Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -4.41% | 16,900 | 0 | 0 |
6.50
7.30
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 37,800 | 0 | -0 |
6.40
7.30
6.50
|
3 tháng
(2024-06-20) |
-0.10 | -1.52% | 125,200 | -100 | -0.0 |
6.40
7.30
6.50
|
6 tháng
(2024-03-22) |
-0.50 | -7.14% | 175,300 | -100 | -0.0 |
6.40
7.30
6.50
|
12 tháng
(2023-09-25) |
-0.70 | -9.72% | 314,600 | -110 | -0.0 |
6.40
7.50
6.50
|
24 tháng
(2022-09-29) |
-1.90 | -22.62% | 866,291 | -8,610 | -0.1 |
6.40
11.90
6.50
|
36 tháng
(2021-10-04) |
-11.70 | -64.29% | 4,478,546 | -8,610 | -0.1 |
6.40
19.50
6.50
|
60 tháng
(2019-10-15) |
-2.40 | -26.97% | 27,037,560 | -46,905 | -0.3 |
6.40
19.50
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8
|
400 | 7.80 | 8.40 | 8 | 0 | 0 | 0 |
06/07/2023 |
7.80
|
2,400 | 7.60 | 8.30 | 7.80 | 0 | 0 | 0 |
05/07/2023 |
7.60
|
1,405 | 8 | 8 | 7.60 | 0 | 0 | 0 |
04/07/2023 |
8
|
18,783 | 7.70 | 8.20 | 8 | 0 | 0 | 0 |
03/07/2023 |
7.70
|
100 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
30/06/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
29/06/2023 |
8.20
|
307 | 7.60 | 8.20 | 8.20 | 0 | 0 | 0 |
28/06/2023 |
7.60
|
11,000 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
27/06/2023 |
8.40
|
1,300 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
26/06/2023 |
8.10
|
539 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
23/06/2023 |
8.10
|
3,700 | 8.50 | 8.60 | 7.90 | 0 | 0 | 0 |
22/06/2023 |
8.50
|
100 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
21/06/2023 |
8
|
1,266 | 7.60 | 8.80 | 7.90 | 0 | 0 | 0 |
20/06/2023 |
7.60
|
205 | 7.90 | 8.70 | 7.60 | 0 | 0 | 0 |
19/06/2023 |
7.90
|
607 | 7.70 | 8.80 | 7.90 | 0 | 0 | 0 |
16/06/2023 |
7.70
|
5,123 | 8.20 | 8.70 | 7.70 | 0 | 0 | 0 |
15/06/2023 |
8.20
|
3,205 | 7.70 | 8.20 | 8.20 | 0 | 800 | -0.0 |
14/06/2023 |
7.70
|
8,566 | 7.10 | 7.70 | 7.40 | 0 | 0 | 0 |
13/06/2023 |
7.10
|
800 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
12/06/2023 |
7.40
|
8,400 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
09/06/2023 |
7.30
|
900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
08/06/2023 |
7.30
|
1,100 | 7 | 7.70 | 7 | 0 | 0 | 0 |
07/06/2023 |
7
|
8,000 | 6.80 | 7.80 | 7 | 0 | 0 | 0 |
06/06/2023 |
6.80
|
243 | 7 | 7.60 | 6.80 | 0 | 0 | 0 |
05/06/2023 |
7
|
4,000 | 7.10 | 7.70 | 6.70 | 0 | 0 | 0 |
02/06/2023 |
7.10
|
874 | 7.20 | 7.90 | 7 | 0 | 0 | 0 |
01/06/2023 |
7.20
|
325 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
31/05/2023 |
7.30
|
8,410 | 6.70 | 7.70 | 7 | 0 | 0 | 0 |
30/05/2023 |
6.70
|
10,100 | 7 | 7.60 | 6.60 | 0 | 0 | 0 |
29/05/2023 |
7
|
3,294 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
26/05/2023 |
7.30
|
1,327 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
25/05/2023 |
7.30
|
623 | 7.20 | 7.80 | 7 | 0 | 0 | 0 |
24/05/2023 |
7.20
|
2,900 | 6.90 | 8 | 7.20 | 0 | 0 | 0 |
23/05/2023 |
6.90
|
800 | 7.30 | 7.90 | 6.90 | 0 | 0 | 0 |
22/05/2023 |
7.30
|
600 | 7.20 | 7.80 | 7 | 0 | 0 | 0 |
19/05/2023 |
7.20
|
300 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
18/05/2023 |
7.20
|
222 | 6.90 | 7.60 | 7.20 | 0 | 0 | 0 |
17/05/2023 |
6.90
|
500 | 7 | 7.60 | 6.90 | 0 | 0 | 0 |
16/05/2023 |
7
|
500 | 7 | 7.70 | 7 | 0 | 0 | 0 |
15/05/2023 |
7
|
800 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
12/05/2023 |
7.30
|
2,700 | 7.50 | 8.20 | 7.10 | 0 | 0 | 0 |
11/05/2023 |
7.50
|
600 | 7 | 8 | 7.40 | 0 | 0 | 0 |
10/05/2023 |
7
|
8,600 | 7.40 | 8 | 6.80 | 0 | 0 | 0 |
09/05/2023 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
08/05/2023 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
05/05/2023 |
7.40
|
500 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
04/05/2023 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/04/2023 |
7.50
|
124 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
27/04/2023 |
7.40
|
200 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
26/04/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
25/04/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
24/04/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
21/04/2023 |
7.60
|
0 | 7.10 | 7.60 | 7.60 | 0 | 0 | 0 |
20/04/2023 |
7.10
|
200 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
19/04/2023 |
7.50
|
317 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
18/04/2023 |
7.50
|
3,895 | 7.40 | 7.50 | 7.20 | 0 | 2,500 | -0.0 |
17/04/2023 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
14/04/2023 |
7.40
|
2,500 | 7.50 | 8.10 | 7 | 0 | 0 | 0 |
13/04/2023 |
7.50
|
400 | 8.10 | 8.80 | 7.50 | 0 | 0 | 0 |
12/04/2023 |
8.10
|
100 | 7.50 | 8.10 | 8.10 | 0 | 0 | 0 |
11/04/2023 |
7.50
|
1,600 | 7.70 | 8.30 | 7.30 | 0 | 0 | 0 |
10/04/2023 |
7.70
|
1,844 | 7.70 | 8.20 | 7.30 | 0 | 1,000 | -0.0 |
07/04/2023 |
7.70
|
2,400 | 7.70 | 8.30 | 7.10 | 0 | 0 | 0 |
06/04/2023 |
7.70
|
300 | 7.30 | 7.90 | 7.70 | 0 | 0 | 0 |
05/04/2023 |
7.30
|
1,710 | 7.90 | 8.50 | 7.30 | 0 | 0 | 0 |
04/04/2023 |
7.90
|
300 | 7.70 | 8.30 | 7.90 | 0 | 0 | 0 |
03/04/2023 |
7.70
|
857 | 7.70 | 8.40 | 7.40 | 0 | 0 | 0 |
31/03/2023 |
7.70
|
500 | 7.90 | 8.30 | 7.60 | 0 | 0 | 0 |
30/03/2023 |
7.90
|
2,103 | 7.80 | 8.30 | 7.90 | 0 | 0 | 0 |
29/03/2023 |
7.80
|
1,051 | 7.70 | 8.20 | 7.20 | 0 | 0 | 0 |
28/03/2023 |
7.70
|
300 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
27/03/2023 |
7.80
|
500 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
24/03/2023 |
7.60
|
500 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
23/03/2023 |
7.70
|
100 | 7.10 | 7.70 | 7.70 | 0 | 0 | 0 |
22/03/2023 |
7.10
|
1,010 | 7.80 | 8.40 | 7.10 | 0 | 0 | 0 |
21/03/2023 |
7.80
|
743 | 7.80 | 8.40 | 7.20 | 0 | 0 | 0 |
20/03/2023 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
17/03/2023 |
7.80
|
400 | 7.70 | 8.30 | 7.80 | 0 | 0 | 0 |
16/03/2023 |
7.70
|
400 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
15/03/2023 |
7.30
|
900 | 8 | 8.60 | 7.30 | 0 | 0 | 0 |
14/03/2023 |
8
|
2,100 | 8 | 8.60 | 7.20 | 0 | 0 | 0 |
13/03/2023 |
8
|
400 | 8 | 8.60 | 7.50 | 0 | 0 | 0 |
10/03/2023 |
8
|
400 | 8 | 8.70 | 7.80 | 0 | 0 | 0 |
09/03/2023 |
8
|
902 | 7.90 | 8.60 | 7.50 | 0 | 0 | 0 |
08/03/2023 |
7.90
|
2,400 | 8.10 | 8.60 | 7.30 | 0 | 0 | 0 |
07/03/2023 |
8.10
|
1,200 | 8 | 8.70 | 7.20 | 0 | 0 | 0 |
06/03/2023 |
8
|
1,251 | 8 | 8.60 | 7.50 | 0 | 0 | 0 |
03/03/2023 |
8
|
2,708 | 8 | 8.70 | 7.90 | 2,500 | 0 | 0.0 |
02/03/2023 |
8
|
1,500 | 8.50 | 9.20 | 7.70 | 0 | 0 | 0 |
01/03/2023 |
8.50
|
100 | 7.90 | 8.50 | 8.50 | 0 | 0 | 0 |
28/02/2023 |
7.90
|
300 | 8 | 8.80 | 7.90 | 0 | 0 | 0 |
27/02/2023 |
8
|
500 | 8.20 | 8.90 | 7.90 | 0 | 0 | 0 |
24/02/2023 |
8.20
|
4,700 | 8.50 | 9 | 8.10 | 0 | 0 | 0 |
23/02/2023 |
8.50
|
500 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
22/02/2023 |
8.90
|
100 | 8.20 | 8.90 | 8.90 | 0 | 0 | 0 |
21/02/2023 |
8.20
|
1,500 | 8.20 | 9 | 7.70 | 0 | 0 | 0 |
20/02/2023 |
8.20
|
1,500 | 8.20 | 8.70 | 7.60 | 0 | 0 | 0 |
17/02/2023 |
8.20
|
300 | 8.20 | 8.70 | 8 | 0 | 0 | 0 |
16/02/2023 |
8.20
|
500 | 8.20 | 8.80 | 8 | 0 | 0 | 0 |
15/02/2023 |
8.20
|
400 | 8.20 | 8.90 | 8 | 0 | 0 | 0 |