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) |
-0.10 | -1.45% | 55,700 | 100 | 0.0 |
6.70
7.10
6.80
|
2 tháng
(2024-07-22) |
0.10 | 1.49% | 263,200 | 100 | 0.0 |
6.70
7.20
6.80
|
3 tháng
(2024-06-21) |
-0.30 | -4.23% | 385,000 | 100 | 0.0 |
6.70
7.20
6.80
|
6 tháng
(2024-03-25) |
-0.30 | -4.23% | 853,200 | 100 | 0.0 |
6.60
7.30
6.80
|
12 tháng
(2023-09-25) |
-1.60 | -19.05% | 1,863,802 | 100 | 0.0 |
6.60
8.50
6.80
|
24 tháng
(2022-09-30) |
0 | 0% | 3,567,243 | 100 | 0.0 |
4.30
9.30
6.80
|
36 tháng
(2021-10-05) |
-5.60 | -45.16% | 15,881,405 | -10,646 | -0.1 |
4.30
14.80
6.80
|
60 tháng
(2019-10-16) |
4.30 | 172% | 30,942,837 | -7,276 | -0.1 |
1.80
14.80
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2022 |
7.40
|
1,696 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
09/09/2022 |
7.40
|
16,750 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
08/09/2022 |
7.20
|
3,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
07/09/2022 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/09/2022 |
7.30
|
1,026 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
05/09/2022 |
7.30
|
1,202 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
31/08/2022 |
7.40
|
3,500 | 7.20 | 7.40 | 7.30 | 0 | 0 | 0 |
30/08/2022 |
7.20
|
14,700 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
29/08/2022 |
7.60
|
1,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
26/08/2022 |
7.70
|
3,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
25/08/2022 |
7.70
|
7,500 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
24/08/2022 |
7.60
|
14,800 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
23/08/2022 |
7.50
|
19,400 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
22/08/2022 |
7.30
|
5,057 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
19/08/2022 |
7.40
|
4,000 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
18/08/2022 |
7.50
|
2,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
17/08/2022 |
7.60
|
3,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
16/08/2022 |
7.70
|
21,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
15/08/2022 |
7.60
|
3,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
12/08/2022 |
7.70
|
700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
11/08/2022 |
7.70
|
11,991 | 8 | 8 | 7.50 | 0 | 0 | 0 |
10/08/2022 |
8
|
3,900 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
09/08/2022 |
7.80
|
16,770 | 7.60 | 7.80 | 7.70 | 0 | 0 | 0 |
08/08/2022 |
7.60
|
8,900 | 7.50 | 7.70 | 7.50 | 0 | 1,500 | -0.0 |
05/08/2022 |
7.50
|
1,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/08/2022 |
7.50
|
5,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
03/08/2022 |
7.60
|
16,900 | 7.50 | 7.70 | 7.20 | 0 | 0 | 0 |
02/08/2022 |
7.50
|
5,700 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
01/08/2022 |
7.70
|
20,230 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
29/07/2022 |
7.50
|
15,833 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
28/07/2022 |
7.90
|
700 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
27/07/2022 |
7.60
|
12,530 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
26/07/2022 |
7.30
|
4,878 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
25/07/2022 |
7.40
|
11,407 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
22/07/2022 |
7.60
|
11,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
21/07/2022 |
7.50
|
3,700 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
20/07/2022 |
7.50
|
5,400 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
19/07/2022 |
7.50
|
3,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
18/07/2022 |
7.70
|
1,000 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
15/07/2022 |
7.70
|
2,462 | 7.60 | 8 | 7.70 | 0 | 0 | 0 |
14/07/2022 |
7.60
|
13,300 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
13/07/2022 |
7.80
|
7,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
12/07/2022 |
7.70
|
7,700 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
11/07/2022 |
7.50
|
1,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
08/07/2022 |
7.80
|
1,600 | 7.50 | 7.80 | 7.60 | 0 | 0 | 0 |
07/07/2022 |
7.50
|
6,000 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
06/07/2022 |
7.80
|
1,100 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
05/07/2022 |
7.70
|
4,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
04/07/2022 |
8
|
24,012 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
01/07/2022 |
7.50
|
5,800 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
30/06/2022 |
7.80
|
2,000 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
29/06/2022 |
8.30
|
1,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
28/06/2022 |
8.50
|
3,100 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
27/06/2022 |
8.40
|
1,900 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
24/06/2022 |
8.70
|
2,400 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
23/06/2022 |
8.90
|
5,200 | 7.90 | 8.90 | 7.80 | 0 | 0 | 0 |
22/06/2022 |
7.90
|
8,200 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
21/06/2022 |
7.70
|
5,300 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
20/06/2022 |
8.80
|
2,200 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
17/06/2022 |
8.80
|
13,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
16/06/2022 |
9
|
47,200 | 9 | 9.30 | 8 | 0 | 0 | 0 |
15/06/2022 |
9
|
10,200 | 9.20 | 9.40 | 8.70 | 0 | 0 | 0 |
14/06/2022 |
9.20
|
8,500 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
13/06/2022 |
9.50
|
6,500 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
10/06/2022 |
9.70
|
30,200 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
09/06/2022 |
9.80
|
2,800 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
08/06/2022 |
9.80
|
9,500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
07/06/2022 |
9.80
|
4,200 | 9.50 | 10 | 9.60 | 0 | 0 | 0 |
06/06/2022 |
9.50
|
4,525 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
03/06/2022 |
9.90
|
3,102 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
02/06/2022 |
9.90
|
5,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
01/06/2022 |
9.90
|
3,800 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
31/05/2022 |
9.70
|
6,700 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
30/05/2022 |
9.90
|
1,200 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
27/05/2022 |
9.90
|
8,725 | 10 | 10 | 9.80 | 0 | 0 | 0 |
26/05/2022 |
10
|
2,500 | 10 | 10 | 9.90 | 0 | 0 | 0 |
25/05/2022 |
10
|
9,120 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
24/05/2022 |
9.80
|
17,500 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
23/05/2022 |
9.90
|
2,500 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
20/05/2022 |
10
|
6,500 | 10.10 | 10.30 | 9.50 | 0 | 0 | 0 |
19/05/2022 |
10.10
|
12,500 | 10.40 | 10.40 | 9.60 | 0 | 0 | 0 |
18/05/2022 |
10.40
|
1,600 | 10.40 | 11 | 10 | 0 | 0 | 0 |
17/05/2022 |
10.40
|
17,400 | 10.10 | 10.40 | 9.40 | 0 | 0 | 0 |
16/05/2022 |
10.10
|
6,800 | 9.90 | 10.40 | 9.70 | 0 | 0 | 0 |
13/05/2022 |
9.90
|
31,410 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
12/05/2022 |
10.20
|
16,800 | 10 | 10.50 | 9.90 | 0 | 0 | 0 |
11/05/2022 |
10
|
8,200 | 10.40 | 10.50 | 9.90 | 0 | 0 | 0 |
10/05/2022 |
10.40
|
37,100 | 9.60 | 10.60 | 9.80 | 0 | 0 | 0 |
09/05/2022 |
9.60
|
20,500 | 10.90 | 10.90 | 9.60 | 0 | 100 | -0.0 |
06/05/2022 |
10.90
|
1,300 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
05/05/2022 |
11.10
|
55,435 | 10.50 | 11.10 | 10.70 | 0 | 0 | 0 |
04/05/2022 |
10.50
|
6,500 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
29/04/2022 |
10.50
|
1,900 | 10.30 | 10.50 | 10.50 | 0 | 0 | 0 |
28/04/2022 |
10.30
|
9,700 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
27/04/2022 |
10.50
|
7,400 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
26/04/2022 |
10.30
|
70,600 | 9.80 | 10.40 | 9.30 | 0 | 100 | -0.0 |
25/04/2022 |
9.80
|
17,500 | 10.20 | 10.70 | 9.80 | 0 | 200 | -0.0 |
22/04/2022 |
10.20
|
18,200 | 9.70 | 10.80 | 9.70 | 0 | 300 | -0.0 |
21/04/2022 |
9.70
|
90,100 | 10 | 10 | 9 | 0 | 0 | 0 |
20/04/2022 |
10
|
16,200 | 10.50 | 10.80 | 9.80 | 0 | 0 | 0 |