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) |
-2 | -18.87% | 303,700 | 0 | 0 |
8.60
10.60
8.60
|
2 tháng
(2024-07-22) |
-1.70 | -16.50% | 594,900 | 0 | 0 |
8.60
10.90
8.60
|
3 tháng
(2024-06-21) |
-3.20 | -27.12% | 1,201,000 | 0 | 0 |
8.60
12.10
8.60
|
6 tháng
(2024-03-25) |
0.60 | 7.50% | 6,135,952 | 0 | 0 |
7.80
13.30
8.60
|
12 tháng
(2023-09-25) |
-7.50 | -46.58% | 9,053,578 | 0 | 0 |
7.70
16.10
8.60
|
24 tháng
(2022-09-30) |
0.90 | 11.69% | 11,692,359 | 0 | 0 |
5.80
16.40
8.60
|
36 tháng
(2021-11-03) |
-0.60 | -6.52% | 12,779,207 | 0 | 0 |
5.80
16.40
8.60
|
60 tháng
(2021-11-03) |
-0.60 | -6.52% | 12,779,207 | 0 | 0 |
5.80
16.40
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6.50
|
3,353 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
06/07/2023 |
6.60
|
1,807 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/07/2023 |
6.60
|
7,878 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
04/07/2023 |
6.70
|
1,003 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
03/07/2023 |
6.80
|
658 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
30/06/2023 |
6.70
|
172 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
29/06/2023 |
6.80
|
1 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/06/2023 |
6.80
|
1,220 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
27/06/2023 |
6.80
|
1,761 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
26/06/2023 |
6.70
|
1,755 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
23/06/2023 |
6.70
|
1,795 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
22/06/2023 |
6.70
|
4,928 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
21/06/2023 |
7
|
5,340 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
20/06/2023 |
6.70
|
2,283 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/06/2023 |
6.70
|
4,646 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
16/06/2023 |
7
|
2,657 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
15/06/2023 |
7
|
44 | 7 | 7 | 7 | 0 | 0 | 0 |
14/06/2023 |
6.90
|
3,219 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
13/06/2023 |
7.40
|
2,399 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
12/06/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
09/06/2023 |
7.70
|
8,631 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
08/06/2023 |
7.30
|
17,985 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
07/06/2023 |
6.70
|
1,869 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
06/06/2023 |
6.90
|
1,287 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
05/06/2023 |
6.80
|
1,530 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
02/06/2023 |
6.80
|
4,060 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
01/06/2023 |
7.60
|
16,272 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
31/05/2023 |
6.80
|
16,170 | 6.70 | 7.30 | 6.60 | 0 | 0 | 0 |
30/05/2023 |
6.80
|
8,800 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
29/05/2023 |
6.80
|
17 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/05/2023 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/05/2023 |
6.80
|
139 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/05/2023 |
6.70
|
4,012 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
23/05/2023 |
7.30
|
6,723 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
22/05/2023 |
7.30
|
9,452 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
19/05/2023 |
7
|
13,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
18/05/2023 |
6.80
|
584 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/05/2023 |
6.90
|
3,424 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
16/05/2023 |
6.90
|
1,432 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
15/05/2023 |
6.90
|
2,641 | 7 | 7 | 6.70 | 0 | 0 | 0 |
12/05/2023 |
7
|
9,142 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
11/05/2023 |
7
|
12 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
10/05/2023 |
7
|
5,021 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
09/05/2023 |
6.90
|
894 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
08/05/2023 |
7.20
|
1,501 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
05/05/2023 |
7.20
|
6,656 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
04/05/2023 |
6.80
|
3,461 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
28/04/2023 |
6.80
|
2,083 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
27/04/2023 |
6.70
|
1,738 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
26/04/2023 |
7.50
|
1,206 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
25/04/2023 |
7.60
|
15,752 | 7 | 7.60 | 6.80 | 0 | 0 | 0 |
24/04/2023 |
7.50
|
10,531 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
21/04/2023 |
6.60
|
78 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
20/04/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
19/04/2023 |
6.60
|
7,508 | 7.40 | 7.50 | 6.60 | 0 | 0 | 0 |
18/04/2023 |
7.40
|
9,621 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
17/04/2023 |
6.80
|
195 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/04/2023 |
7.60
|
14,500 | 7.20 | 7.60 | 6.70 | 0 | 0 | 0 |
13/04/2023 |
7.30
|
391 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
12/04/2023 |
6.60
|
1,725 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
11/04/2023 |
7.30
|
1,076 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
10/04/2023 |
7.30
|
9,300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
07/04/2023 |
6.50
|
1,955 | 7.30 | 7.30 | 6.50 | 0 | 0 | 0 |
06/04/2023 |
7.40
|
1,221 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
05/04/2023 |
7.30
|
9,600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
04/04/2023 |
7.50
|
1,010 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
03/04/2023 |
7.50
|
9,885 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
31/03/2023 |
6.70
|
3,983 | 7.30 | 7.40 | 6.70 | 0 | 0 | 0 |
30/03/2023 |
7.10
|
4,425 | 6.50 | 7.30 | 6.40 | 0 | 0 | 0 |
29/03/2023 |
6.40
|
2,980 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
28/03/2023 |
7.20
|
435 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
27/03/2023 |
7.40
|
5,500 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
24/03/2023 |
7.50
|
5,033 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
23/03/2023 |
7.60
|
21,040 | 7.30 | 7.70 | 6.40 | 0 | 0 | 0 |
22/03/2023 |
7.30
|
10,714 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
21/03/2023 |
7.50
|
4,194 | 6.30 | 7.50 | 6.30 | 0 | 0 | 0 |
20/03/2023 |
6.80
|
1,371 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
17/03/2023 |
6.80
|
3,015 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
16/03/2023 |
6.40
|
1,664 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
15/03/2023 |
7.10
|
9,500 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
14/03/2023 |
7.20
|
63 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
13/03/2023 |
7.20
|
145 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
10/03/2023 |
7.20
|
2,585 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
09/03/2023 |
7.10
|
27,989 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
08/03/2023 |
7
|
2,315 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
07/03/2023 |
7
|
4,500 | 7 | 7 | 7 | 0 | 0 | 0 |
06/03/2023 |
7
|
16,007 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
03/03/2023 |
6.40
|
157 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
02/03/2023 |
6.30
|
109 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
01/03/2023 |
6.40
|
1,445 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
28/02/2023 |
6.10
|
1,155 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/02/2023 |
6.80
|
16,701 | 6.10 | 7 | 6 | 0 | 0 | 0 |
24/02/2023 |
6.50
|
17,735 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
23/02/2023 |
6.30
|
600 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
22/02/2023 |
6.30
|
72 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/02/2023 |
6.30
|
3,415 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
20/02/2023 |
6
|
40 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/02/2023 |
6.50
|
8,693 | 6.50 | 6.60 | 6 | 0 | 0 | 0 |
16/02/2023 |
6.50
|
1,624 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
15/02/2023 |
6.30
|
200 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |