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) |
-1 | -13.33% | 1,400 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-21) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-25) |
0.50 | 8.33% | 62,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-09-30) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-05) |
-0.60 | -8.45% | 1,374,629 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
8.30
|
9,500 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
25/11/2021 |
8.40
|
1,526 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
24/11/2021 |
8.50
|
20,186 | 8.10 | 8.50 | 7.50 | 0 | 0 | 0 |
23/11/2021 |
8.10
|
3,583 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
22/11/2021 |
8.30
|
2,156 | 8.20 | 8.50 | 7.80 | 0 | 0 | 0 |
19/11/2021 |
8.20
|
9,180 | 8.80 | 9.10 | 8.20 | 0 | 0 | 0 |
18/11/2021 |
8.80
|
14,002 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
17/11/2021 |
9.10
|
13,698 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
16/11/2021 |
8.60
|
39,654 | 7.90 | 8.60 | 7.90 | 3,200 | 0 | 0.0 |
15/11/2021 |
7.90
|
56,504 | 7.20 | 7.90 | 7.30 | 0 | 0 | 0 |
12/11/2021 |
7.20
|
4,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
11/11/2021 |
7.10
|
2,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
10/11/2021 |
7.10
|
7,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
09/11/2021 |
7.20
|
5,178 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
08/11/2021 |
7.20
|
6,220 | 7.10 | 7.40 | 7.20 | 0 | 0 | 0 |
05/11/2021 |
7.10
|
7,500 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
04/11/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
03/11/2021 |
7.40
|
749 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
02/11/2021 |
7.50
|
1,700 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
01/11/2021 |
7.30
|
16,900 | 6.90 | 7.30 | 6.70 | 0 | 0 | 0 |
29/10/2021 |
6.90
|
3,452 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
28/10/2021 |
6.80
|
600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/10/2021 |
6.80
|
2,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
26/10/2021 |
6.90
|
4,600 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
25/10/2021 |
6.70
|
10,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
22/10/2021 |
6.60
|
1,400 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
21/10/2021 |
6.80
|
3,000 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
20/10/2021 |
6.90
|
3,800 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
19/10/2021 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
18/10/2021 |
6.90
|
8,400 | 7 | 7 | 6.40 | 0 | 0 | 0 |
15/10/2021 |
7
|
500 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
14/10/2021 |
7.20
|
1,900 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
13/10/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
12/10/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/10/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/10/2021 |
6.90
|
900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
07/10/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/10/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/10/2021 |
7.10
|
10,100 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
04/10/2021 |
7.20
|
3,002 | 7.20 | 7.20 | 7 | 3,000 | 0 | 0.0 |
01/10/2021 |
7.20
|
300 | 7 | 7.20 | 6.70 | 170,800 | 170,800 | 0 |
30/09/2021 |
7
|
800 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
29/09/2021 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/09/2021 |
6.90
|
1,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
27/09/2021 |
6.90
|
800 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
24/09/2021 |
7.10
|
3,600 | 7.10 | 7.20 | 7.10 | 2,500 | 0 | 0.0 |
23/09/2021 |
7.10
|
4,200 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
22/09/2021 |
7.10
|
6,845 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
21/09/2021 |
7.10
|
600 | 6.90 | 7.10 | 7 | 0 | 0 | 0 |
20/09/2021 |
6.90
|
5,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
17/09/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
16/09/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
15/09/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/09/2021 |
6.80
|
1,505 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
13/09/2021 |
6.80
|
1,200 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
10/09/2021 |
6.80
|
1,600 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 |
09/09/2021 |
6.70
|
3,500 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
08/09/2021 |
6.50
|
3,105 | 6.30 | 6.50 | 6.40 | 0 | 0 | 0 |
07/09/2021 |
6.30
|
8,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
06/09/2021 |
6.50
|
363 | 6.30 | 6.50 | 5.80 | 0 | 0 | 0 |
01/09/2021 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
31/08/2021 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
30/08/2021 |
6.30
|
400 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
27/08/2021 |
5.80
|
1,100 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
26/08/2021 |
6.40
|
2,300 | 6.20 | 6.40 | 6.40 | 1,600 | 0 | 0.0 |
25/08/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
24/08/2021 |
6.20
|
100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
23/08/2021 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
20/08/2021 |
6.50
|
1,200 | 6 | 6.50 | 5.60 | 0 | 0 | 0 |
19/08/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
18/08/2021 |
6
|
700 | 5.80 | 6 | 6 | 0 | 0 | 0 |
17/08/2021 |
5.80
|
1,600 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
16/08/2021 |
5.70
|
300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/08/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/08/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
11/08/2021 |
5.70
|
15 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
10/08/2021 |
5.70
|
1,200 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
09/08/2021 |
6.20
|
27 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
06/08/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/08/2021 |
6.20
|
600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
04/08/2021 |
6.20
|
400 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
03/08/2021 |
6.60
|
3,900 | 6.20 | 6.60 | 5.80 | 0 | 0 | 0 |
02/08/2021 |
6.20
|
4,100 | 5.80 | 6.20 | 5.40 | 0 | 0 | 0 |
30/07/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
29/07/2021 |
5.80
|
1,700 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
28/07/2021 |
6.10
|
1,700 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
27/07/2021 |
6.60
|
200 | 6.10 | 6.60 | 6.40 | 0 | 0 | 0 |
26/07/2021 |
6.10
|
100 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
23/07/2021 |
5.60
|
128 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
22/07/2021 |
6.10
|
1,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
21/07/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
20/07/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/07/2021 |
6.10
|
100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
16/07/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/07/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/07/2021 |
6.20
|
31,379 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
13/07/2021 |
6.60
|
520 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
12/07/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
09/07/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
08/07/2021 |
7.30
|
100 | 7 | 7.30 | 7.30 | 0 | 0 | 0 |