Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -2.99% | 9,100 | 0 | 0 |
6.20
6.70
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
3 tháng
(2024-06-24) |
-1.30 | -16.67% | 150,800 | -900 | -0.0 |
6.20
7.80
6.50
|
6 tháng
(2024-03-25) |
-0.50 | -7.14% | 290,000 | -900 | -0.0 |
6.20
7.80
6.50
|
12 tháng
(2023-09-26) |
-0.50 | -7.14% | 331,100 | 600 | 0.0 |
6.20
7.90
6.50
|
24 tháng
(2022-10-03) |
-1.30 | -16.67% | 560,426 | -3,900 | -0.0 |
6
10.50
6.50
|
36 tháng
(2021-10-06) |
-1.80 | -21.69% | 2,707,402 | -1,200 | 0.1 |
5.10
14.60
6.50
|
60 tháng
(2019-10-17) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
14/02/2023 |
9.70
|
221 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
13/02/2023 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
10/02/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
09/02/2023 |
9.90
|
1 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
08/02/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
07/02/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
06/02/2023 |
9.90
|
1 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
03/02/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
02/02/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/02/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
31/01/2023 |
9.90
|
101 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
30/01/2023 |
10.50
|
100 | 10.30 | 10.50 | 10.50 | 0 | 0 | 0 |
27/01/2023 |
10.30
|
1,000 | 9.80 | 10.30 | 10.30 | 0 | 0 | 0 |
19/01/2023 |
9.80
|
200 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
18/01/2023 |
9.60
|
100 | 9 | 9.60 | 9.60 | 0 | 0 | 0 |
17/01/2023 |
9
|
2 | 9 | 9 | 9 | 0 | 0 | 0 |
16/01/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
13/01/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
12/01/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
11/01/2023 |
9
|
100 | 8.50 | 9 | 9 | 0 | 0 | 0 |
10/01/2023 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
09/01/2023 |
8.50
|
100 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
06/01/2023 |
8
|
100 | 7.50 | 8 | 8 | 0 | 0 | 0 |
05/01/2023 |
7.50
|
200 | 6.90 | 7.50 | 7.20 | 0 | 0 | 0 |
04/01/2023 |
6.90
|
507 | 6.30 | 6.90 | 6.50 | 0 | 0 | 0 |
03/01/2023 |
6.30
|
800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
30/12/2022 |
6.60
|
100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
29/12/2022 |
6.70
|
100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
28/12/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/12/2022 |
6.80
|
200 | 6.30 | 6.80 | 6.50 | 0 | 0 | 0 |
26/12/2022 |
6.30
|
5 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/12/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/12/2022 |
6.30
|
1,400 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
21/12/2022 |
6.80
|
500 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
20/12/2022 |
7.40
|
300 | 8 | 8 | 7.40 | 0 | 0 | 0 |
19/12/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
16/12/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
15/12/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
14/12/2022 |
8
|
600 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
13/12/2022 |
7.50
|
1,000 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
12/12/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/12/2022 |
8.30
|
600 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
08/12/2022 |
8.30
|
200 | 8.20 | 8.60 | 8.30 | 0 | 0 | 0 |
07/12/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/12/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
05/12/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
02/12/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
01/12/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
30/11/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
29/11/2022 |
8.20
|
100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
28/11/2022 |
8.30
|
2,200 | 7.80 | 8.30 | 7.30 | 0 | 0 | 0 |
25/11/2022 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
24/11/2022 |
7.80
|
255 | 8 | 8 | 7.80 | 0 | 0 | 0 |
23/11/2022 |
8
|
3,000 | 7.70 | 8 | 8 | 0 | 0 | 0 |
22/11/2022 |
7.70
|
200 | 7.20 | 7.90 | 7.70 | 0 | 0 | 0 |
21/11/2022 |
7.20
|
3,120 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
18/11/2022 |
6.90
|
100 | 6.80 | 6.90 | 6.90 | 0 | 0 | 0 |
17/11/2022 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
16/11/2022 |
6.80
|
200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
15/11/2022 |
7
|
100 | 6.50 | 7 | 7 | 0 | 0 | 0 |
14/11/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
11/11/2022 |
6.50
|
1,000 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
10/11/2022 |
6.80
|
1,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
09/11/2022 |
7
|
100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
08/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
07/11/2022 |
7.20
|
601 | 7.50 | 7.50 | 7.20 | 100 | 0 | 0.0 |
04/11/2022 |
7.50
|
500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
03/11/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
02/11/2022 |
7.60
|
500 | 7.20 | 7.60 | 7.60 | 0 | 0 | 0 |
01/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
31/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
26/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
24/10/2022 |
7.20
|
900 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
21/10/2022 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
20/10/2022 |
7.80
|
522 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
19/10/2022 |
7.60
|
10 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
18/10/2022 |
7.60
|
13 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
17/10/2022 |
7.60
|
6 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
14/10/2022 |
7.60
|
6 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
13/10/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
12/10/2022 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
11/10/2022 |
7.60
|
9 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
10/10/2022 |
7.60
|
1 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
07/10/2022 |
7.60
|
10 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
06/10/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
05/10/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
04/10/2022 |
7.60
|
130 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
03/10/2022 |
7.80
|
1 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
30/09/2022 |
7.80
|
7,505 | 8.60 | 8.60 | 7.80 | 0 | 6,600 | -0.1 |
29/09/2022 |
8.60
|
6 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
28/09/2022 |
8.60
|
9 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
27/09/2022 |
8.60
|
131 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
26/09/2022 |
9.40
|
49 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
23/09/2022 |
9.40
|
3 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
22/09/2022 |
9.40
|
1,600 | 8.70 | 9.40 | 8.70 | 300 | 0 | 0.0 |
21/09/2022 |
8.70
|
1,110 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |