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) |
-1 | -13.33% | 6,900 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1 | -13.33% | 26,500 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-24) |
-4 | -38.10% | 104,100 | 0 | 0 |
6.40
11
6.50
|
6 tháng
(2024-03-25) |
0.40 | 6.56% | 474,700 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-26) |
-0.70 | -9.72% | 594,600 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-10-03) |
-1.20 | -15.58% | 1,129,229 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-06) |
-0.70 | -9.72% | 2,922,456 | -10,538 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-17) |
-2.50 | -27.78% | 3,453,962 | -3,678 | 0.1 |
3.70
19.40
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 |
7.50
|
20 | 7.50 | 7.50 | 7.50 | 0 | 20 | -0.0 |
19/09/2022 |
7.50
|
2,700 | 7.10 | 7.50 | 6.60 | 0 | 0 | 0 |
16/09/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
15/09/2022 |
7.10
|
93 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
14/09/2022 |
7.10
|
2,500 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
13/09/2022 |
7
|
458 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
12/09/2022 |
7.10
|
1,350 | 7 | 7.10 | 7 | 0 | 0 | 0 |
09/09/2022 |
7
|
106 | 7 | 7 | 7 | 0 | 0 | 0 |
08/09/2022 |
7
|
2,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
07/09/2022 |
7.10
|
3,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/09/2022 |
7.10
|
218 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
05/09/2022 |
7
|
600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
31/08/2022 |
7
|
206 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
30/08/2022 |
7.30
|
5,212 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
29/08/2022 |
7.60
|
1,305 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
26/08/2022 |
7.60
|
20,500 | 7.10 | 7.70 | 7.30 | 0 | 0 | 0 |
25/08/2022 |
7.10
|
1,308 | 7 | 7.20 | 7.10 | 0 | 0 | 0 |
24/08/2022 |
7
|
4,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
23/08/2022 |
6.90
|
3,433 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
22/08/2022 |
6.90
|
2,530 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
19/08/2022 |
6.90
|
13,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
18/08/2022 |
6.90
|
12,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
17/08/2022 |
6.90
|
7,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
16/08/2022 |
6.90
|
4,830 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
15/08/2022 |
6.90
|
7,600 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
12/08/2022 |
6.90
|
400 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
11/08/2022 |
6.80
|
11,600 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
10/08/2022 |
7
|
1,500 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
09/08/2022 |
6.90
|
1,009 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/08/2022 |
6.90
|
7,300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
05/08/2022 |
7.20
|
200 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
04/08/2022 |
7.20
|
3,309 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
03/08/2022 |
6.90
|
4,525 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
02/08/2022 |
6.80
|
5,500 | 6.90 | 6.90 | 6.50 | 0 | 3,600 | -0.0 |
01/08/2022 |
6.90
|
4,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
29/07/2022 |
6.80
|
8,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
28/07/2022 |
6.90
|
8,901 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
27/07/2022 |
6.70
|
2,600 | 7 | 7 | 6.70 | 0 | 0 | 0 |
26/07/2022 |
7
|
6,200 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
25/07/2022 |
7.20
|
1,441 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
22/07/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
21/07/2022 |
7.30
|
300 | 7.10 | 7.40 | 7.30 | 0 | 0 | 0 |
20/07/2022 |
7.10
|
1,810 | 7 | 7.10 | 6.60 | 0 | 0 | 0 |
19/07/2022 |
7
|
2,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
18/07/2022 |
7.10
|
3,641 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
15/07/2022 |
7.20
|
100 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
14/07/2022 |
7.10
|
700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
13/07/2022 |
7.10
|
3,011 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
12/07/2022 |
7
|
1,800 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
11/07/2022 |
7.70
|
317 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
08/07/2022 |
7.70
|
100 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
07/07/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
06/07/2022 |
7.20
|
24,000 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
05/07/2022 |
7.90
|
1,707 | 7.40 | 7.90 | 6.80 | 0 | 0 | 0 |
04/07/2022 |
7.40
|
4,200 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
01/07/2022 |
8.10
|
600 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
30/06/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
29/06/2022 |
8.50
|
100 | 8.40 | 8.50 | 8.50 | 0 | 0 | 0 |
28/06/2022 |
8.40
|
1,008 | 7.90 | 8.40 | 8.40 | 0 | 0 | 0 |
27/06/2022 |
7.90
|
1 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
24/06/2022 |
7.90
|
5,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
23/06/2022 |
7.90
|
500 | 7.80 | 7.90 | 7.20 | 0 | 0 | 0 |
22/06/2022 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
21/06/2022 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
20/06/2022 |
7.80
|
200 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
17/06/2022 |
8.40
|
2,000 | 9 | 9 | 8.10 | 0 | 0 | 0 |
16/06/2022 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
15/06/2022 |
9
|
11,531 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
14/06/2022 |
9.80
|
2,925 | 9.40 | 9.80 | 9.40 | 2,900 | 0 | 0.0 |
13/06/2022 |
9.40
|
300 | 9 | 9.70 | 8.80 | 0 | 0 | 0 |
10/06/2022 |
9
|
3,100 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
09/06/2022 |
9.80
|
4,206 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
08/06/2022 |
9.90
|
303 | 9.80 | 9.90 | 9.10 | 0 | 0 | 0 |
07/06/2022 |
9.80
|
310 | 9.70 | 10 | 9.80 | 0 | 0 | 0 |
06/06/2022 |
9.70
|
2,600 | 9.70 | 9.80 | 8.80 | 0 | 0 | 0 |
03/06/2022 |
9.70
|
2,335 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
02/06/2022 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 100 | 0 | 0.0 |
01/06/2022 |
9.80
|
100 | 9.50 | 9.80 | 9.80 | 0 | 0 | 0 |
31/05/2022 |
9.50
|
6,200 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
30/05/2022 |
10.40
|
1,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
27/05/2022 |
10.50
|
218 | 10.40 | 10.50 | 9.40 | 0 | 0 | 0 |
26/05/2022 |
10.40
|
1,126 | 10.20 | 10.90 | 10.40 | 0 | 0 | 0 |
25/05/2022 |
10.20
|
3,610 | 10.20 | 11 | 9.50 | 0 | 0 | 0 |
24/05/2022 |
10.20
|
110 | 9.50 | 10.20 | 10.20 | 0 | 0 | 0 |
23/05/2022 |
9.50
|
201 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
20/05/2022 |
9.40
|
700 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
19/05/2022 |
9.30
|
1,810 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
18/05/2022 |
9.30
|
1,100 | 9.30 | 9.30 | 9.30 | 100 | 0 | 0.0 |
17/05/2022 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
16/05/2022 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
13/05/2022 |
9.30
|
3,200 | 9.60 | 9.60 | 9.20 | 0 | 100 | -0.0 |
12/05/2022 |
9.60
|
5,404 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
11/05/2022 |
9.60
|
5,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
10/05/2022 |
9.60
|
4,800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
09/05/2022 |
9.60
|
3,400 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
06/05/2022 |
10.60
|
1,200 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
05/05/2022 |
10.60
|
10 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
04/05/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
29/04/2022 |
10.60
|
311 | 10.30 | 10.70 | 10.60 | 0 | 0 | 0 |
28/04/2022 |
10.30
|
5,803 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |