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) |
-0.40 | -5.71% | 16,700 | 0 | 0 |
6.50
7.30
6.60
|
2 tháng
(2024-07-22) |
0.10 | 1.54% | 38,700 | 0 | -0 |
6.40
7.30
6.60
|
3 tháng
(2024-06-21) |
0 | 0% | 121,600 | -100 | -0.0 |
6.40
7.30
6.60
|
6 tháng
(2024-03-25) |
-0.40 | -5.71% | 175,900 | -100 | -0.0 |
6.40
7.30
6.60
|
12 tháng
(2023-09-25) |
-0.60 | -8.33% | 315,500 | -110 | -0.0 |
6.40
7.50
6.60
|
24 tháng
(2022-09-30) |
-1.70 | -20.48% | 865,890 | -8,610 | -0.1 |
6.40
11.90
6.60
|
36 tháng
(2021-10-05) |
-11.80 | -64.13% | 4,368,296 | -8,610 | -0.1 |
6.40
19.50
6.60
|
60 tháng
(2019-10-16) |
-2.20 | -25% | 27,026,400 | -46,905 | -0.3 |
6.40
19.50
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
8.50
|
574 | 9.10 | 9.90 | 8.30 | 0 | 0 | 0 |
16/09/2022 |
9.10
|
155 | 8.50 | 9.10 | 9.10 | 0 | 0 | 0 |
15/09/2022 |
8.50
|
973 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
14/09/2022 |
8.50
|
701 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
13/09/2022 |
8.50
|
1,371 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
12/09/2022 |
8.60
|
3,288 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
09/09/2022 |
8.80
|
300 | 8.70 | 8.90 | 8.20 | 0 | 0 | 0 |
08/09/2022 |
8.70
|
100 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
07/09/2022 |
8.90
|
2,400 | 8.90 | 9.60 | 8.30 | 0 | 0 | 0 |
06/09/2022 |
8.90
|
500 | 8.60 | 9.40 | 8.50 | 0 | 0 | 0 |
05/09/2022 |
8.60
|
810 | 8.50 | 9.30 | 8.60 | 0 | 0 | 0 |
31/08/2022 |
8.50
|
10,706 | 8.80 | 8.90 | 8.20 | 0 | 0 | 0 |
30/08/2022 |
8.80
|
400 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
29/08/2022 |
8.70
|
200 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
26/08/2022 |
8.80
|
6 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
25/08/2022 |
8.80
|
200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
24/08/2022 |
8.80
|
1,910 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
23/08/2022 |
8.90
|
1,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
22/08/2022 |
9
|
1,241 | 9 | 9.10 | 8.40 | 0 | 0 | 0 |
19/08/2022 |
9
|
3,016 | 8.70 | 9 | 8.10 | 0 | 0 | 0 |
18/08/2022 |
8.70
|
500 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
17/08/2022 |
8.90
|
4,620 | 9.10 | 9.60 | 8.50 | 0 | 0 | 0 |
16/08/2022 |
9.10
|
14,300 | 8.50 | 9.30 | 8.30 | 0 | 0 | 0 |
15/08/2022 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
12/08/2022 |
8.50
|
57,900 | 8 | 8.60 | 7.40 | 0 | 0 | 0 |
11/08/2022 |
8
|
1,500 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
10/08/2022 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
09/08/2022 |
8
|
633 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
08/08/2022 |
8.20
|
700 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
05/08/2022 |
8
|
1,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
04/08/2022 |
8
|
700 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
03/08/2022 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
02/08/2022 |
8.10
|
2,510 | 8.10 | 8.50 | 8.10 | 2,000 | 0 | 0.0 |
01/08/2022 |
8.10
|
14,054 | 7.60 | 8.10 | 7.70 | 0 | 0 | 0 |
29/07/2022 |
7.60
|
3,700 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
28/07/2022 |
7.80
|
3,212 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
27/07/2022 |
7.90
|
900 | 7.50 | 7.90 | 7 | 0 | 0 | 0 |
26/07/2022 |
7.50
|
173 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
25/07/2022 |
7.50
|
400 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
22/07/2022 |
7.60
|
400 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
21/07/2022 |
7.80
|
100 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
20/07/2022 |
7.60
|
1,720 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
19/07/2022 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/07/2022 |
7.50
|
2,208 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
15/07/2022 |
7.30
|
2,200 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
14/07/2022 |
6.70
|
890 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
13/07/2022 |
7.10
|
363 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
12/07/2022 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
11/07/2022 |
7.40
|
6,480 | 7.50 | 7.60 | 6.80 | 0 | 0 | 0 |
08/07/2022 |
7.50
|
2,800 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
07/07/2022 |
7.50
|
700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
06/07/2022 |
7
|
400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
05/07/2022 |
7.50
|
1,100 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
04/07/2022 |
7.50
|
824 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
01/07/2022 |
7.50
|
2,000 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
30/06/2022 |
7
|
300 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
29/06/2022 |
7.30
|
11,100 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 |
28/06/2022 |
7.20
|
654 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
27/06/2022 |
7.20
|
8,400 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
24/06/2022 |
7.80
|
2,001 | 7.60 | 7.80 | 7.70 | 0 | 0 | 0 |
23/06/2022 |
7.60
|
1,200 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
22/06/2022 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
21/06/2022 |
7.60
|
1,300 | 8.30 | 8.50 | 7.60 | 0 | 0 | 0 |
20/06/2022 |
8.30
|
4,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
17/06/2022 |
8.40
|
14,800 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
16/06/2022 |
9.10
|
5,600 | 9.30 | 9.60 | 9.10 | 0 | 0 | 0 |
15/06/2022 |
9.30
|
4,816 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
14/06/2022 |
9.60
|
18,800 | 9.60 | 9.80 | 9.20 | 0 | 0 | 0 |
13/06/2022 |
9.60
|
11,200 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
10/06/2022 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
09/06/2022 |
10.10
|
6,009 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
08/06/2022 |
10.20
|
5,268 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
07/06/2022 |
10.10
|
4,700 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
06/06/2022 |
10.10
|
13,127 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
03/06/2022 |
10.20
|
11,068 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
02/06/2022 |
10
|
1,402 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
01/06/2022 |
10.10
|
1,700 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
31/05/2022 |
10.30
|
1,660 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
30/05/2022 |
10.30
|
2,100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
27/05/2022 |
10.30
|
3,600 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
26/05/2022 |
10.30
|
4,400 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
25/05/2022 |
10.50
|
1,600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
24/05/2022 |
10.50
|
700 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
23/05/2022 |
10.50
|
5,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
20/05/2022 |
10.50
|
900 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
19/05/2022 |
10.90
|
1,800 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
18/05/2022 |
10.90
|
2,402 | 10.70 | 10.90 | 10.40 | 0 | 0 | 0 |
17/05/2022 |
10.70
|
6,500 | 10.90 | 11.10 | 10.50 | 0 | 0 | 0 |
16/05/2022 |
10.90
|
9,700 | 10.70 | 11.30 | 10.70 | 0 | 0 | 0 |
13/05/2022 |
10.70
|
4,500 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
12/05/2022 |
10.70
|
1,700 | 11 | 11 | 10.70 | 0 | 0 | 0 |
11/05/2022 |
11
|
7,800 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
10/05/2022 |
11.40
|
2,500 | 11 | 11.40 | 10.90 | 0 | 0 | 0 |
09/05/2022 |
11
|
6,000 | 11.90 | 11.90 | 10.80 | 0 | 100 | -0.0 |
06/05/2022 |
11.90
|
2,600 | 12 | 12 | 11 | 0 | 0 | 0 |
05/05/2022 |
12
|
6,916 | 12.30 | 13.50 | 12 | 0 | 0 | 0 |
04/05/2022 |
12.30
|
7,800 | 11.60 | 12.30 | 11.60 | 0 | 0 | 0 |
29/04/2022 |
11.60
|
6,802 | 11.50 | 11.60 | 10.70 | 0 | 0 | 0 |
28/04/2022 |
11.50
|
7,600 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |
27/04/2022 |
11.70
|
7,500 | 11 | 11.70 | 11 | 0 | 0 | 0 |