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 | -1.11% | 143,900 | 0 | 0 |
8.90
9.20
8.90
|
2 tháng
(2024-07-22) |
-1 | -10.10% | 484,600 | 0 | 0 |
8.90
10
8.90
|
3 tháng
(2024-06-20) |
-2.50 | -21.93% | 759,000 | 0 | 0 |
8.90
11.40
8.90
|
6 tháng
(2024-03-22) |
-3.30 | -27.05% | 1,488,700 | 0 | 0 |
8.90
12.20
8.90
|
12 tháng
(2023-09-25) |
-3.10 | -25.83% | 7,362,500 | -1,300 | -0.0 |
8.90
13.90
8.90
|
24 tháng
(2022-09-29) |
1.57 | 21.34% | 22,240,274 | -1,400 | -0.0 |
4.11
15.06
8.90
|
36 tháng
(2021-10-04) |
-4.61 | -34.14% | 50,959,355 | -2,400 | -0.1 |
4.11
17.28
8.90
|
60 tháng
(2019-10-15) |
0.50 | 5.98% | 61,564,265 | 2,600 | -0.0 |
4.11
17.28
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6.85
|
5,600 | 6.85 | 6.85 | 6.65 | 0 | 0 | 0 |
06/07/2023 |
6.85
|
22,100 | 6.85 | 6.85 | 6.55 | 0 | 0 | 0 |
05/07/2023 |
6.85
|
4,417 | 6.85 | 6.94 | 6.75 | 0 | 0 | 0 |
04/07/2023 |
6.85
|
5,403 | 6.75 | 6.94 | 6.75 | 0 | 0 | 0 |
03/07/2023 |
6.75
|
18,100 | 6.75 | 6.85 | 6.65 | 0 | 0 | 0 |
30/06/2023 |
6.75
|
4,402 | 6.65 | 6.85 | 6.65 | 0 | 0 | 0 |
29/06/2023 |
6.65
|
6,500 | 6.65 | 6.94 | 6.55 | 0 | 0 | 0 |
28/06/2023 |
6.65
|
19,600 | 6.55 | 6.85 | 6.55 | 0 | 0 | 0 |
27/06/2023 |
6.55
|
11,400 | 6.75 | 6.75 | 6.55 | 0 | 0 | 0 |
26/06/2023 |
6.75
|
10,400 | 6.65 | 6.75 | 6.55 | 0 | 0 | 0 |
23/06/2023 |
6.65
|
8,900 | 6.65 | 6.85 | 6.65 | 0 | 0 | 0 |
22/06/2023 |
6.65
|
12,500 | 6.65 | 6.94 | 6.55 | 0 | 0 | 0 |
21/06/2023 |
6.65
|
16,200 | 6.55 | 6.85 | 6.55 | 0 | 0 | 0 |
20/06/2023 |
6.55
|
100 | 6.65 | 6.65 | 6.55 | 0 | 0 | 0 |
19/06/2023 |
6.65
|
31,300 | 6.45 | 6.65 | 6.26 | 0 | 0 | 0 |
16/06/2023 |
6.45
|
20,300 | 6.85 | 6.85 | 6.45 | 0 | 0 | 0 |
15/06/2023 |
6.85
|
11,300 | 7.04 | 7.04 | 6.65 | 0 | 0 | 0 |
14/06/2023 |
7.04
|
51,800 | 6.65 | 7.33 | 6.55 | 0 | 0 | 0 |
13/06/2023 |
6.65
|
37,200 | 6.36 | 6.65 | 6.36 | 0 | 0 | 0 |
12/06/2023 |
6.36
|
4,600 | 6.26 | 6.65 | 6.26 | 0 | 0 | 0 |
09/06/2023 |
6.26
|
8,200 | 6.55 | 6.55 | 6.26 | 0 | 0 | 0 |
08/06/2023 |
6.55
|
54,600 | 6.36 | 6.55 | 6.26 | 0 | 0 | 0 |
07/06/2023 |
6.36
|
1,300 | 6.45 | 6.45 | 6.16 | 0 | 0 | 0 |
06/06/2023 |
6.45
|
100 | 6.26 | 6.45 | 6.45 | 0 | 0 | 0 |
05/06/2023 |
6.26
|
23,200 | 6.26 | 6.45 | 6.26 | 0 | 0 | 0 |
02/06/2023 |
6.26
|
18,600 | 6.36 | 6.36 | 6.16 | 0 | 0 | 0 |
01/06/2023 |
6.36
|
9,700 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
31/05/2023 |
6.45
|
15,400 | 6.36 | 6.55 | 6.26 | 0 | 2,000 | -0.0 |
30/05/2023 |
6.36
|
22,400 | 5.87 | 6.36 | 6.16 | 0 | 0 | 0 |
29/05/2023 |
5.87
|
3,000 | 6.06 | 6.06 | 5.87 | 2,000 | 0 | 0.0 |
26/05/2023 |
6.06
|
6,300 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
25/05/2023 |
6.06
|
1,200 | 5.87 | 6.16 | 6.06 | 0 | 0 | 0 |
24/05/2023 |
5.87
|
1,900 | 5.97 | 6.16 | 5.87 | 0 | 0 | 0 |
23/05/2023 |
5.97
|
23,200 | 6.06 | 6.06 | 5.87 | 0 | 0 | 0 |
22/05/2023 |
6.06
|
18,300 | 6.16 | 6.16 | 5.87 | 0 | 0 | 0 |
19/05/2023 |
6.16
|
200 | 6.06 | 6.16 | 6.16 | 0 | 0 | 0 |
18/05/2023 |
6.06
|
13,400 | 6.06 | 6.06 | 5.87 | 0 | 0 | 0 |
17/05/2023 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
16/05/2023 |
6.06
|
2,201 | 6.16 | 6.16 | 6.06 | 0 | 0 | 0 |
15/05/2023 |
6.16
|
7,200 | 6.26 | 6.26 | 5.97 | 0 | 0 | 0 |
12/05/2023 |
6.26
|
4,000 | 6.16 | 6.26 | 6.26 | 0 | 0 | 0 |
11/05/2023 |
6.16
|
7,200 | 6.06 | 6.16 | 6.06 | 0 | 0 | 0 |
10/05/2023 |
6.06
|
2,700 | 6.16 | 6.16 | 6.06 | 0 | 0 | 0 |
09/05/2023 |
6.16
|
500 | 6.06 | 6.16 | 5.97 | 0 | 0 | 0 |
08/05/2023 |
6.06
|
1,500 | 6.16 | 6.26 | 5.87 | 0 | 0 | 0 |
05/05/2023 |
6.16
|
13,600 | 6.16 | 6.16 | 5.77 | 0 | 0 | 0 |
04/05/2023 |
6.16
|
6,607 | 6.26 | 6.26 | 5.87 | 0 | 0 | 0 |
28/04/2023 |
6.26
|
3,500 | 6.26 | 6.26 | 5.97 | 0 | 0 | 0 |
27/04/2023 |
6.26
|
11,500 | 6.45 | 6.55 | 6.06 | 0 | 0 | 0 |
26/04/2023 |
6.45
|
5,500 | 6.16 | 6.45 | 6.16 | 0 | 0 | 0 |
25/04/2023 |
6.16
|
5,000 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
24/04/2023 |
6.16
|
11,010 | 6.55 | 6.55 | 6.16 | 0 | 0 | 0 |
21/04/2023 |
6.55
|
19,400 | 6.45 | 6.55 | 6.26 | 0 | 0 | 0 |
20/04/2023 |
6.45
|
7,200 | 6.45 | 6.55 | 6.45 | 0 | 0 | 0 |
19/04/2023 |
6.45
|
19,000 | 6.26 | 6.65 | 6.26 | 0 | 0 | 0 |
18/04/2023 |
6.26
|
13,109 | 6.16 | 6.26 | 6.06 | 0 | 0 | 0 |
17/04/2023 |
6.16
|
17,800 | 5.87 | 6.16 | 5.97 | 0 | 0 | 0 |
14/04/2023 |
5.87
|
12,409 | 6.16 | 6.26 | 5.87 | 0 | 0 | 0 |
13/04/2023 |
6.16
|
18,100 | 5.87 | 6.26 | 5.97 | 0 | 0 | 0 |
12/04/2023 |
5.87
|
37,000 | 5.87 | 6.06 | 5.87 | 0 | 1,000 | -0.0 |
11/04/2023 |
5.87
|
500 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
10/04/2023 |
5.87
|
11,900 | 5.67 | 5.97 | 5.87 | 0 | 0 | 0 |
07/04/2023 |
5.67
|
12,900 | 5.97 | 5.97 | 5.67 | 0 | 0 | 0 |
06/04/2023 |
5.97
|
12,409 | 5.87 | 6.16 | 5.77 | 0 | 0 | 0 |
05/04/2023 |
5.87
|
10,900 | 5.97 | 5.97 | 5.67 | 0 | 0 | 0 |
04/04/2023 |
5.97
|
39,100 | 5.97 | 6.06 | 5.87 | 0 | 0 | 0 |
03/04/2023 |
5.97
|
4,400 | 6.06 | 6.06 | 5.87 | 0 | 0 | 0 |
31/03/2023 |
6.06
|
11,000 | 5.97 | 6.06 | 5.87 | 0 | 0 | 0 |
30/03/2023 |
5.97
|
29,400 | 6.06 | 6.06 | 5.87 | 0 | 0 | 0 |
29/03/2023 |
6.06
|
36,100 | 5.87 | 6.06 | 5.77 | 0 | 0 | 0 |
28/03/2023 |
5.87
|
6,300 | 5.77 | 5.97 | 5.77 | 0 | 0 | 0 |
27/03/2023 |
5.77
|
5,100 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 |
24/03/2023 |
5.77
|
800 | 5.77 | 5.87 | 5.57 | 0 | 0 | 0 |
23/03/2023 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
22/03/2023 |
5.77
|
4,000 | 5.87 | 5.87 | 5.77 | 1,000 | 0 | 0.0 |
21/03/2023 |
5.87
|
500 | 6.06 | 6.06 | 5.87 | 0 | 0 | 0 |
20/03/2023 |
6.06
|
500 | 6.16 | 6.16 | 6.06 | 0 | 0 | 0 |
17/03/2023 |
6.16
|
700 | 6.06 | 6.16 | 5.57 | 0 | 0 | 0 |
16/03/2023 |
6.06
|
500 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
15/03/2023 |
6.06
|
900 | 6.16 | 6.16 | 5.77 | 0 | 0 | 0 |
14/03/2023 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
13/03/2023 |
6.16
|
3,100 | 5.77 | 6.16 | 5.77 | 0 | 0 | 0 |
10/03/2023 |
5.77
|
1,000 | 6.16 | 6.16 | 5.77 | 0 | 0 | 0 |
09/03/2023 |
6.16
|
1,000 | 6.06 | 6.16 | 5.87 | 0 | 0 | 0 |
08/03/2023 |
6.06
|
20,000 | 5.77 | 6.26 | 5.67 | 0 | 0 | 0 |
07/03/2023 |
5.77
|
3,401 | 5.77 | 5.87 | 5.67 | 0 | 0 | 0 |
06/03/2023 |
5.77
|
1,500 | 5.57 | 5.97 | 5.77 | 0 | 0 | 0 |
03/03/2023 |
5.57
|
4,100 | 5.48 | 5.87 | 5.48 | 0 | 0 | 0 |
02/03/2023 |
5.48
|
600 | 5.87 | 5.87 | 5.48 | 0 | 0 | 0 |
01/03/2023 |
5.87
|
200 | 5.48 | 5.87 | 5.87 | 0 | 0 | 0 |
28/02/2023 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
27/02/2023 |
5.48
|
4,600 | 5.67 | 5.67 | 5.38 | 0 | 0 | 0 |
24/02/2023 |
5.67
|
600 | 5.77 | 5.77 | 5.57 | 0 | 0 | 0 |
23/02/2023 |
5.77
|
3,200 | 5.77 | 5.77 | 5.48 | 0 | 0 | 0 |
22/02/2023 |
5.77
|
2,300 | 6.06 | 6.06 | 5.77 | 0 | 0 | 0 |
21/02/2023 |
6.06
|
1,800 | 5.97 | 6.06 | 5.97 | 0 | 0 | 0 |
20/02/2023 |
5.97
|
3,500 | 6.16 | 6.16 | 5.77 | 0 | 0 | 0 |
16/02/2023 |
6.16
|
100 | 5.97 | 6.16 | 6.16 | 0 | 0 | 0 |
15/02/2023 |
5.97
|
11,700 | 5.97 | 6.16 | 5.87 | 0 | 0 | 0 |
14/02/2023 |
5.97
|
200 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |