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) |
-0.40 | -5.71% | 16,700 | 0 | 0 |
6.50
7.30
6.60
|
2 tháng
(2024-07-22) |
0.10 | 1.54% | 38,700 | 0 | -0 |
6.40
7.30
6.60
|
3 tháng
(2024-06-21) |
0 | 0% | 121,600 | -100 | -0.0 |
6.40
7.30
6.60
|
6 tháng
(2024-03-25) |
-0.40 | -5.71% | 175,900 | -100 | -0.0 |
6.40
7.30
6.60
|
12 tháng
(2023-09-25) |
-0.60 | -8.33% | 315,500 | -110 | -0.0 |
6.40
7.50
6.60
|
24 tháng
(2022-09-30) |
-1.70 | -20.48% | 865,890 | -8,610 | -0.1 |
6.40
11.90
6.60
|
36 tháng
(2021-10-05) |
-11.80 | -64.13% | 4,368,296 | -8,610 | -0.1 |
6.40
19.50
6.60
|
60 tháng
(2019-10-16) |
-2.20 | -25% | 27,026,400 | -46,905 | -0.3 |
6.40
19.50
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.20
|
1,000 | 8.60 | 9.10 | 8.10 | 0 | 0 | 0 |
13/02/2023 |
8.60
|
3,200 | 7.90 | 8.60 | 7.20 | 0 | 0 | 0 |
10/02/2023 |
7.90
|
100 | 7.30 | 7.90 | 7.90 | 0 | 0 | 0 |
09/02/2023 |
7.30
|
6,100 | 7.30 | 8 | 7 | 0 | 0 | 0 |
08/02/2023 |
7.30
|
491 | 7.90 | 8.50 | 7.30 | 0 | 0 | 0 |
07/02/2023 |
7.90
|
500 | 7.70 | 8.20 | 7.90 | 0 | 0 | 0 |
06/02/2023 |
7.70
|
9,443 | 8.40 | 9.10 | 7.60 | 800 | 0 | 0.0 |
03/02/2023 |
8.40
|
856 | 8.80 | 9.60 | 8 | 0 | 0 | 0 |
02/02/2023 |
8.80
|
514 | 9.50 | 10.10 | 8.60 | 0 | 0 | 0 |
01/02/2023 |
9.50
|
1,001 | 10.50 | 11.50 | 9.50 | 0 | 0 | 0 |
31/01/2023 |
10.50
|
1,900 | 11.40 | 12.30 | 10.30 | 0 | 0 | 0 |
30/01/2023 |
11.40
|
1,300 | 11.70 | 12.60 | 10.60 | 0 | 0 | 0 |
27/01/2023 |
11.70
|
9,100 | 11.90 | 12.50 | 10.80 | 0 | 0 | 0 |
19/01/2023 |
11.90
|
100 | 11.10 | 11.90 | 11.90 | 0 | 0 | 0 |
18/01/2023 |
11.10
|
100 | 10.30 | 11.10 | 11.10 | 0 | 0 | 0 |
17/01/2023 |
10.30
|
100 | 9.50 | 10.30 | 10.30 | 0 | 0 | 0 |
16/01/2023 |
9.50
|
100 | 9.20 | 9.50 | 9.50 | 0 | 0 | 0 |
13/01/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
12/01/2023 |
9.20
|
100 | 8.50 | 9.20 | 9.20 | 0 | 0 | 0 |
11/01/2023 |
8.50
|
300 | 9.40 | 10.20 | 8.50 | 0 | 0 | 0 |
10/01/2023 |
9.40
|
100 | 8.70 | 9.40 | 9.40 | 0 | 0 | 0 |
09/01/2023 |
8.70
|
100 | 8 | 8.70 | 8.70 | 0 | 0 | 0 |
06/01/2023 |
8
|
300 | 7.80 | 8.40 | 7.40 | 0 | 0 | 0 |
05/01/2023 |
7.80
|
2,900 | 8.50 | 9 | 7.70 | 0 | 0 | 0 |
04/01/2023 |
8.50
|
100 | 7.90 | 8.50 | 8.50 | 0 | 0 | 0 |
03/01/2023 |
7.90
|
212 | 7.50 | 8.20 | 7.90 | 0 | 0 | 0 |
30/12/2022 |
7.50
|
700 | 8.10 | 8.80 | 7.50 | 0 | 0 | 0 |
29/12/2022 |
8.10
|
1,431 | 8.10 | 8.80 | 7.70 | 0 | 0 | 0 |
28/12/2022 |
8.10
|
800 | 7.90 | 8.60 | 8.10 | 0 | 0 | 0 |
27/12/2022 |
7.90
|
200 | 8.30 | 9.10 | 7.90 | 0 | 0 | 0 |
26/12/2022 |
8.30
|
186 | 7.70 | 8.30 | 8.30 | 0 | 0 | 0 |
23/12/2022 |
7.70
|
301 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
22/12/2022 |
7.70
|
100 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
21/12/2022 |
7.20
|
2,670 | 7.70 | 8.30 | 7.20 | 0 | 0 | 0 |
20/12/2022 |
7.70
|
900 | 7.50 | 8.20 | 7 | 0 | 0 | 0 |
19/12/2022 |
7.50
|
4,400 | 8.10 | 8.90 | 7.40 | 0 | 0 | 0 |
16/12/2022 |
8.10
|
500 | 7.80 | 8.50 | 8.10 | 0 | 0 | 0 |
15/12/2022 |
7.80
|
8,600 | 7.40 | 8.10 | 7.80 | 0 | 0 | 0 |
14/12/2022 |
7.40
|
8,600 | 7.60 | 8.20 | 7.40 | 0 | 0 | 0 |
13/12/2022 |
7.60
|
2,200 | 7.90 | 8.60 | 7.60 | 0 | 0 | 0 |
12/12/2022 |
7.90
|
2,300 | 8.50 | 9.30 | 7.70 | 0 | 0 | 0 |
09/12/2022 |
8.50
|
100 | 7.80 | 8.50 | 8.50 | 0 | 0 | 0 |
08/12/2022 |
7.80
|
2,700 | 8 | 8.70 | 7.20 | 0 | 0 | 0 |
07/12/2022 |
8
|
1,000 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
06/12/2022 |
8.80
|
100 | 8.10 | 8.80 | 8.80 | 0 | 0 | 0 |
05/12/2022 |
8.10
|
2,600 | 8 | 8.80 | 7.30 | 0 | 0 | 0 |
02/12/2022 |
8
|
4,100 | 8.10 | 8.90 | 7.80 | 0 | 0 | 0 |
01/12/2022 |
8.10
|
3,100 | 8.10 | 8.90 | 8 | 0 | 0 | 0 |
30/11/2022 |
8.10
|
1,687 | 8.20 | 9 | 7.60 | 0 | 0 | 0 |
29/11/2022 |
8.20
|
100 | 7.70 | 8.20 | 8.20 | 0 | 0 | 0 |
28/11/2022 |
7.70
|
6,610 | 7.60 | 8.30 | 7.70 | 0 | 0 | 0 |
25/11/2022 |
7.60
|
2,200 | 7.60 | 8.20 | 7 | 0 | 0 | 0 |
24/11/2022 |
7.60
|
5,189 | 7.90 | 8.60 | 7.20 | 0 | 0 | 0 |
23/11/2022 |
7.90
|
2,674 | 8.10 | 8.60 | 7.30 | 0 | 0 | 0 |
22/11/2022 |
8.10
|
100 | 7.50 | 8.10 | 8.10 | 0 | 0 | 0 |
21/11/2022 |
7.50
|
100 | 7 | 7.50 | 7.50 | 0 | 0 | 0 |
18/11/2022 |
7
|
46,300 | 6.50 | 7 | 6 | 0 | 0 | 0 |
17/11/2022 |
6.50
|
1,808 | 6.50 | 7.10 | 5.90 | 0 | 0 | 0 |
16/11/2022 |
6.50
|
2,400 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
15/11/2022 |
6.50
|
1,200 | 6.50 | 7.10 | 6.30 | 0 | 0 | 0 |
14/11/2022 |
6.50
|
2,500 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
11/11/2022 |
6.90
|
1,506 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
10/11/2022 |
6.90
|
2,800 | 7 | 7.60 | 6.40 | 0 | 0 | 0 |
09/11/2022 |
7
|
2,000 | 7 | 7.50 | 7 | 0 | 0 | 0 |
08/11/2022 |
7
|
1,900 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
07/11/2022 |
7
|
3,400 | 7.10 | 7.80 | 6.40 | 0 | 0 | 0 |
04/11/2022 |
7.10
|
1,000 | 7.20 | 7.90 | 6.60 | 0 | 0 | 0 |
03/11/2022 |
7.20
|
2,300 | 7.70 | 8.30 | 7 | 0 | 0 | 0 |
02/11/2022 |
7.70
|
313 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
01/11/2022 |
7.60
|
100 | 7.20 | 7.60 | 7.60 | 0 | 0 | 0 |
31/10/2022 |
7.20
|
2,510 | 7.20 | 7.70 | 6.70 | 0 | 0 | 0 |
28/10/2022 |
7.20
|
1,450 | 7 | 7.60 | 7 | 0 | 0 | 0 |
27/10/2022 |
7
|
900 | 7.10 | 7.80 | 6.50 | 0 | 0 | 0 |
26/10/2022 |
7.10
|
1,600 | 7.40 | 8.10 | 6.80 | 0 | 0 | 0 |
25/10/2022 |
7.40
|
4,000 | 7.50 | 8.20 | 6.80 | 0 | 0 | 0 |
24/10/2022 |
7.50
|
4,400 | 7.70 | 8.40 | 7 | 0 | 0 | 0 |
21/10/2022 |
7.70
|
3,596 | 7.80 | 7.90 | 7.20 | 0 | 0 | 0 |
20/10/2022 |
7.80
|
900 | 7.90 | 8.40 | 7.30 | 0 | 0 | 0 |
19/10/2022 |
7.90
|
1,209 | 7.90 | 8.50 | 7.60 | 0 | 0 | 0 |
18/10/2022 |
7.90
|
800 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
17/10/2022 |
7.90
|
1,910 | 8 | 8.60 | 7.50 | 0 | 0 | 0 |
14/10/2022 |
8
|
700 | 8 | 8.70 | 7.50 | 0 | 0 | 0 |
13/10/2022 |
8
|
1,626 | 8.40 | 9 | 7.60 | 0 | 0 | 0 |
12/10/2022 |
8.40
|
110 | 7.90 | 8.40 | 8.40 | 0 | 0 | 0 |
11/10/2022 |
7.90
|
2,000 | 8 | 8.60 | 7.30 | 0 | 0 | 0 |
10/10/2022 |
8
|
906 | 8 | 8.70 | 7.60 | 0 | 0 | 0 |
07/10/2022 |
8
|
2,501 | 7.90 | 8.50 | 7.20 | 0 | 0 | 0 |
06/10/2022 |
7.90
|
1,300 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
05/10/2022 |
7.90
|
4,501 | 7.70 | 8.30 | 7.20 | 0 | 0 | 0 |
04/10/2022 |
7.70
|
800 | 7.60 | 8.20 | 7.20 | 0 | 0 | 0 |
03/10/2022 |
7.60
|
529 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
30/09/2022 |
8.30
|
1,301 | 8.40 | 9.10 | 8 | 0 | 0 | 0 |
29/09/2022 |
8.40
|
1,301 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
28/09/2022 |
8.90
|
124 | 8.20 | 8.90 | 8.90 | 0 | 0 | 0 |
27/09/2022 |
8.20
|
600 | 8.20 | 8.90 | 7.80 | 0 | 0 | 0 |
26/09/2022 |
8.20
|
300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
23/09/2022 |
8.20
|
5,630 | 8.20 | 9 | 7.50 | 0 | 0 | 0 |
22/09/2022 |
8.20
|
4,513 | 8.30 | 9 | 7.60 | 0 | 0 | 0 |
21/09/2022 |
8.30
|
3,951 | 8.50 | 9 | 7.80 | 0 | 0 | 0 |
20/09/2022 |
8.50
|
3,100 | 8.50 | 9.30 | 7.80 | 0 | 0 | 0 |