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) |
-0.40 | -18.18% | 1,022,400 | 0 | 0 |
1.70
2.20
1.80
|
2 tháng
(2024-07-22) |
-0.50 | -21.74% | 1,670,900 | 0 | 0 |
1.70
2.30
1.80
|
3 tháng
(2024-06-20) |
-0.80 | -30.77% | 2,730,000 | 0 | 0 |
1.70
2.60
1.80
|
6 tháng
(2024-03-22) |
-3.40 | -65.38% | 17,004,700 | 0 | 0 |
1.70
5.20
1.80
|
12 tháng
(2023-09-25) |
-7.80 | -81.25% | 109,280,400 | 0 | 0 |
1.70
9.60
1.80
|
24 tháng
(2022-09-29) |
-5.50 | -75.34% | 228,048,528 | 0 | 0 |
1.70
10.40
1.80
|
36 tháng
(2021-10-04) |
-12.63 | -87.52% | 337,866,298 | 0 | 0 |
1.70
35.74
1.80
|
60 tháng
(2019-10-15) |
-8.31 | -82.19% | 347,759,814 | 0 | 0 |
1.70
35.74
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
5.90
|
666,300 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
24/11/2023 |
5.90
|
1,201,200 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
23/11/2023 |
5.80
|
1,185,100 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
22/11/2023 |
6.20
|
717,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
21/11/2023 |
6.30
|
1,045,600 | 6 | 6.40 | 6.10 | 0 | 0 | 0 |
20/11/2023 |
6
|
783,600 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
17/11/2023 |
6
|
2,470,800 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
16/11/2023 |
5.80
|
499,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
15/11/2023 |
5.70
|
965,800 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
14/11/2023 |
5.70
|
724,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
13/11/2023 |
5.70
|
1,172,500 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
10/11/2023 |
5.80
|
1,776,200 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
09/11/2023 |
5.90
|
1,828,100 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
08/11/2023 |
5.40
|
1,679,300 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
07/11/2023 |
5
|
750,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
06/11/2023 |
5
|
550,700 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
03/11/2023 |
5.20
|
1,221,700 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
02/11/2023 |
4.90
|
1,108,000 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
01/11/2023 |
4.50
|
411,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
31/10/2023 |
4.30
|
605,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
30/10/2023 |
4.40
|
395,500 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
27/10/2023 |
4.80
|
583,500 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
26/10/2023 |
4.70
|
1,307,200 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
25/10/2023 |
5.40
|
484,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
24/10/2023 |
5.50
|
688,900 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
23/10/2023 |
5.30
|
500,800 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
20/10/2023 |
5.20
|
868,900 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
19/10/2023 |
5.10
|
978,900 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
18/10/2023 |
5.50
|
2,008,300 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
17/10/2023 |
6.10
|
1,184,000 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
16/10/2023 |
6.30
|
754,600 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
13/10/2023 |
6.60
|
992,700 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
12/10/2023 |
6.60
|
1,016,600 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
11/10/2023 |
6.80
|
1,461,100 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
10/10/2023 |
6.40
|
1,568,700 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
09/10/2023 |
6.20
|
819,400 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
06/10/2023 |
6.30
|
1,992,600 | 6.30 | 6.70 | 6 | 0 | 0 | 0 |
05/10/2023 |
6.30
|
1,889,700 | 6.80 | 7.30 | 6.20 | 0 | 0 | 0 |
04/10/2023 |
6.80
|
1,168,400 | 6.70 | 7.20 | 6.30 | 0 | 0 | 0 |
03/10/2023 |
6.70
|
4,812,400 | 7.30 | 8.30 | 6.50 | 0 | 0 | 0 |
02/10/2023 |
7.30
|
2,010,200 | 7.90 | 8.40 | 7.20 | 0 | 0 | 0 |
29/09/2023 |
7.90
|
1,944,300 | 8.80 | 9.40 | 7.80 | 0 | 0 | 0 |
28/09/2023 |
8.80
|
3,707,300 | 8.20 | 8.80 | 7.90 | 0 | 0 | 0 |
27/09/2023 |
8.20
|
3,749,800 | 8.70 | 8.90 | 7.50 | 0 | 0 | 0 |
26/09/2023 |
8.70
|
522,100 | 9.60 | 9.90 | 8.70 | 0 | 0 | 0 |
25/09/2023 |
9.60
|
2,091,800 | 10.40 | 11.50 | 9.60 | 0 | 0 | 0 |
22/09/2023 |
10.40
|
2,949,600 | 9.60 | 11 | 9.70 | 0 | 0 | 0 |
21/09/2023 |
9.60
|
4,042,600 | 8.60 | 9.60 | 8.80 | 0 | 0 | 0 |
20/09/2023 |
8.60
|
1,444,100 | 7.70 | 8.70 | 7.60 | 0 | 0 | 0 |
19/09/2023 |
7.70
|
1,310,400 | 7.20 | 7.90 | 7.10 | 0 | 0 | 0 |
18/09/2023 |
7.20
|
566,700 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
15/09/2023 |
7.30
|
702,300 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
14/09/2023 |
7.20
|
596,200 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
13/09/2023 |
7.20
|
1,022,900 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
12/09/2023 |
7
|
540,300 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
11/09/2023 |
6.80
|
3,449,300 | 6.60 | 7.10 | 6.40 | 0 | 0 | 0 |
08/09/2023 |
6.60
|
962,800 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
07/09/2023 |
6.70
|
1,181,500 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
06/09/2023 |
6.70
|
540,200 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
05/09/2023 |
6.90
|
360,700 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
31/08/2023 |
6.70
|
536,100 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
30/08/2023 |
6.60
|
224,400 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
29/08/2023 |
6.60
|
328,400 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
28/08/2023 |
6.70
|
213,900 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
25/08/2023 |
6.50
|
840,100 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
24/08/2023 |
6.50
|
244,400 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
23/08/2023 |
6.30
|
421,000 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
22/08/2023 |
6.30
|
411,800 | 6.40 | 6.70 | 5.80 | 0 | 0 | 0 |
21/08/2023 |
6.40
|
240,700 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
18/08/2023 |
6.40
|
1,252,900 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
17/08/2023 |
7.50
|
223,700 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
16/08/2023 |
7.60
|
293,700 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
15/08/2023 |
7.50
|
632,800 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
14/08/2023 |
7.40
|
644,400 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
11/08/2023 |
7.50
|
645,500 | 7.60 | 7.80 | 7 | 0 | 0 | 0 |
10/08/2023 |
7.60
|
562,400 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
09/08/2023 |
7.80
|
523,000 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
08/08/2023 |
7.90
|
1,735,000 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
07/08/2023 |
7.10
|
518,400 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
04/08/2023 |
7
|
349,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
03/08/2023 |
6.90
|
321,600 | 7 | 7 | 6.70 | 0 | 0 | 0 |
02/08/2023 |
7
|
408,700 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
01/08/2023 |
7
|
678,600 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
31/07/2023 |
7.10
|
730,100 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
28/07/2023 |
6.90
|
502,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
27/07/2023 |
6.90
|
599,000 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
26/07/2023 |
7.10
|
673,800 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 |
25/07/2023 |
7.20
|
1,036,300 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
24/07/2023 |
7.10
|
720,300 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
21/07/2023 |
6.90
|
600,500 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
20/07/2023 |
6.90
|
326,000 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
19/07/2023 |
6.90
|
708,200 | 6.70 | 7.30 | 6.60 | 0 | 0 | 0 |
18/07/2023 |
6.70
|
629,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
17/07/2023 |
6.90
|
810,300 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
14/07/2023 |
6.90
|
555,100 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
13/07/2023 |
7.20
|
2,195,700 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
12/07/2023 |
6.30
|
402,100 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
11/07/2023 |
6.40
|
944,900 | 6 | 6.50 | 6.10 | 0 | 0 | 0 |
10/07/2023 |
6
|
320,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
07/07/2023 |
6
|
233,100 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |