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) |
30/06/2021 |
6.70
|
19,952 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
29/06/2021 |
6.70
|
6,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
28/06/2021 |
6.70
|
4,951 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
25/06/2021 |
6.70
|
11,619 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
24/06/2021 |
6.70
|
8,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
23/06/2021 |
6.80
|
12,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
22/06/2021 |
6.80
|
17,338 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
21/06/2021 |
6.80
|
19,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
18/06/2021 |
6.80
|
19,752 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 |
17/06/2021 |
6.60
|
22,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
16/06/2021 |
6.70
|
5,331 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
15/06/2021 |
6.60
|
14,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
14/06/2021 |
6.80
|
10,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
11/06/2021 |
6.70
|
32,210 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
10/06/2021 |
6.80
|
15,605 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
09/06/2021 |
6.90
|
14,300 | 6.70 | 6.90 | 6.80 | 0 | 0 | 0 |
08/06/2021 |
6.70
|
25,428 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
07/06/2021 |
7.10
|
52,810 | 7 | 7.20 | 6.80 | 0 | 1,500 | -0.0 |
04/06/2021 |
7
|
19,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
03/06/2021 |
7.10
|
32,800 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
02/06/2021 |
6.90
|
17,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
01/06/2021 |
6.80
|
19,100 | 6.90 | 6.90 | 6.70 | 0 | 1,100 | -0.0 |
31/05/2021 |
6.90
|
10,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
28/05/2021 |
6.90
|
17,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
27/05/2021 |
6.90
|
16,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
26/05/2021 |
6.90
|
22,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
25/05/2021 |
7.10
|
35,632 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
24/05/2021 |
7
|
20,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
21/05/2021 |
7.20
|
14,300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
20/05/2021 |
7.20
|
50,108 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
19/05/2021 |
7.10
|
42,000 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
18/05/2021 |
6.90
|
5,900 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
17/05/2021 |
6.80
|
6,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
14/05/2021 |
7
|
21,128 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
13/05/2021 |
6.90
|
50,100 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
12/05/2021 |
6.80
|
14,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
11/05/2021 |
6.90
|
10,600 | 6.60 | 6.90 | 6.70 | 0 | 2,100 | -0.0 |
10/05/2021 |
6.60
|
19,200 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
07/05/2021 |
6.60
|
55,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
06/05/2021 |
6.60
|
24,900 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
05/05/2021 |
6.90
|
36,000 | 6.80 | 6.90 | 6.60 | 2,100 | 0 | 0.0 |
04/05/2021 |
6.80
|
6,236 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
29/04/2021 |
7.10
|
9,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
28/04/2021 |
7.20
|
11,029 | 6.90 | 7.40 | 7 | 0 | 0 | 0 |
27/04/2021 |
6.90
|
7,700 | 6.70 | 7.10 | 6.80 | 0 | 0 | 0 |
26/04/2021 |
6.70
|
16,650 | 6.90 | 7 | 6.70 | 600 | 0 | 0.0 |
23/04/2021 |
6.90
|
23,840 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
22/04/2021 |
6.80
|
72,100 | 7.80 | 7.80 | 6.60 | 0 | 0 | 0 |
20/04/2021 |
7.80
|
68,600 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
19/04/2021 |
8.20
|
12,980 | 8.40 | 8.40 | 8 | 2,000 | 0 | 0.0 |
16/04/2021 |
8.40
|
49,200 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
15/04/2021 |
8.60
|
20,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
14/04/2021 |
8.50
|
69,800 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
13/04/2021 |
8.50
|
88,708 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
12/04/2021 |
8.30
|
75,536 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
09/04/2021 |
8.20
|
66,500 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
08/04/2021 |
8.30
|
36,600 | 8.80 | 8.80 | 8.20 | 0 | 2,000 | -0.0 |
07/04/2021 |
8.80
|
119,900 | 9 | 9 | 8.20 | 0 | 0 | 0 |
06/04/2021 |
9
|
134,969 | 8.10 | 9.20 | 8 | 0 | 0 | 0 |
05/04/2021 |
8.10
|
53,410 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
02/04/2021 |
7.80
|
57,318 | 8 | 8 | 7.40 | 0 | 0 | 0 |
01/04/2021 |
8
|
94,910 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
31/03/2021 |
8.10
|
26,800 | 8.20 | 8.20 | 7.90 | 2,000 | 0 | 0.0 |
30/03/2021 |
8.20
|
42,000 | 8.20 | 8.60 | 7.70 | 0 | 0 | 0 |
29/03/2021 |
8.20
|
174,002 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
26/03/2021 |
7.30
|
41,100 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
25/03/2021 |
7.20
|
25,821 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
24/03/2021 |
7.20
|
22,772 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
23/03/2021 |
7.40
|
36,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
22/03/2021 |
7.40
|
43,921 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
19/03/2021 |
7.50
|
57,871 | 7.20 | 7.90 | 7.10 | 0 | 0 | 0 |
18/03/2021 |
7.20
|
20,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
17/03/2021 |
7.10
|
22,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
16/03/2021 |
6.90
|
28,805 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
15/03/2021 |
7.10
|
26,600 | 7.10 | 7.10 | 6.70 | 1,000 | 0 | 0.0 |
12/03/2021 |
7.10
|
47,600 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
11/03/2021 |
7
|
58,200 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
10/03/2021 |
7.50
|
101,200 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
09/03/2021 |
7.20
|
141,300 | 6.50 | 7.30 | 6.30 | 0 | 0 | 0 |
08/03/2021 |
6.50
|
64,162 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
05/03/2021 |
6.30
|
5,332 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
04/03/2021 |
6.30
|
59,453 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
03/03/2021 |
6.40
|
3,900 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
02/03/2021 |
6.40
|
8,076 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
01/03/2021 |
6.60
|
15,660 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
26/02/2021 |
6.60
|
11,800 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
25/02/2021 |
6.70
|
17,900 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
24/02/2021 |
6.70
|
46,700 | 6.90 | 7.40 | 6.40 | 0 | 0 | 0 |
23/02/2021 |
6.90
|
69,520 | 6 | 7 | 6.10 | 0 | 0 | 0 |
22/02/2021 |
6
|
25,600 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
19/02/2021 |
5.90
|
34,200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
18/02/2021 |
6
|
32,800 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
17/02/2021 |
5.90
|
14,300 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
09/02/2021 |
6.10
|
15,500 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
08/02/2021 |
5.90
|
31,900 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
05/02/2021 |
5.80
|
42,722 | 6 | 6 | 5.50 | 0 | 0 | 0 |
04/02/2021 |
6
|
12,900 | 6 | 6.50 | 5.80 | 0 | 0 | 0 |
03/02/2021 |
6
|
25,140 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
02/02/2021 |
5.70
|
58,700 | 5.30 | 5.70 | 5 | 0 | 0 | 0 |
01/02/2021 |
5.30
|
32,400 | 5.90 | 6.20 | 5.20 | 0 | 0 | 0 |