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) |
-0.10 | -0.75% | 10,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-20) |
-1.70 | -11.33% | 74,600 | 0 | 0 |
11.40
15
13.30
|
6 tháng
(2024-03-22) |
-1 | -6.99% | 853,621 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-29) |
5.50 | 70.51% | 3,486,780 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-04) |
1.82 | 15.80% | 10,309,745 | -1,277 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-15) |
9.24 | 227.37% | 20,933,553 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8
|
701 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
06/07/2023 |
8.20
|
213 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
05/07/2023 |
8.10
|
1,000 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
04/07/2023 |
7.50
|
2,200 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
03/07/2023 |
7.30
|
2,901 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
30/06/2023 |
8
|
223 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
29/06/2023 |
8
|
27 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
28/06/2023 |
8
|
364 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
27/06/2023 |
8.30
|
3,489 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
26/06/2023 |
8.50
|
998 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
23/06/2023 |
8.20
|
1,219 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
22/06/2023 |
7.80
|
3,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
21/06/2023 |
7.90
|
3,158 | 8 | 8 | 7.90 | 0 | 0 | 0 |
20/06/2023 |
8.20
|
6,371 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
19/06/2023 |
8.40
|
3,110 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
16/06/2023 |
8.40
|
15,765 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
15/06/2023 |
8
|
3,306 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
14/06/2023 |
7.50
|
7,385 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
13/06/2023 |
8.20
|
125 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
12/06/2023 |
8.30
|
2,510 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
09/06/2023 |
8.10
|
2,520 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
08/06/2023 |
8.10
|
36,018 | 8.40 | 9 | 7.50 | 0 | 0 | 0 |
07/06/2023 |
7.50
|
24,704 | 7.50 | 8.50 | 7.50 | 0 | 0 | 0 |
06/06/2023 |
7.50
|
25,393 | 7.10 | 7.90 | 7.10 | 0 | 0 | 0 |
05/06/2023 |
6.90
|
1,668 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
02/06/2023 |
7
|
28,063 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
01/06/2023 |
7
|
4,200 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
31/05/2023 |
6.60
|
2,900 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
30/05/2023 |
7.20
|
407 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
29/05/2023 |
7.10
|
14,150 | 7.50 | 7.50 | 6.60 | 0 | 0 | 0 |
26/05/2023 |
7.60
|
1,899 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
25/05/2023 |
7.30
|
20,962 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
24/05/2023 |
6.50
|
1,201 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
23/05/2023 |
6.30
|
44,300 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 |
22/05/2023 |
6.70
|
4,387 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
19/05/2023 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/05/2023 |
6.20
|
1,100 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
17/05/2023 |
6.20
|
3,400 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
16/05/2023 |
6.20
|
2 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/05/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/05/2023 |
6.20
|
255 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/05/2023 |
6.10
|
27 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/05/2023 |
6.10
|
2,767 | 6 | 6.20 | 6 | 400 | 0 | 0.0 |
09/05/2023 |
5.90
|
12,137 | 6.10 | 6.10 | 5.90 | 200 | 0 | 0.0 |
08/05/2023 |
6.20
|
29,300 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
05/05/2023 |
6
|
901 | 6 | 6 | 6 | 0 | 0 | 0 |
04/05/2023 |
5.60
|
5,006 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
28/04/2023 |
6
|
1,300 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
27/04/2023 |
5.90
|
3,410 | 6 | 6 | 5.60 | 0 | 0 | 0 |
26/04/2023 |
5.90
|
506 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
25/04/2023 |
5.90
|
2,100 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
24/04/2023 |
5.90
|
78 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/04/2023 |
5.90
|
1,906 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
20/04/2023 |
5.80
|
301 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
19/04/2023 |
5.90
|
5,300 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
18/04/2023 |
5.90
|
208 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
17/04/2023 |
5.80
|
900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
14/04/2023 |
5.70
|
31 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
13/04/2023 |
5.70
|
4,000 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
12/04/2023 |
5.60
|
49,600 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
11/04/2023 |
5.80
|
900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
10/04/2023 |
5.50
|
8,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
07/04/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
06/04/2023 |
5.50
|
5,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
05/04/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
04/04/2023 |
5.70
|
2,115 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
03/04/2023 |
5.30
|
255 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
31/03/2023 |
5.10
|
1,043 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
30/03/2023 |
5.70
|
1,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
29/03/2023 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
28/03/2023 |
5.80
|
505 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
27/03/2023 |
5.80
|
1,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
24/03/2023 |
5.90
|
1,300 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
23/03/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/03/2023 |
5.60
|
2,917 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
21/03/2023 |
6.10
|
1,447 | 7.80 | 7.80 | 6.10 | 0 | 0 | 0 |
20/03/2023 |
7.20
|
45,317 | 7 | 7.20 | 6.10 | 0 | 0 | 0 |
17/03/2023 |
5.50
|
54,090 | 5.90 | 6.70 | 5.50 | 0 | 0 | 0 |
16/03/2023 |
5.90
|
45,000 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
15/03/2023 |
5.50
|
900 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
14/03/2023 |
5.70
|
2,000 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
13/03/2023 |
5.40
|
1,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
10/03/2023 |
5.20
|
19,028 | 4.50 | 5.20 | 4.50 | 0 | 0 | 0 |
09/03/2023 |
4.60
|
1,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
08/03/2023 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/03/2023 |
4.40
|
1,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
06/03/2023 |
4.50
|
1,750 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
03/03/2023 |
4.40
|
4,705 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
02/03/2023 |
4.50
|
1,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
01/03/2023 |
4.60
|
3,902 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
28/02/2023 |
4.40
|
1,400 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
27/02/2023 |
4.50
|
21,950 | 4.40 | 4.80 | 4.10 | 0 | 0 | 0 |
24/02/2023 |
4.40
|
4,000 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
23/02/2023 |
4.90
|
4,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
22/02/2023 |
4.60
|
9,700 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
21/02/2023 |
5.30
|
324 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
20/02/2023 |
5.30
|
5,201 | 5 | 5.30 | 5 | 0 | 0 | 0 |
17/02/2023 |
5.10
|
4,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
16/02/2023 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
15/02/2023 |
5.10
|
3,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |