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) |
07/07/2021 |
14
|
275,300 | 13 | 14.10 | 12.80 | 100 | 0 | 0.0 |
06/07/2021 |
13
|
188,799 | 13.40 | 13.80 | 12.90 | 0 | 0 | 0 |
05/07/2021 |
13.40
|
147,115 | 14 | 14 | 13.40 | 0 | 0 | 0 |
02/07/2021 |
14
|
213,500 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
01/07/2021 |
14.30
|
242,791 | 14 | 14.40 | 13.50 | 0 | 0 | 0 |
30/06/2021 |
14
|
114,856 | 13.80 | 14.30 | 13 | 0 | 0 | 0 |
29/06/2021 |
13.80
|
124,300 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
28/06/2021 |
14
|
209,297 | 13.20 | 14.50 | 13.20 | 0 | 0 | 0 |
25/06/2021 |
13.20
|
290,951 | 12.70 | 13.40 | 12.10 | 0 | 200 | -0.0 |
24/06/2021 |
12.70
|
208,200 | 12.90 | 12.90 | 12.10 | 0 | 300 | -0.0 |
23/06/2021 |
12.90
|
262,346 | 12.20 | 13.20 | 12 | 0 | 0 | 0 |
22/06/2021 |
12.20
|
396,404 | 11.10 | 12.20 | 11.30 | 0 | 1,600 | -0.0 |
21/06/2021 |
11.10
|
333,900 | 10.10 | 11.10 | 10.50 | 0 | 0 | 0 |
18/06/2021 |
10.10
|
428,600 | 9.20 | 10.10 | 9.10 | 300 | 0 | 0.0 |
17/06/2021 |
9.20
|
55,600 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
16/06/2021 |
8.90
|
110,800 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
15/06/2021 |
9
|
134,000 | 8.80 | 9.30 | 8.60 | 0 | 0 | 0 |
14/06/2021 |
8.80
|
113,500 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
11/06/2021 |
8.30
|
70,600 | 8.20 | 8.50 | 7.70 | 3,000 | 0 | 0.0 |
10/06/2021 |
8.20
|
90,500 | 8.20 | 8.60 | 7.90 | 0 | 0 | 0 |
09/06/2021 |
8.20
|
120,312 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
08/06/2021 |
8
|
73,700 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
07/06/2021 |
8.20
|
68,500 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
04/06/2021 |
8.60
|
174,470 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
03/06/2021 |
8.30
|
115,324 | 7.60 | 8.30 | 7.70 | 0 | 0 | 0 |
02/06/2021 |
7.60
|
61,400 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
01/06/2021 |
7.20
|
142,500 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
31/05/2021 |
7.20
|
31,433 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
28/05/2021 |
7.30
|
47,100 | 7.20 | 7.30 | 7 | 0 | 1,000 | -0.0 |
27/05/2021 |
7.20
|
16,100 | 7.40 | 7.40 | 7.10 | 0 | 200 | -0.0 |
26/05/2021 |
7.40
|
36,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
25/05/2021 |
7.50
|
22,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
24/05/2021 |
7.50
|
27,100 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
21/05/2021 |
7.60
|
57,421 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
20/05/2021 |
7.30
|
84,100 | 7.50 | 7.50 | 7 | 0 | 100 | -0.0 |
19/05/2021 |
7.50
|
18,706 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
18/05/2021 |
7.60
|
30,292 | 7.80 | 7.80 | 7.50 | 1,000 | 0 | 0.0 |
17/05/2021 |
7.80
|
18,900 | 8 | 8 | 7.60 | 0 | 0 | 0 |
14/05/2021 |
8
|
14,033 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
13/05/2021 |
7.90
|
46,027 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
12/05/2021 |
8.20
|
19,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
11/05/2021 |
8.10
|
36,478 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
10/05/2021 |
8.20
|
38,100 | 8.20 | 8.50 | 7.90 | 0 | 0 | 0 |
07/05/2021 |
8.20
|
23,700 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
06/05/2021 |
8.50
|
12,800 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
05/05/2021 |
8.40
|
38,900 | 8.40 | 8.70 | 8.10 | 0 | 0 | 0 |
04/05/2021 |
8.40
|
8,400 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
29/04/2021 |
8.80
|
35,400 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
28/04/2021 |
8.80
|
58,203 | 8 | 8.80 | 7.90 | 0 | 0 | 0 |
27/04/2021 |
8
|
51,700 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
