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) |
20/09/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
19/09/2022 |
8.70
|
129 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
16/09/2022 |
9.10
|
593 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
15/09/2022 |
9.10
|
793 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
14/09/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
13/09/2022 |
9.50
|
75 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
12/09/2022 |
9.50
|
10 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
09/09/2022 |
9.50
|
1,500 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
08/09/2022 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
07/09/2022 |
9.50
|
1,300 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
06/09/2022 |
10.50
|
900 | 10.20 | 10.50 | 9.50 | 0 | 0 | 0 |
05/09/2022 |
10.20
|
1,900 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
31/08/2022 |
10.70
|
200 | 10 | 10.70 | 9 | 0 | 0 | 0 |
30/08/2022 |
10
|
500 | 9.80 | 10 | 8.90 | 0 | 0 | 0 |
29/08/2022 |
9.80
|
1,800 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
26/08/2022 |
9.80
|
100 | 10.70 | 10.70 | 9.80 | 0 | 0 | 0 |
25/08/2022 |
10.70
|
1,200 | 9.80 | 10.70 | 10.20 | 1,000 | 0 | 0.0 |
24/08/2022 |
9.80
|
100 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
23/08/2022 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
22/08/2022 |
10.20
|
600 | 9.50 | 10.20 | 9.30 | 0 | 0 | 0 |
19/08/2022 |
9.50
|
1,100 | 10.10 | 11 | 9.50 | 0 | 0 | 0 |
18/08/2022 |
10.10
|
1,600 | 9.30 | 10.10 | 9.30 | 0 | 0 | 0 |
17/08/2022 |
9.30
|
1,700 | 9.90 | 10.80 | 9.20 | 0 | 0 | 0 |
16/08/2022 |
9.90
|
1,710 | 9.10 | 10 | 9.10 | 900 | 0 | 0.0 |
15/08/2022 |
9.10
|
719 | 8.30 | 9.10 | 8.60 | 0 | 0 | 0 |
12/08/2022 |
8.30
|
600 | 7.70 | 8.30 | 8 | 0 | 0 | 0 |
11/08/2022 |
7.70
|
2,700 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
10/08/2022 |
7.70
|
6,000 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
09/08/2022 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
08/08/2022 |
7.20
|
2,700 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |
05/08/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
04/08/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
03/08/2022 |
7
|
5,600 | 6.40 | 7 | 6.40 | 100 | 3,000 | -0.0 |
02/08/2022 |
6.40
|
1,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/08/2022 |
6.40
|
200 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
29/07/2022 |
6.30
|
400 | 6 | 6.30 | 6.20 | 0 | 0 | 0 |
28/07/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
27/07/2022 |
6
|
1,056 | 6 | 6 | 6 | 0 | 0 | 0 |
26/07/2022 |
6
|
100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
25/07/2022 |
6.10
|
1,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
22/07/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/07/2022 |
6.20
|
402 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
20/07/2022 |
6.20
|
2,000 | 6 | 6.20 | 6.20 | 0 | 0 | 0 |
19/07/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
18/07/2022 |
6
|
500 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
15/07/2022 |
5.60
|
54 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/07/2022 |
5.60
|
2 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
13/07/2022 |
5.60
|
1,300 | 5.10 | 5.60 | 5.60 | 0 | 0 | 0 |
12/07/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/07/2022 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
08/07/2022 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
07/07/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
06/07/2022 |
5.10
|
200 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
05/07/2022 |
5.50
|
1,800 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
04/07/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
01/07/2022 |
6.10
|
1,000 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
30/06/2022 |
6.50
|
1,100 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
29/06/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/06/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/06/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
24/06/2022 |
7.20
|
6,900 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
23/06/2022 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/06/2022 |
6.60
|
1,200 | 6.50 | 6.80 | 6.60 | 0 | 0 | 0 |
21/06/2022 |
6.50
|
800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
20/06/2022 |
6.80
|
1,500 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
17/06/2022 |
7.30
|
1,000 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
16/06/2022 |
7.80
|
3 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/06/2022 |
7.80
|
1 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
14/06/2022 |
7.80
|
22 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
13/06/2022 |
7.80
|
1,130 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
10/06/2022 |
7.80
|
615 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
09/06/2022 |
7.70
|
522 | 8 | 8 | 7.70 | 0 | 0 | 0 |
08/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
07/06/2022 |
8
|
12,400 | 8 | 8 | 7.20 | 0 | 0 | 0 |
06/06/2022 |
8
|
955 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
03/06/2022 |
8.80
|
1,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
02/06/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
01/06/2022 |
8.90
|
327 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
31/05/2022 |
8.80
|
1,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
30/05/2022 |
8.80
|
205 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
27/05/2022 |
8.80
|
400 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
26/05/2022 |
8.40
|
1,209 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
25/05/2022 |
8.10
|
1,724 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
24/05/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
23/05/2022 |
8.50
|
4,012 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
20/05/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/05/2022 |
8.80
|
510 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
18/05/2022 |
9.70
|
4,601 | 9 | 9.70 | 8.70 | 0 | 0 | 0 |
17/05/2022 |
9
|
2,004 | 9.60 | 9.60 | 8.70 | 0 | 0 | 0 |
16/05/2022 |
9.60
|
902 | 10 | 10 | 9.50 | 100 | 0 | 0.0 |
13/05/2022 |
10
|
1,300 | 10 | 10 | 9.70 | 0 | 0 | 0 |
12/05/2022 |
10
|
1,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
11/05/2022 |
10.10
|
2,122 | 9.80 | 10.10 | 9.90 | 0 | 0 | 0 |
10/05/2022 |
9.80
|
2,701 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
09/05/2022 |
10.70
|
300 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
06/05/2022 |
11.60
|
1 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
05/05/2022 |
11.60
|
2 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
04/05/2022 |
11.60
|
1,800 | 11.30 | 11.60 | 11.20 | 0 | 0 | 0 |
29/04/2022 |
11.30
|
225 | 10.60 | 11.30 | 11.30 | 0 | 0 | 0 |
28/04/2022 |
10.60
|
800 | 9.70 | 10.60 | 10 | 0 | 0 | 0 |