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) |
0.50 | 8.06% | 1,361,400 | 0 | 0 |
5.90
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.90% | 1,638,700 | 0 | 0 |
5.90
6.90
6.70
|
3 tháng
(2024-06-21) |
0.20 | 3.08% | 3,088,200 | 0 | 0 |
5.90
7.10
6.70
|
6 tháng
(2024-03-25) |
0.40 | 6.35% | 4,292,800 | -5,000 | -0.0 |
5.70
7.10
6.70
|
12 tháng
(2023-09-25) |
1.80 | 36.73% | 12,078,400 | 3,315,000 | 15.9 |
3.50
7.90
6.70
|
24 tháng
(2022-09-30) |
0.40 | 6.35% | 15,606,669 | 3,315,000 | 15.9 |
2.80
7.90
6.70
|
36 tháng
(2021-10-05) |
-0.30 | -4.29% | 21,031,856 | 3,313,500 | 15.9 |
2.80
9.50
6.70
|
60 tháng
(2019-10-16) |
5.90 | 737.50% | 31,284,920 | 3,313,500 | 15.9 |
0.50
10.40
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/08/2022 |
6.70
|
17,600 | 6.30 | 6.70 | 6.60 | 0 | 0 | 0 |
04/08/2022 |
6.30
|
11,600 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
03/08/2022 |
6.40
|
3,300 | 7 | 7 | 6.40 | 0 | 0 | 0 |
02/08/2022 |
7
|
10,300 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
01/08/2022 |
7.10
|
807 | 6.90 | 7.10 | 6.30 | 0 | 0 | 0 |
29/07/2022 |
6.90
|
700 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
28/07/2022 |
7.20
|
500 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
27/07/2022 |
7.20
|
4,000 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
26/07/2022 |
7
|
2,000 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
25/07/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
22/07/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
21/07/2022 |
7.20
|
1,608 | 6.90 | 7.30 | 6.30 | 0 | 0 | 0 |
20/07/2022 |
6.90
|
16,700 | 7.10 | 7.10 | 6.10 | 0 | 0 | 0 |
19/07/2022 |
7.10
|
5,100 | 7.10 | 7.50 | 6.50 | 0 | 0 | 0 |
18/07/2022 |
7.10
|
3,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
15/07/2022 |
7.10
|
50 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
14/07/2022 |
7.20
|
11,300 | 7.50 | 7.70 | 6.60 | 0 | 0 | 0 |
13/07/2022 |
7.50
|
1,000 | 7.30 | 7.50 | 7.50 | 0 | 0 | 0 |
12/07/2022 |
7.30
|
400 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
11/07/2022 |
7.90
|
38,900 | 7.20 | 7.90 | 6.20 | 0 | 0 | 0 |
08/07/2022 |
7.20
|
2,300 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
07/07/2022 |
7.10
|
6,300 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
06/07/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/07/2022 |
7.10
|
0 | 7.40 | 7.10 | 7.10 | 0 | 0 | 0 |
04/07/2022 |
7.40
|
1,200 | 7 | 7.40 | 6.30 | 0 | 0 | 0 |
01/07/2022 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 |
30/06/2022 |
7
|
1,100 | 7.10 | 7.40 | 6.10 | 0 | 0 | 0 |
29/06/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/06/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
27/06/2022 |
7.10
|
800 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
24/06/2022 |
7.10
|
0 | 7.40 | 7.10 | 7.10 | 0 | 0 | 0 |
23/06/2022 |
7.40
|
2,700 | 7.10 | 7.40 | 6.20 | 0 | 0 | 0 |
22/06/2022 |
7.10
|
4,500 | 6.20 | 7.10 | 7 | 0 | 0 | 0 |
21/06/2022 |
6.20
|
1,800 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
20/06/2022 |
7.20
|
2,200 | 6.60 | 7.50 | 6 | 0 | 0 | 0 |
17/06/2022 |
6.60
|
2,100 | 7.60 | 7.60 | 6.50 | 0 | 0 | 0 |
16/06/2022 |
7.60
|
1,100 | 7.70 | 7.70 | 6.60 | 0 | 0 | 0 |
15/06/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
14/06/2022 |
7.70
|
1,000 | 7.50 | 7.70 | 7.70 | 0 | 0 | 0 |
13/06/2022 |
7.50
|
4,400 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
10/06/2022 |
7.70
|
100 | 7.50 | 7.70 | 7.70 | 0 | 0 | 0 |
09/06/2022 |
7.50
|
1,900 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
08/06/2022 |
7.70
|
4,700 | 7.50 | 7.70 | 6.60 | 0 | 0 | 0 |
07/06/2022 |
7.50
|
5,200 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 |
06/06/2022 |
7.40
|
0 | 7.80 | 7.40 | 7.80 | 0 | 0 | 0 |
03/06/2022 |
7.80
|
1,900 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
02/06/2022 |
7.80
|
600 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
01/06/2022 |
7.60
|
200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
31/05/2022 |
7.70
|
1,200 | 7 | 7.80 | 7.40 | 0 | 0 | 0 |
30/05/2022 |
7
|
1,800 | 7.50 | 7.80 | 7 | 0 | 0 | 0 |
27/05/2022 |
7.50
|
300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
26/05/2022 |
7.90
|
900 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
25/05/2022 |
8.10
|
400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
24/05/2022 |
8
|
700 | 8 | 8.40 | 8 | 0 | 0 | 0 |
23/05/2022 |
8
|
1,400 | 6.90 | 8 | 7.90 | 0 | 0 | 0 |
20/05/2022 |
6.90
|
700 | 7.80 | 7.90 | 6.90 | 0 | 0 | 0 |
19/05/2022 |
7.80
|
200 | 7.50 | 7.80 | 7.80 | 0 | 0 | 0 |
18/05/2022 |
7.50
|
2,700 | 7.50 | 7.70 | 6.80 | 0 | 0 | 0 |
17/05/2022 |
7.50
|
6,500 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
16/05/2022 |
6.70
|
502 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
13/05/2022 |
6.60
|
2,500 | 6.70 | 7.70 | 6.60 | 0 | 0 | 0 |
12/05/2022 |
6.70
|
2,000 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
11/05/2022 |
7.80
|
0 | 7.90 | 7.80 | 7.80 | 0 | 0 | 0 |
10/05/2022 |
7.90
|
2,600 | 6.90 | 7.90 | 7.80 | 0 | 0 | 0 |
09/05/2022 |
6.90
|
21,400 | 7.80 | 7.80 | 6.90 | 0 | 100 | -0.0 |
06/05/2022 |
7.80
|
32,800 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
05/05/2022 |
7.90
|
7,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
04/05/2022 |
7.90
|
800 | 7.60 | 7.90 | 7.70 | 0 | 0 | 0 |
29/04/2022 |
7.60
|
100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
28/04/2022 |
7.70
|
1,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
27/04/2022 |
7.60
|
3,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
26/04/2022 |
7.50
|
5,700 | 7.30 | 7.50 | 6.70 | 0 | 100 | -0.0 |
25/04/2022 |
7.30
|
2,900 | 7 | 7.60 | 6.60 | 0 | 200 | -0.0 |
22/04/2022 |
7
|
5,800 | 7.20 | 7.40 | 7 | 0 | 700 | -0.0 |
21/04/2022 |
7.20
|
8,300 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
20/04/2022 |
7.30
|
3,600 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
19/04/2022 |
7.70
|
5,400 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
18/04/2022 |
7.50
|
7,200 | 7.70 | 7.90 | 7.30 | 0 | 0 | 0 |
15/04/2022 |
7.70
|
2,600 | 8 | 8 | 7.70 | 0 | 0 | 0 |
14/04/2022 |
8
|
900 | 7.90 | 8 | 7.20 | 0 | 0 | 0 |
13/04/2022 |
7.90
|
13,700 | 8 | 8 | 7.20 | 0 | 0 | 0 |
12/04/2022 |
8
|
9,900 | 8 | 8 | 7.20 | 0 | 400 | -0.0 |
08/04/2022 |
8
|
3,800 | 7.70 | 8 | 7.80 | 0 | 0 | 0 |
07/04/2022 |
7.70
|
3,100 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
06/04/2022 |
8.40
|
1,407 | 8.40 | 8.80 | 8 | 0 | 0 | 0 |
05/04/2022 |
8.40
|
500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
04/04/2022 |
8.50
|
105,500 | 8.20 | 8.90 | 7.20 | 0 | 0 | 0 |
01/04/2022 |
8.20
|
1,410 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
31/03/2022 |
8.20
|
200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
30/03/2022 |
8.40
|
2,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
29/03/2022 |
8.50
|
15,126 | 8.30 | 8.80 | 8.10 | 0 | 0 | 0 |
28/03/2022 |
8.30
|
8,600 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
25/03/2022 |
8.30
|
32,100 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
24/03/2022 |
8.20
|
14,200 | 8.40 | 8.60 | 7.50 | 0 | 0 | 0 |
23/03/2022 |
8.40
|
12,000 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
22/03/2022 |
8.70
|
13,610 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
21/03/2022 |
8.70
|
24,300 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
18/03/2022 |
8.90
|
23,500 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
17/03/2022 |
8.70
|
46,813 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
16/03/2022 |
8.30
|
103,500 | 7.50 | 8.60 | 7.10 | 0 | 0 | 0 |