26/04/2021 |
8.50
|
79,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
23/04/2021 |
8.60
|
62,423 | 8.50 | 8.70 | 8.10 | 1,600 | 0 | 0.0 |
22/04/2021 |
8.50
|
88,800 | 9.10 | 9.60 | 8.50 | 0 | 400 | -0.0 |
20/04/2021 |
9.10
|
119,532 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
19/04/2021 |
9.80
|
67,137 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
16/04/2021 |
10.20
|
97,300 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
15/04/2021 |
10.70
|
89,697 | 11.10 | 11.40 | 10.70 | 0 | 0 | 0 |
14/04/2021 |
11.10
|
129,900 | 11.30 | 11.50 | 10.60 | 0 | 0 | 0 |
13/04/2021 |
11.30
|
145,100 | 11.30 | 11.70 | 11.10 | 0 | 1,100 | -0.0 |
12/04/2021 |
11.30
|
255,050 | 11.50 | 12 | 11 | 500 | 0 | 0.0 |
09/04/2021 |
11.50
|
89,975 | 11.50 | 11.80 | 11.30 | 2,000 | 0 | 0.0 |
08/04/2021 |
11.50
|
179,350 | 11.20 | 12.10 | 11.20 | 1,000 | 6,500 | -0.1 |
07/04/2021 |
11.20
|
341,223 | 11.30 | 11.50 | 10.80 | 0 | 3,500 | -0.0 |
06/04/2021 |
11.30
|
148,528 | 11.90 | 12.20 | 11.30 | 0 | 0 | 0 |
05/04/2021 |
11.90
|
196,986 | 11.40 | 12.40 | 11.40 | 7,000 | 0 | 0.1 |
02/04/2021 |
11.40
|
171,958 | 10.70 | 11.50 | 10.30 | 3,500 | 0 | 0.0 |
01/04/2021 |
10.70
|
25,250 | 11 | 11.20 | 10.20 | 0 | 0 | 0 |
31/03/2021 |
11
|
306,018 | 10.20 | 11.20 | 10.30 | 0 | 0 | 0 |
30/03/2021 |
10.20
|
204,258 | 9.30 | 10.20 | 9.30 | 0 | 0 | 0 |
29/03/2021 |
9.30
|
22,700 | 9.20 | 9.40 | 9.30 | 0 | 0 | 0 |
26/03/2021 |
9.20
|
5,500 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
25/03/2021 |
9.30
|
2,600 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
24/03/2021 |
9.20
|
18,276 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
23/03/2021 |
9.30
|
26,777 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
22/03/2021 |
9.30
|
12,315 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
19/03/2021 |
9.20
|
27,855 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
18/03/2021 |
9.30
|
13,949 | 9.30 | 9.30 | 9.30 | 3,000 | 0 | 0.0 |
17/03/2021 |
9.30
|
32,972 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
16/03/2021 |
9.30
|
8,767 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
15/03/2021 |
9.20
|
24,300 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
12/03/2021 |
9
|
21,093 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
11/03/2021 |
9.10
|
44,410 | 9.30 | 9.40 | 8.80 | 0 | 0 | 0 |
10/03/2021 |
9.30
|
28,300 | 9.40 | 9.50 | 9.30 | 5,000 | 0 | 0.0 |
09/03/2021 |
9.40
|
14,900 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
08/03/2021 |
9.40
|
14,312 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
05/03/2021 |
9.50
|
26,100 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
04/03/2021 |
9.30
|
15,170 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
03/03/2021 |
8.60
|
20,600 | 8.60 | 9 | 8.30 | 0 | 0 | 0 |
02/03/2021 |
8.60
|
6,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
01/03/2021 |
8.70
|
14,320 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
26/02/2021 |
8.80
|
20,804 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
25/02/2021 |
8.80
|
9,500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
24/02/2021 |
8.80
|
8,850 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
23/02/2021 |
8.80
|
1,235 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
22/02/2021 |
8.90
|
2,300 | 8.70 | 9 | 8.90 | 0 | 0 | 0 |
19/02/2021 |
8.70
|
7,100 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
18/02/2021 |
8.90
|
17,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
17/02/2021 |
9
|
2,600 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
09/02/2021 |
8.70
|
500 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
08/02/2021 |
8.20
|
47,769 | 9 | 9 | 8.20 | 0 | 0 | 0 |