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) |
-0.10 | -1.45% | 18,100 | 0 | 0 |
6.50
7.30
6.80
|
2 tháng
(2024-07-22) |
0.30 | 4.62% | 40,700 | 0 | -0 |
6.40
7.30
6.80
|
3 tháng
(2024-06-24) |
0 | 0% | 120,600 | -100 | -0.0 |
6.40
7.30
6.80
|
6 tháng
(2024-03-25) |
-0.20 | -2.86% | 177,900 | -100 | -0.0 |
6.40
7.30
6.80
|
12 tháng
(2023-09-26) |
-0.40 | -5.56% | 317,000 | -110 | -0.0 |
6.40
7.50
6.80
|
24 tháng
(2022-10-03) |
-0.80 | -10.53% | 866,589 | -8,610 | -0.1 |
6.40
11.90
6.80
|
36 tháng
(2021-10-06) |
-11.70 | -63.24% | 4,291,896 | -8,610 | -0.1 |
6.40
19.50
6.80
|
60 tháng
(2019-10-17) |
-2.20 | -24.44% | 27,027,900 | -46,905 | -0.3 |
6.40
19.50
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
7.10
|
2,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
27/04/2020 |
7.40
|
10,805 | 6.80 | 7.40 | 7 | 0 | 0 | 0 |
24/04/2020 |
6.80
|
52,500 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
23/04/2020 |
6.80
|
750 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/04/2020 |
6.80
|
2,308 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
21/04/2020 |
6.80
|
5,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
20/04/2020 |
7.10
|
362 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
17/04/2020 |
7
|
5,080 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
16/04/2020 |
7.20
|
2,328 | 7 | 7.20 | 7 | 0 | 0 | 0 |
15/04/2020 |
7
|
7,486 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
14/04/2020 |
7.60
|
3,618 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
13/04/2020 |
7.20
|
5,200 | 6.60 | 7.20 | 6.90 | 0 | 0 | 0 |
10/04/2020 |
6.60
|
59,186 | 6.50 | 6.70 | 5.90 | 0 | 0 | 0 |
09/04/2020 |
6.50
|
13,409 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
08/04/2020 |
7.10
|
3,605 | 7.80 | 7.90 | 7.10 | 0 | 0 | 0 |
07/04/2020 |
7.80
|
9,944 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
06/04/2020 |
8.40
|
10,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
03/04/2020 |
8.50
|
13,666 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
01/04/2020 |
8.50
|
7,310 | 8.10 | 8.50 | 8.20 | 0 | 0 | 0 |
31/03/2020 |
8.10
|
14,188 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
30/03/2020 |
8.70
|
27,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
27/03/2020 |
8.90
|
49,831 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
26/03/2020 |
8.90
|
77,501 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
25/03/2020 |
8.80
|
29,627 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
24/03/2020 |
8.80
|
22,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
23/03/2020 |
8.80
|
82,712 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
20/03/2020 |
8.90
|
2,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
19/03/2020 |
8.90
|
52,164 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
18/03/2020 |
8.90
|
13,055 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
17/03/2020 |
8.60
|
4,600 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
16/03/2020 |
8.90
|
43,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
13/03/2020 |
8.90
|
7,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
12/03/2020 |
8.90
|
25,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
11/03/2020 |
8.90
|
7,015 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
10/03/2020 |
9.30
|
38,200 | 8.80 | 9.30 | 8.60 | 0 | 0 | 0 |
09/03/2020 |
8.80
|
11,805 | 8.90 | 8.90 | 8.60 | 0 | 1,500 | -0.0 |
06/03/2020 |
8.90
|
51,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
05/03/2020 |
9
|
35,139 | 8.90 | 9 | 9 | 0 | 0 | 0 |
04/03/2020 |
8.90
|
49,478 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
03/03/2020 |
8.90
|
20,430 | 9 | 9 | 8.60 | 0 | 0 | 0 |
02/03/2020 |
9
|
45,672 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
28/02/2020 |
8.90
|
14,600 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
27/02/2020 |
8.90
|
33,005 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
26/02/2020 |
8.90
|
3,700 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
25/02/2020 |
8.90
|
43,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
24/02/2020 |
8.90
|
5,120 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
21/02/2020 |
8.90
|
37,600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
20/02/2020 |
8.80
|
31,657 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
19/02/2020 |
8.90
|
208 | 9 | 9 | 8.90 | 0 | 0 | 0 |
18/02/2020 |
9
|
45,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
17/02/2020 |
8.90
|
1,100 | 8.90 | 8.90 | 8.60 | 0 | 100 | -0.0 |
14/02/2020 |
8.90
|
25,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
13/02/2020 |
8.90
|
51,275 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
12/02/2020 |
8.90
|
9,999 | 9 | 9 | 8.60 | 0 | 0 | 0 |
11/02/2020 |
9
|
26,500 | 9 | 9 | 9 | 0 | 0 | 0 |
10/02/2020 |
9
|
24,900 | 9 | 9 | 8.60 | 0 | 0 | 0 |
07/02/2020 |
9
|
6,000 | 9 | 9 | 9 | 0 | 0 | 0 |
06/02/2020 |
9
|
2,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
05/02/2020 |
9
|
22,600 | 8.70 | 9 | 8.30 | 0 | 0 | 0 |
04/02/2020 |
8.70
|
5,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
03/02/2020 |
8.90
|
14,900 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
31/01/2020 |
8.90
|
9,400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
30/01/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
22/01/2020 |
8.90
|
4,721 | 9 | 9 | 8.90 | 0 | 0 | 0 |
21/01/2020 |
9
|
13,000 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
20/01/2020 |
8.90
|
10,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
17/01/2020 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
16/01/2020 |
8.90
|
201 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
15/01/2020 |
8.90
|
4,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
14/01/2020 |
9
|
1,900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
13/01/2020 |
9
|
20,299 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
10/01/2020 |
9.50
|
52,320 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
09/01/2020 |
9.50
|
35,175 | 8.70 | 9.50 | 8.90 | 0 | 0 | 0 |
08/01/2020 |
8.70
|
300 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
07/01/2020 |
9.30
|
46,100 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
06/01/2020 |
8.50
|
26,600 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
03/01/2020 |
8.60
|
12,220 | 9 | 9 | 8.60 | 0 | 0 | 0 |
02/01/2020 |
9
|
150 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
31/12/2019 |
9.10
|
362 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
30/12/2019 |
9.10
|
29,600 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
27/12/2019 |
9
|
1,300 | 8.90 | 9 | 9 | 0 | 0 | 0 |
26/12/2019 |
8.90
|
1,419 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
25/12/2019 |
8.90
|
3,735 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
24/12/2019 |
9.10
|
6,450 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
23/12/2019 |
9.10
|
22,000 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
20/12/2019 |
9.40
|
23,741 | 9.20 | 9.50 | 9.30 | 0 | 0 | 0 |
19/12/2019 |
9.20
|
64,855 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
18/12/2019 |
9.30
|
139,759 | 9 | 9.90 | 8.90 | 0 | 0 | 0 |
17/12/2019 |
9
|
61,400 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
16/12/2019 |
8.90
|
24,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
13/12/2019 |
8.90
|
42,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/12/2019 |
8.90
|
13,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
11/12/2019 |
8.90
|
204 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
10/12/2019 |
8.90
|
11,248 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
09/12/2019 |
8.90
|
900 | 8.90 | 9.30 | 8.70 | 0 | 0 | 0 |
06/12/2019 |
8.90
|
4,400 | 9.60 | 9.60 | 8.90 | 0 | 0 | 0 |
05/12/2019 |
9.60
|
29,300 | 8.90 | 9.60 | 9.60 | 0 | 0 | 0 |
04/12/2019 |
8.90
|
8,088 | 8.70 | 8.90 | 8.90 | 0 | 0 | 0 |
03/12/2019 |
8.70
|
1,101 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
02/12/2019 |
8.90
|
1,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |