 | 0 | 0 | 0 |
20/05/2020 |
7
|
800 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
19/05/2020 |
7.50
|
5 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/05/2020 |
7.50
|
1,020 | 7 | 7.50 | 7.50 | 0 | 0 | 0 |
15/05/2020 |
7
|
12,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
14/05/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
13/05/2020 |
7.10
|
5,540 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
12/05/2020 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
11/05/2020 |
7.60
|
200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
08/05/2020 |
7.50
|
5,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
07/05/2020 |
7.20
|
1,405 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
06/05/2020 |
7.20
|
8,400 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
05/05/2020 |
7.50
|
4,082 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
04/05/2020 |
7.50
|
9,828 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
29/04/2020 |
7.30
|
2,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
28/04/2020 |
7.10
|
2,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
27/04/2020 |
7.40
|
10,805 | 6.80 | 7.40 | 7 | 0 | 0 | 0 |
24/04/2020 |
6.80
|
52,500 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
23/04/2020 |
6.80
|
750 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/04/2020 |
6.80
|
2,308 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
21/04/2020 |
6.80
|
5,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
20/04/2020 |
7.10
|
362 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
17/04/2020 |
7
|
5,080 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
16/04/2020 |
7.20
|
2,328 | 7 | 7.20 | 7 | 0 | 0 | 0 |
15/04/2020 |
7
|
7,486 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
14/04/2020 |
7.60
|
3,618 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
13/04/2020 |
7.20
|
5,200 | 6.60 | 7.20 | 6.90 | 0 | 0 | 0 |
10/04/2020 |
6.60
|
59,186 | 6.50 | 6.70 | 5.90 | 0 | 0 | 0 |
09/04/2020 |
6.50
|
13,409 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
08/04/2020 |
7.10
|
3,605 | 7.80 | 7.90 | 7.10 | 0 | 0 | 0 |
07/04/2020 |
7.80
|
9,944 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
06/04/2020 |
8.40
|
10,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
03/04/2020 |
8.50
|
13,666 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
01/04/2020 |
8.50
|
7,310 | 8.10 | 8.50 | 8.20 | 0 | 0 | 0 |
31/03/2020 |
8.10
|
14,188 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
30/03/2020 |
8.70
|
27,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
27/03/2020 |
8.90
|
49,831 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
26/03/2020 |
8.90
|
77,501 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
25/03/2020 |
8.80
|
29,627 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
24/03/2020 |
8.80
|
22,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
23/03/2020 |
8.80
|
82,712 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
20/03/2020 |
8.90
|
2,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
19/03/2020 |
8.90
|
52,164 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
18/03/2020 |
8.90
|
13,055 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
17/03/2020 |
8.60
|
4,600 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
16/03/2020 |
8.90
|
43,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
13/03/2020 |
8.90
|
7,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
12/03/2020 |
8.90
|
25,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
11/03/2020 |
8.90
|
7,015 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
10/03/2020 |
9.30
|
38,200 | 8.80 | 9.30 | 8.60 | 0 | 0 | 0 |
09/03/2020 |
8.80
|
11,805 | 8.90 | 8.90 | 8.60 | 0 | 1,500 | -0.0 |
06/03/2020 |
8.90
|
51,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
05/03/2020 |
9
|
35,139 | 8.90 | 9 | 9 | 0 | 0 | 0 |
04/03/2020 |
8.90
|
49,478 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
03/03/2020 |
8.90
|
20,430 | 9 | 9 | 8.60 | 0 | 0 | 0 |
02/03/2020 |
9
|
45,672 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
28/02/2020 |
8.90
|
14,600 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
27/02/2020 |
8.90
|
33,005 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
26/02/2020 |
8.90
|
3,700 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
25/02/2020 |
8.90
|
43,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
24/02/2020 |
8.90
|
5,120 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
21/02/2020 |
8.90
|
37,600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
20/02/2020 |
8.80
|
31,657 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
19/02/2020 |
8.90
|
208 | 9 | 9 | 8.90 | 0 | 0 | 0 |
18/02/2020 |
9
|
45,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
17/02/2020 |
8.90
|
1,100 | 8.90 | 8.90 | 8.60 | 0 | 100 | -0.0 |
14/02/2020 |
8.90
|
25,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
13/02/2020 |
8.90
|
51,275 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
12/02/2020 |
8.90
|
9,999 | 9 | 9 | 8.60 | 0 | 0 | 0 |
11/02/2020 |
9
|
26,500 | 9 | 9 | 9 | 0 | 0 | 0 |
10/02/2020 |
9
|
24,900 | 9 | 9 | 8.60 | 0 | 0 | 0 |
07/02/2020 |
9
|
6,000 | 9 | 9 | 9 | 0 | 0 | 0 |
06/02/2020 |
9
|
2,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
05/02/2020 |
9
|
22,600 | 8.70 | 9 | 8.30 | 0 | 0 | 0 |
04/02/2020 |
8.70
|
5,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
03/02/2020 |
8.90
|
14,900 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |