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) |
-0.90 | -12.16% | 20,966 | 400 | 0.0 |
6.40
9.60
6.70
|
2 tháng
(2024-09-23) |
-4 | -38.10% | 28,897 | 1,400 | 0.0 |
6.40
12
6.70
|
3 tháng
(2024-08-26) |
-1.20 | -15.58% | 38,138 | -1,700 | -0.0 |
6.40
12
6.70
|
6 tháng
(2024-05-27) |
-4 | -38.10% | 45,839 | -1,700 | -0.0 |
4.90
12
6.70
|
12 tháng
(2023-12-08) |
-1.87 | -22.31% | 71,342 | -900 | -0.0 |
4.90
13.85
6.70
|
24 tháng
(2022-12-05) |
-2.41 | -27.05% | 103,837 | 1,700 | 0.0 |
4.90
13.85
6.70
|
36 tháng
(2021-12-08) |
-3.17 | -32.80% | 350,545 | 5,400 | 0.0 |
4.90
13.88
6.70
|
60 tháng
(2019-12-19) |
-2.68 | -29.18% | 387,366 | 5,400 | 0.0 |
4.90
13.88
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/01/2023 |
6.46
|
300 | 6.82 | 7.82 | 6.09 | 0 | 0 | 0 |
30/12/2022 |
6.82
|
100 | 7.91 | 7.91 | 6.82 | 0 | 0 | 0 |
29/12/2022 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
28/12/2022 |
7.91
|
100 | 6.91 | 7.91 | 7.91 | 0 | 0 | 0 |
27/12/2022 |
6.91
|
100 | 7.46 | 7.46 | 6.91 | 0 | 0 | 0 |
26/12/2022 |
7.46
|
200 | 6.91 | 7.46 | 7.46 | 0 | 0 | 0 |
23/12/2022 |
6.91
|
100 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 |
22/12/2022 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
21/12/2022 |
7.18
|
400 | 6.91 | 7.18 | 7.18 | 0 | 0 | 0 |
20/12/2022 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
19/12/2022 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
16/12/2022 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
15/12/2022 |
6.91
|
100 | 6.73 | 6.91 | 6.91 | 0 | 0 | 0 |
14/12/2022 |
6.73
|
300 | 7.82 | 8.64 | 6.73 | 0 | 0 | 0 |
13/12/2022 |
7.82
|
100 | 9.18 | 9.18 | 7.82 | 0 | 0 | 0 |
12/12/2022 |
9.18
|
300 | 8.00 | 9.18 | 9.18 | 0 | 0 | 0 |
09/12/2022 |
8.00
|
100 | 7.00 | 8.00 | 8.00 | 0 | 0 | 0 |
08/12/2022 |
7.00
|
116 | 7.73 | 7.73 | 7.00 | 0 | 0 | 0 |
07/12/2022 |
7.73
|
500 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 |
06/12/2022 |
7.82
|
100 | 8.91 | 8.91 | 7.82 | 0 | 0 | 0 |
05/12/2022 |
8.91
|
600 | 8.91 | 8.91 | 8.91 | 500 | 0 | 0.0 |
02/12/2022 |
8.91
|
1,000 | 10.46 | 10.46 | 8.91 | 0 | 0 | 0 |
01/12/2022 |
10.46
|
101 | 10.27 | 10.46 | 10.46 | 0 | 0 | 0 |
30/11/2022 |
10.27
|
900 | 10.27 | 10.64 | 10.27 | 0 | 0 | 0 |
29/11/2022 |
10.27
|
500 | 9.91 | 10.27 | 10.27 | 0 | 0 | 0 |
28/11/2022 |
9.91
|
1,300 | 10.27 | 10.27 | 8.91 | 0 | 0 | 0 |
25/11/2022 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
24/11/2022 |
10.27
|
100 | 10.09 | 10.27 | 10.27 | 0 | 0 | 0 |
23/11/2022 |
10.09
|
201 | 9.91 | 10.09 | 10.09 | 0 | 0 | 0 |
22/11/2022 |
9.91
|
100 | 9.82 | 9.91 | 9.91 | 0 | 0 | 0 |
21/11/2022 |
9.82
|
200 | 10.09 | 10.09 | 9.82 | 0 | 0 | 0 |
18/11/2022 |
10.09
|
100 | 9.91 | 10.09 | 10.09 | 0 | 0 | 0 |
17/11/2022 |
9.91
|
1,000 | 9.82 | 9.91 | 8.55 | 300 | 0 | 0.0 |
16/11/2022 |
9.82
|
1,200 | 9.91 | 9.91 | 8.64 | 0 | 0 | 0 |
15/11/2022 |
9.91
|
0 | 10.82 | 9.91 | 9.91 | 0 | 0 | 0 |
14/11/2022 |
10.82
|
3,401 | 11.37 | 11.37 | 9.36 | 1,800 | 0 | 0.0 |
11/11/2022 |
11.37
|
1,201 | 10.64 | 11.37 | 10.91 | 0 | 0 | 0 |
10/11/2022 |
10.64
|
100 | 9.36 | 10.64 | 10.64 | 0 | 0 | 0 |
09/11/2022 |
9.36
|
1 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
08/11/2022 |
9.36
|
300 | 8.18 | 9.36 | 9.27 | 0 | 0 | 0 |
07/11/2022 |
8.18
|
6,320 | 7.36 | 8.27 | 6.55 | 0 | 0 | 0 |
04/11/2022 |
7.36
|
100 | 8.64 | 8.64 | 7.36 | 0 | 0 | 0 |
03/11/2022 |
8.64
|
100 | 8.55 | 8.64 | 8.64 | 0 | 0 | 0 |
02/11/2022 |
8.55
|
100 | 9.64 | 9.64 | 8.55 | 0 | 0 | 0 |
01/11/2022 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
31/10/2022 |
9.64
|
700 | 11.27 | 11.27 | 9.64 | 600 | 0 | 0.0 |
28/10/2022 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
27/10/2022 |
11.27
|
106 | 10.64 | 11.27 | 11.27 | 0 | 0 | 0 |
26/10/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
25/10/2022 |
10.64
|
100 | 9.36 | 10.64 | 10.64 | 0 | 0 | 0 |
24/10/2022 |
9.36
|
110 | 8.18 | 9.36 | 9.36 | 0 | 0 | 0 |
21/10/2022 |
8.18
|
100 | 7.18 | 8.18 | 8.18 | 0 | 0 | 0 |
20/10/2022 |
7.18
|
300 | 7.00 | 7.18 | 7.18 | 0 | 0 | 0 |
19/10/2022 |
7.00
|
100 | 7.91 | 7.91 | 7.00 | 0 | 0 | 0 |
18/10/2022 |
7.91
|
748 | 6.91 | 7.91 | 7.82 | 0 | 0 | 0 |
17/10/2022 |
6.91
|
100 | 7.55 | 7.55 | 6.91 | 0 | 0 | 0 |
14/10/2022 |
7.55
|
100 | 6.64 | 7.55 | 7.55 | 0 | 0 | 0 |
13/10/2022 |
6.64
|
100 | 8.00 | 8.00 | 6.64 | 0 | 0 | 0 |
12/10/2022 |
8.00
|
316 | 7.36 | 8.00 | 6.36 | 0 | 0 | 0 |
11/10/2022 |
7.36
|
500 | 6.46 | 7.36 | 5.73 | 0 | 0 | 0 |
10/10/2022 |
6.46
|
113 | 8.18 | 8.18 | 6.46 | 0 | 0 | 0 |
07/10/2022 |
8.18
|
400 | 7.18 | 8.18 | 6.27 | 0 | 0 | 0 |
06/10/2022 |
7.18
|
100 | 6.82 | 7.18 | 7.18 | 0 | 0 | 0 |
05/10/2022 |
6.82
|
3,000 | 7.27 | 8.36 | 6.18 | 0 | 0 | 0 |
04/10/2022 |
7.27
|
101 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
03/10/2022 |
7.27
|
2,440 | 7.09 | 8.36 | 7.27 | 0 | 0 | 0 |
30/09/2022 |
7.09
|
1,600 | 9.09 | 9.09 | 6.73 | 0 | 0 | 0 |
29/09/2022 |
9.09
|
200 | 8.82 | 9.09 | 6.73 | 0 | 0 | 0 |
28/09/2022 |
8.82
|
240 | 7.09 | 8.82 | 6.91 | 0 | 0 | 0 |
27/09/2022 |
7.09
|
300 | 7.91 | 9.09 | 7.09 | 0 | 0 | 0 |
26/09/2022 |
7.91
|
300 | 10.27 | 10.27 | 7.91 | 0 | 0 | 0 |
23/09/2022 |
10.27
|
5,700 | 9.27 | 10.27 | 7.91 | 0 | 0 | 0 |
22/09/2022 |
9.27
|
125 | 9.00 | 9.27 | 9.27 | 0 | 0 | 0 |
21/09/2022 |
9.00
|
318 | 9.18 | 9.18 | 9.00 | 0 | 0 | 0 |
20/09/2022 |
9.18
|
1,000 | 9.91 | 9.91 | 8.36 | 0 | 0 | 0 |
19/09/2022 |
9.91
|
1,400 | 9.00 | 11.27 | 8.64 | 0 | 0 | 0 |
16/09/2022 |
9.00
|
200 | 9.91 | 10.73 | 9.00 | 0 | 0 | 0 |
15/09/2022 |
9.91
|
1,900 | 10.37 | 11.46 | 8.64 | 0 | 0 | 0 |
14/09/2022 |
10.37
|
400 | 9.64 | 11.82 | 9.00 | 0 | 0 | 0 |
13/09/2022 |
9.64
|
200 | 9.73 | 11.37 | 9.64 | 0 | 0 | 0 |
12/09/2022 |
9.73
|
1,400 | 11.37 | 12.37 | 9.73 | 0 | 0 | 0 |
09/09/2022 |
11.37
|
103 | 10.27 | 11.37 | 11.37 | 0 | 0 | 0 |
08/09/2022 |
10.27
|
300 | 9.82 | 11.18 | 8.64 | 0 | 0 | 0 |
07/09/2022 |
9.82
|
500 | 8.73 | 9.91 | 9.82 | 0 | 0 | 0 |
06/09/2022 |
8.73
|
5,000 | 7.73 | 8.73 | 8.64 | 0 | 0 | 0 |
05/09/2022 |
7.73
|
400 | 8.73 | 8.73 | 7.55 | 0 | 0 | 0 |
31/08/2022 |
8.73
|
0 | 10.09 | 8.73 | 10.09 | 0 | 0 | 0 |
30/08/2022 |
10.09
|
2,700 | 10.09 | 10.09 | 8.64 | 0 | 0 | 0 |
29/08/2022 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
26/08/2022 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
25/08/2022 |
10.09
|
30 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
24/08/2022 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
23/08/2022 |
10.09
|
100 | 9.46 | 10.09 | 10.09 | 0 | 0 | 0 |
22/08/2022 |
9.46
|
7 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
19/08/2022 |
9.46
|
100 | 8.27 | 9.46 | 9.46 | 0 | 0 | 0 |
18/08/2022 |
8.27
|
100 | 9.36 | 9.36 | 8.27 | 0 | 0 | 0 |
17/08/2022 |
9.36
|
2,500 | 8.18 | 9.36 | 9.36 | 0 | 0 | 0 |
16/08/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
15/08/2022 |
8.18
|
1,500 | 8.64 | 8.64 | 8.18 | 0 | 0 | 0 |
12/08/2022 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |