Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -4.29% | 74,800 | 100 | 0.0 |
6.70
7.10
6.70
|
2 tháng
(2024-07-22) |
0 | 0% | 255,600 | 100 | 0.0 |
6.70
7.20
6.70
|
3 tháng
(2024-06-20) |
-0.40 | -5.63% | 380,200 | 100 | 0.0 |
6.70
7.20
6.70
|
6 tháng
(2024-03-22) |
-0.50 | -6.94% | 848,300 | 100 | 0.0 |
6.60
7.30
6.70
|
12 tháng
(2023-09-25) |
-1.70 | -20.24% | 1,856,202 | 100 | 0.0 |
6.60
8.50
6.70
|
24 tháng
(2022-09-29) |
-0.10 | -1.47% | 3,571,849 | 100 | 0.0 |
4.30
9.30
6.70
|
36 tháng
(2021-10-04) |
-6.20 | -48.06% | 16,074,371 | -10,646 | -0.1 |
4.30
14.80
6.70
|
60 tháng
(2019-10-15) |
4.20 | 168% | 30,935,237 | -7,276 | -0.1 |
1.80
14.80
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
7.90
|
2,010 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
27/11/2023 |
7.70
|
11,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
24/11/2023 |
7.80
|
2,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
23/11/2023 |
7.90
|
4,110 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
22/11/2023 |
7.90
|
5,600 | 8 | 8 | 7.90 | 0 | 0 | 0 |
21/11/2023 |
7.90
|
3,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
20/11/2023 |
8
|
800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
17/11/2023 |
7.90
|
19,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
16/11/2023 |
8
|
9,500 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
15/11/2023 |
8
|
1,743 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
14/11/2023 |
8.20
|
400 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
13/11/2023 |
8.10
|
4,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
10/11/2023 |
8.10
|
16,392 | 8.20 | 8.40 | 7.80 | 1,000 | 0 | 0.0 |
09/11/2023 |
8.10
|
11,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
08/11/2023 |
8
|
68,100 | 7.70 | 8 | 6.60 | 0 | 0 | 0 |
07/11/2023 |
7.70
|
4,200 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
06/11/2023 |
7.60
|
5,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
03/11/2023 |
7.40
|
200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
02/11/2023 |
7.50
|
3,500 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
01/11/2023 |
7.20
|
10,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
31/10/2023 |
7.30
|
48,100 | 7.60 | 7.60 | 6.50 | 0 | 0 | 0 |
27/10/2023 |
7.60
|
4,300 | 7.30 | 7.60 | 7.60 | 0 | 0 | 0 |
26/10/2023 |
7.30
|
20,400 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
25/10/2023 |
7.90
|
7,400 | 7.70 | 7.90 | 7.80 | 0 | 0 | 0 |
24/10/2023 |
7.70
|
16,100 | 7.40 | 8.50 | 7.60 | 0 | 0 | 0 |
23/10/2023 |
7.40
|
14,000 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
20/10/2023 |
6.80
|
30,000 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
19/10/2023 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/10/2023 |
7.30
|
5,300 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
17/10/2023 |
7.20
|
2,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
13/10/2023 |
7.20
|
1,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
12/10/2023 |
7.20
|
1,600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
10/10/2023 |
7.20
|
16,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
09/10/2023 |
7.20
|
8,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
06/10/2023 |
7.50
|
2,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
05/10/2023 |
7.20
|
8,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
04/10/2023 |
7.30
|
8,800 | 7.30 | 7.50 | 6.80 | 0 | 0 | 0 |
03/10/2023 |
7.30
|
2,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
02/10/2023 |
7.60
|
16,800 | 8 | 8 | 7.60 | 0 | 0 | 0 |
29/09/2023 |
8
|
13,400 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
28/09/2023 |
7.70
|
12,300 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
27/09/2023 |
8.10
|
19,500 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
26/09/2023 |
7.90
|
12,500 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
25/09/2023 |
8.40
|
12,900 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
22/09/2023 |
8.40
|
1,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
21/09/2023 |
8.50
|
2,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
20/09/2023 |
8.40
|
400 | 8.20 | 8.50 | 8.40 | 0 | 0 | 0 |
19/09/2023 |
8.20
|
16,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
18/09/2023 |
8.20
|
22,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
15/09/2023 |
8.10
|
20,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
14/09/2023 |
8.20
|
15,100 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
13/09/2023 |
8
|
5,300 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
12/09/2023 |
8
|
6,400 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
11/09/2023 |
7.90
|
11,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
08/09/2023 |
8
|
3,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
07/09/2023 |
8
|
4,200 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
06/09/2023 |
8
|
18,900 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
05/09/2023 |
8
|
18,000 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
31/08/2023 |
8
|
2,900 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
30/08/2023 |
8.30
|
1,800 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
29/08/2023 |
7.90
|
2,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
28/08/2023 |
7.90
|
2,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
25/08/2023 |
7.90
|
5,500 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
24/08/2023 |
8
|
5,400 | 8 | 8.20 | 8 | 0 | 0 | 0 |
22/08/2023 |
8
|
26,000 | 8.40 | 8.60 | 7.80 | 0 | 0 | 0 |
21/08/2023 |
8.40
|
200 | 7.70 | 8.40 | 8.30 | 0 | 0 | 0 |
18/08/2023 |
7.70
|
36,500 | 8.20 | 9 | 7.70 | 0 | 0 | 0 |
17/08/2023 |
8.20
|
4,000 | 8.10 | 8.40 | 8.20 | 0 | 0 | 0 |
16/08/2023 |
8.10
|
17,600 | 8.70 | 8.80 | 8 | 0 | 0 | 0 |
15/08/2023 |
8.70
|
17,200 | 9.20 | 9.20 | 8.20 | 0 | 0 | 0 |
14/08/2023 |
9.20
|
19,100 | 9.20 | 9.50 | 8.10 | 0 | 0 | 0 |
11/08/2023 |
9.20
|
7,300 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
10/08/2023 |
9.20
|
5,100 | 9.30 | 9.50 | 8.60 | 0 | 0 | 0 |
09/08/2023 |
9.30
|
23,200 | 9.30 | 10 | 8.40 | 0 | 0 | 0 |
08/08/2023 |
9.30
|
59,000 | 9 | 10.30 | 8.90 | 0 | 0 | 0 |
07/08/2023 |
9
|
48,000 | 8.30 | 9 | 8.70 | 0 | 0 | 0 |
04/08/2023 |
8.30
|
90,000 | 7.40 | 8.30 | 7.40 | 0 | 0 | 0 |
03/08/2023 |
7.40
|
28,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
02/08/2023 |
7.30
|
17,300 | 7.10 | 7.40 | 7.20 | 0 | 0 | 0 |
01/08/2023 |
7.10
|
500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
31/07/2023 |
7.30
|
25,800 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
28/07/2023 |
7.10
|
10,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
27/07/2023 |
7.30
|
11,600 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
26/07/2023 |
7.10
|
19,600 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
25/07/2023 |
7.40
|
8,600 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
24/07/2023 |
7.50
|
19,800 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
21/07/2023 |
7.40
|
32,000 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
20/07/2023 |
6.80
|
7,500 | 6.60 | 6.80 | 6.80 | 0 | 0 | 0 |
19/07/2023 |
6.60
|
2,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
18/07/2023 |
6.80
|
500 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 |
17/07/2023 |
6.70
|
200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
14/07/2023 |
6.80
|
1,700 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
13/07/2023 |
6.60
|
6,400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
12/07/2023 |
6.60
|
2,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
11/07/2023 |
6.60
|
3,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
10/07/2023 |
6.70
|
5,000 | 6.50 | 6.70 | 6.60 | 0 | 0 | 0 |
07/07/2023 |
6.50
|
7,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
06/07/2023 |
6.60
|
37,300 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
05/07/2023 |
6.70
|
10,800 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
04/07/2023 |
6.90
|
8,200 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |