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) |
0.27 | 4.34% | 42,700 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-20) |
0.62 | 10.60% | 89,200 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-22) |
0.88 | 15.68% | 208,700 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-29) |
-1.93 | -22.88% | 1,447,700 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-04) |
-3.53 | -35.22% | 6,011,000 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-15) |
0.11 | 1.72% | 8,624,230 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2023 |
6.39
|
1,600 | 6.01 | 6.43 | 6.39 | 0 | 0 | 0 |
20/11/2023 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
17/11/2023 |
6.01
|
200 | 5.98 | 6.01 | 6.01 | 0 | 0 | 0 |
16/11/2023 |
5.98
|
200 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
15/11/2023 |
5.98
|
300 | 5.97 | 5.98 | 5.98 | 0 | 0 | 0 |
14/11/2023 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
13/11/2023 |
5.97
|
800 | 5.96 | 5.98 | 5.97 | 0 | 0 | 0 |
10/11/2023 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
09/11/2023 |
5.96
|
200 | 6.24 | 6.48 | 5.96 | 0 | 0 | 0 |
08/11/2023 |
6.24
|
200 | 5.84 | 6.24 | 6.24 | 0 | 0 | 0 |
07/11/2023 |
5.84
|
100 | 6.21 | 6.21 | 5.84 | 0 | 0 | 0 |
06/11/2023 |
6.21
|
100 | 6.20 | 6.21 | 6.21 | 0 | 0 | 0 |
02/11/2023 |
6.20
|
2,200 | 6.56 | 6.56 | 6.20 | 0 | 0 | 0 |
01/11/2023 |
6.56
|
3,500 | 7.04 | 7.15 | 6.55 | 0 | 0 | 0 |
31/10/2023 |
7.04
|
3,100 | 6.75 | 7.04 | 6.28 | 0 | 0 | 0 |
30/10/2023 |
6.75
|
4,400 | 7.25 | 7.25 | 6.75 | 0 | 0 | 0 |
27/10/2023 |
7.25
|
9,600 | 6.79 | 7.25 | 6.33 | 0 | 0 | 0 |
26/10/2023 |
6.79
|
8,100 | 7.30 | 7.30 | 6.79 | 0 | 0 | 0 |
25/10/2023 |
7.30
|
1,300 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 |
24/10/2023 |
7.84
|
1,000 | 8.42 | 8.42 | 7.84 | 0 | 0 | 0 |
23/10/2023 |
8.42
|
1,100 | 9.05 | 9.05 | 8.42 | 0 | 0 | 0 |
20/10/2023 |
9.05
|
100 | 9.73 | 9.73 | 9.05 | 0 | 0 | 0 |
19/10/2023 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
18/10/2023 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
17/10/2023 |
9.73
|
4,000 | 10.45 | 10.69 | 9.73 | 0 | 0 | 0 |
16/10/2023 |
10.45
|
400 | 9.97 | 10.50 | 10.45 | 0 | 0 | 0 |
13/10/2023 |
9.97
|
14,200 | 9.40 | 10.02 | 9.40 | 0 | 0 | 0 |
12/10/2023 |
9.40
|
14,100 | 8.79 | 9.40 | 8.19 | 0 | 0 | 0 |
11/10/2023 |
8.79
|
3,300 | 8.22 | 8.79 | 8.59 | 0 | 0 | 0 |
10/10/2023 |
8.22
|
5,800 | 7.68 | 8.22 | 8.21 | 0 | 0 | 0 |
09/10/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
06/10/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
05/10/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
04/10/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
03/10/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
02/10/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
29/09/2023 |
7.68
|
900 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 |
27/09/2023 |
8.01
|
100 | 8.08 | 8.08 | 8.01 | 0 | 0 | 0 |
26/09/2023 |
8.08
|
1,000 | 8.08 | 8.08 | 7.63 | 0 | 0 | 0 |
25/09/2023 |
8.08
|
1,600 | 8.07 | 8.59 | 8.08 | 0 | 0 | 0 |
22/09/2023 |
8.07
|
4,300 | 8.67 | 8.67 | 8.07 | 0 | 0 | 0 |
21/09/2023 |
8.67
|
6,200 | 8.67 | 8.67 | 8.07 | 0 | 0 | 0 |
20/09/2023 |
8.67
|
4,100 | 8.11 | 8.67 | 7.55 | 0 | 0 | 0 |
19/09/2023 |
8.11
|
1,000 | 8.50 | 8.50 | 7.94 | 0 | 0 | 0 |
18/09/2023 |
8.50
|
4,100 | 9.14 | 9.14 | 8.50 | 0 | 0 | 0 |
15/09/2023 |
9.14
|
2,100 | 9.16 | 9.16 | 8.52 | 0 | 0 | 0 |
14/09/2023 |
9.16
|
21,900 | 9.13 | 9.16 | 8.50 | 0 | 0 | 0 |
13/09/2023 |
9.13
|
2,200 | 8.54 | 9.13 | 7.95 | 0 | 0 | 0 |
12/09/2023 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
08/09/2023 |
8.54
|
1,800 | 8.49 | 8.54 | 8.44 | 0 | 0 | 0 |
07/09/2023 |
8.49
|
300 | 8.01 | 8.57 | 8.49 | 0 | 0 | 0 |
06/09/2023 |
8.01
|
6,500 | 7.54 | 8.01 | 7.44 | 0 | 0 | 0 |
05/09/2023 |
7.54
|
900 | 7.92 | 7.92 | 7.54 | 0 | 0 | 0 |
31/08/2023 |
7.92
|
1,500 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
30/08/2023 |
7.92
|
100 | 7.97 | 7.97 | 7.92 | 0 | 0 | 0 |
29/08/2023 |
7.97
|
600 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
28/08/2023 |
7.97
|
3,400 | 8.56 | 8.56 | 7.97 | 0 | 0 | 0 |
25/08/2023 |
8.56
|
2,300 | 8.58 | 8.58 | 7.99 | 0 | 0 | 0 |
23/08/2023 |
8.58
|
500 | 8.59 | 8.59 | 8.58 | 0 | 0 | 0 |
22/08/2023 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
21/08/2023 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
18/08/2023 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
17/08/2023 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
16/08/2023 |
8.59
|
200 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
15/08/2023 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
14/08/2023 |
8.59
|
1,200 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
11/08/2023 |
8.59
|
600 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
10/08/2023 |
8.68
|
12,700 | 8.64 | 8.68 | 8.65 | 0 | 0 | 0 |
09/08/2023 |
8.64
|
14,400 | 8.11 | 8.66 | 8.64 | 0 | 0 | 0 |
08/08/2023 |
8.11
|
700 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
07/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
04/08/2023 |
8.11
|
1,100 | 7.72 | 8.11 | 7.73 | 0 | 0 | 0 |
03/08/2023 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
02/08/2023 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
01/08/2023 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
31/07/2023 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
28/07/2023 |
7.72
|
300 | 7.22 | 7.72 | 7.72 | 0 | 0 | 0 |
27/07/2023 |
7.22
|
600 | 6.77 | 7.22 | 7.22 | 0 | 0 | 0 |
26/07/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
25/07/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
24/07/2023 |
6.77
|
500 | 7.06 | 7.06 | 6.68 | 0 | 0 | 0 |
21/07/2023 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
20/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
19/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
18/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
17/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
14/07/2023 |
7.06
|
1,100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
13/07/2023 |
7.06
|
5,700 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
12/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
11/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
10/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
07/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
06/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
05/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
04/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
03/07/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
30/06/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
29/06/2023 |
7.06
|
500 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
28/06/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
27/06/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |