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) |
-0.20 | -3.34% | 56,100 | 0 | 0 |
5.40
6
5.79
|
2 tháng
(2024-07-22) |
-0.11 | -1.86% | 135,700 | 0 | 0 |
5.40
6.08
5.79
|
3 tháng
(2024-06-20) |
-0.23 | -3.82% | 245,600 | 0 | 0 |
5.40
6.24
5.79
|
6 tháng
(2024-03-22) |
-1.02 | -14.98% | 710,200 | -1,000 | -0.0 |
5.40
7
5.79
|
12 tháng
(2023-09-25) |
-1.29 | -18.22% | 2,682,500 | -2,000 | -0.0 |
5.40
8.83
5.79
|
24 tháng
(2022-09-29) |
0.78 | 15.57% | 6,377,200 | -25,003 | -0.1 |
3.45
11.80
5.79
|
36 tháng
(2021-10-04) |
-0.89 | -13.32% | 14,882,600 | -26,503 | -0.1 |
3.45
13.50
5.79
|
60 tháng
(2019-10-15) |
1.89 | 48.46% | 18,384,130 | -17,933 | -0.0 |
2.79
13.50
5.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
7.36
|
400 | 7.20 | 7.49 | 7.18 | 0 | 0 | 0 |
24/11/2023 |
7.20
|
1,600 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 |
23/11/2023 |
7.20
|
5,500 | 7.40 | 7.77 | 7.16 | 0 | 0 | 0 |
22/11/2023 |
7.40
|
3,700 | 7.35 | 7.40 | 7.10 | 0 | 0 | 0 |
21/11/2023 |
7.35
|
10,200 | 7.20 | 7.70 | 6.82 | 0 | 0 | 0 |
20/11/2023 |
7.20
|
400 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
17/11/2023 |
7.40
|
4,600 | 7.49 | 7.60 | 7.40 | 0 | 0 | 0 |
16/11/2023 |
7.49
|
5,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
15/11/2023 |
7.50
|
8,200 | 7.50 | 7.50 | 7.49 | 0 | 0 | 0 |
14/11/2023 |
7.50
|
12,300 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
13/11/2023 |
7.70
|
4,000 | 7.40 | 7.70 | 7.02 | 0 | 0 | 0 |
10/11/2023 |
7.40
|
7,300 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
09/11/2023 |
7.50
|
18,900 | 8 | 8.05 | 7.50 | 0 | 0 | 0 |
08/11/2023 |
8
|
14,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
07/11/2023 |
8
|
10,900 | 7.70 | 8.01 | 7.70 | 0 | 0 | 0 |
06/11/2023 |
7.70
|
25,900 | 7.30 | 7.81 | 7.40 | 0 | 0 | 0 |
03/11/2023 |
7.30
|
4,000 | 7.40 | 7.80 | 7 | 0 | 0 | 0 |
02/11/2023 |
7.40
|
3,200 | 7.30 | 7.48 | 7.10 | 0 | 0 | 0 |
01/11/2023 |
7.30
|
500 | 7.44 | 7.44 | 7.30 | 0 | 0 | 0 |
31/10/2023 |
7.44
|
1,800 | 7.18 | 7.55 | 7 | 0 | 0 | 0 |
30/10/2023 |
7.18
|
800 | 6.85 | 7.29 | 7.10 | 0 | 0 | 0 |
27/10/2023 |
6.85
|
12,700 | 7.35 | 7.35 | 6.84 | 0 | 0 | 0 |
26/10/2023 |
7.35
|
13,700 | 7.60 | 7.60 | 7.35 | 0 | 0 | 0 |
25/10/2023 |
7.60
|
4,900 | 7.45 | 7.97 | 7.45 | 0 | 0 | 0 |
24/10/2023 |
7.45
|
3,200 | 7.30 | 7.45 | 7.10 | 0 | 0 | 0 |
23/10/2023 |
7.30
|
4,000 | 7.30 | 7.35 | 7.30 | 0 | 0 | 0 |
20/10/2023 |
7.30
|
4,700 | 7.44 | 7.44 | 7 | 0 | 0 | 0 |
19/10/2023 |
7.44
|
25,800 | 7.99 | 8.28 | 7.44 | 0 | 0 | 0 |
18/10/2023 |
7.99
|
8,000 | 8.30 | 8.30 | 7.72 | 0 | 0 | 0 |
17/10/2023 |
8.30
|
3,200 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
16/10/2023 |
8.70
|
34,300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
13/10/2023 |
8.70
|
43,100 | 8.83 | 9.34 | 8.23 | 0 | 0 | 0 |
12/10/2023 |
8.83
|
55,400 | 8.26 | 8.83 | 8.50 | 0 | 0 | 0 |
11/10/2023 |
8.26
|
20,100 | 7.72 | 8.26 | 8.26 | 0 | 0 | 0 |
10/10/2023 |
7.72
|
8,900 | 7.22 | 7.72 | 7.72 | 0 | 0 | 0 |
09/10/2023 |
7.22
|
7,100 | 6.75 | 7.22 | 7.15 | 0 | 0 | 0 |
06/10/2023 |
6.75
|
500 | 6.73 | 6.75 | 6.75 | 0 | 0 | 0 |
05/10/2023 |
6.73
|
8,700 | 7.21 | 7.21 | 6.71 | 0 | 0 | 0 |
04/10/2023 |
7.21
|
9,800 | 7.21 | 7.21 | 7.10 | 0 | 0 | 0 |
03/10/2023 |
7.21
|
13,700 | 7.69 | 7.69 | 7.21 | 0 | 0 | 0 |
02/10/2023 |
7.69
|
8,100 | 7.71 | 7.75 | 7.23 | 0 | 0 | 0 |
29/09/2023 |
7.71
|
2,400 | 7.59 | 7.88 | 7.06 | 0 | 0 | 0 |
28/09/2023 |
7.59
|
200 | 7.60 | 7.60 | 7.59 | 0 | 0 | 0 |
27/09/2023 |
7.60
|
6,200 | 7.49 | 8 | 7.60 | 0 | 0 | 0 |
26/09/2023 |
7.49
|
8,000 | 7.08 | 7.55 | 7.08 | 0 | 0 | 0 |
25/09/2023 |
7.08
|
33,400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
22/09/2023 |
7.50
|
11,000 | 7.89 | 7.89 | 7.50 | 0 | 500 | -0.0 |
21/09/2023 |
7.89
|
8,400 | 8 | 8 | 7.89 | 0 | 0 | 0 |
20/09/2023 |
8
|
7,800 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
19/09/2023 |
7.50
|
20,300 | 8 | 8 | 7.47 | 0 | 0 | 0 |
18/09/2023 |
8
|
17,600 | 8.31 | 8.31 | 8 | 0 | 0 | 0 |
15/09/2023 |
8.31
|
10,000 | 8.79 | 8.79 | 8.18 | 0 | 0 | 0 |
14/09/2023 |
8.79
|
20,800 | 8.80 | 9.30 | 8.50 | 0 | 0 | 0 |
13/09/2023 |
8.80
|
13,400 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
12/09/2023 |
8.90
|
27,700 | 9.10 | 9.50 | 8.52 | 0 | 0 | 0 |
11/09/2023 |
9.10
|
36,700 | 8.83 | 9.25 | 9 | 0 | 0 | 0 |
08/09/2023 |
8.83
|
26,100 | 8.55 | 9 | 8.55 | 0 | 0 | 0 |
07/09/2023 |
8.55
|
93,900 | 8.74 | 8.85 | 8.55 | 0 | 0 | 0 |
06/09/2023 |
8.74
|
26,000 | 8.75 | 8.75 | 8.60 | 0 | 0 | 0 |
05/09/2023 |
8.75
|
14,900 | 8.70 | 8.90 | 8.68 | 0 | 0 | 0 |
31/08/2023 |
8.70
|
40,200 | 8.74 | 8.81 | 8.46 | 0 | 0 | 0 |
30/08/2023 |
8.74
|
45,600 | 8.80 | 8.81 | 8.47 | 0 | 0 | 0 |
29/08/2023 |
8.80
|
88,000 | 8.79 | 9.40 | 8.60 | 0 | 0 | 0 |
28/08/2023 |
8.79
|
15,400 | 8.87 | 8.87 | 8.30 | 0 | 0 | 0 |
25/08/2023 |
8.87
|
214,500 | 8.88 | 9.50 | 8.26 | 0 | 0 | 0 |
24/08/2023 |
8.88
|
4,800 | 9.54 | 9.54 | 8.88 | 0 | 0 | 0 |
23/08/2023 |
9.54
|
15,500 | 10.25 | 10.25 | 9.54 | 0 | 0 | 0 |
22/08/2023 |
10.25
|
1,400 | 11 | 11 | 10.25 | 0 | 0 | 0 |
21/08/2023 |
11
|
30,800 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
18/08/2023 |
11.80
|
49,400 | 11.05 | 11.80 | 11.80 | 0 | 0 | 0 |
17/08/2023 |
11.05
|
32,400 | 10.35 | 11.05 | 11.05 | 0 | 0 | 0 |
16/08/2023 |
10.35
|
57,700 | 9.69 | 10.35 | 10.35 | 0 | 0 | 0 |
15/08/2023 |
9.69
|
68,100 | 9.06 | 9.69 | 9.69 | 0 | 0 | 0 |
14/08/2023 |
9.06
|
40,300 | 8.47 | 9.06 | 9.06 | 0 | 0 | 0 |
11/08/2023 |
8.47
|
30,000 | 7.92 | 8.47 | 8.47 | 0 | 0 | 0 |
10/08/2023 |
7.92
|
165,700 | 7.41 | 7.92 | 7.41 | 0 | 0 | 0 |
09/08/2023 |
7.41
|
30,800 | 6.93 | 7.41 | 7.41 | 0 | 0 | 0 |
08/08/2023 |
6.93
|
39,400 | 6.48 | 6.93 | 6.93 | 0 | 0 | 0 |
07/08/2023 |
6.48
|
15,400 | 6.06 | 6.48 | 6.48 | 0 | 0 | 0 |
04/08/2023 |
6.06
|
47,000 | 5.67 | 6.06 | 6.06 | 0 | 0 | 0 |
03/08/2023 |
5.67
|
90,300 | 5.30 | 5.67 | 5.60 | 0 | 10,000 | -0.1 |
02/08/2023 |
5.30
|
62,600 | 5.20 | 5.30 | 5.21 | 0 | 2,000 | -0.0 |
01/08/2023 |
5.20
|
21,500 | 5.16 | 5.20 | 5.15 | 0 | 3,000 | -0.0 |
31/07/2023 |
5.16
|
4,500 | 5.24 | 5.30 | 5.06 | 0 | 0 | 0 |
28/07/2023 |
5.24
|
14,100 | 5.05 | 5.30 | 5.05 | 0 | 0 | 0 |
27/07/2023 |
5.05
|
1,500 | 5.30 | 5.30 | 5.05 | 0 | 0 | 0 |
26/07/2023 |
5.30
|
37,900 | 5.24 | 5.30 | 5.10 | 0 | 0 | 0 |
25/07/2023 |
5.24
|
3,300 | 5.02 | 5.24 | 5 | 0 | 0 | 0 |
24/07/2023 |
5.02
|
2,100 | 5.01 | 5.02 | 5.02 | 0 | 0 | 0 |
21/07/2023 |
5.01
|
300 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
20/07/2023 |
5.06
|
9,200 | 5.05 | 5.08 | 5.06 | 0 | 0 | 0 |
19/07/2023 |
5.05
|
1,900 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
18/07/2023 |
5.05
|
5,900 | 5.02 | 5.05 | 5.02 | 0 | 0 | 0 |
17/07/2023 |
5.02
|
8,800 | 5.20 | 5.29 | 5 | 0 | 0 | 0 |
14/07/2023 |
5.20
|
1,100 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 |
13/07/2023 |
5.20
|
20,700 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |
12/07/2023 |
5
|
4,100 | 5 | 5 | 5 | 0 | 0 | 0 |
11/07/2023 |
5
|
5,200 | 5 | 5.27 | 4.91 | 0 | 0 | 0 |
10/07/2023 |
5
|
11,500 | 5.03 | 5.03 | 5 | 0 | 0 | 0 |
07/07/2023 |
5.03
|
700 | 5.01 | 5.03 | 5.02 | 0 | 0 | 0 |