Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
7.30
|
5,600 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
07/07/2023 |
7.60
|
300 | 7.40 | 8.10 | 7.60 | 0 | 0 | 0 |
06/07/2023 |
7.40
|
500 | 7.20 | 7.70 | 7.40 | 0 | 0 | 0 |
05/07/2023 |
7.20
|
10,100 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
04/07/2023 |
7.70
|
2,400 | 7.50 | 7.70 | 7 | 0 | 0 | 0 |
03/07/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/06/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/06/2023 |
7.50
|
3,000 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
28/06/2023 |
7.30
|
3,250 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
27/06/2023 |
7.30
|
2,900 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
26/06/2023 |
7.50
|
0 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
23/06/2023 |
7.30
|
800 | 7 | 7.30 | 7.30 | 0 | 0 | 0 |
22/06/2023 |
7
|
200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
21/06/2023 |
7.30
|
1,401 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
20/06/2023 |
7.30
|
8,950 | 7.40 | 7.70 | 6.80 | 0 | 0 | 0 |
19/06/2023 |
7.40
|
20 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
16/06/2023 |
7.40
|
6,400 | 7 | 7.50 | 7 | 0 | 0 | 0 |
15/06/2023 |
7
|
7,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
14/06/2023 |
7.20
|
1,100 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
13/06/2023 |
7.60
|
1,700 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
12/06/2023 |
7.50
|
1,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
09/06/2023 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
08/06/2023 |
7.70
|
0 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
07/06/2023 |
7.60
|
2,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
06/06/2023 |
7.80
|
3,714 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
05/06/2023 |
7.40
|
16,800 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
02/06/2023 |
8.10
|
14,338 | 8 | 8.40 | 8 | 0 | 0 | 0 |
01/06/2023 |
8
|
7,153 | 8 | 8 | 7.80 | 0 | 0 | 0 |
31/05/2023 |
8
|
1,001 | 8 | 8 | 7.70 | 0 | 0 | 0 |
30/05/2023 |
8
|
3,250 | 8 | 8 | 7.50 | 0 | 0 | 0 |
29/05/2023 |
8
|
24,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
26/05/2023 |
8
|
16,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
25/05/2023 |
7.90
|
22,500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
24/05/2023 |
7.80
|
13,220 | 7.60 | 8 | 7.80 | 0 | 0 | 0 |
23/05/2023 |
7.60
|
11,708 | 7.30 | 7.60 | 7.40 | 0 | 0 | 0 |
22/05/2023 |
7.30
|
14,512 | 7.70 | 8.20 | 7.30 | 0 | 0 | 0 |
19/05/2023 |
7.70
|
200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
18/05/2023 |
8
|
19,536 | 8 | 8 | 7.90 | 0 | 0 | 0 |
17/05/2023 |
8
|
39,192 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
16/05/2023 |
7.70
|
28,900 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
15/05/2023 |
7.60
|
24,200 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
12/05/2023 |
7.20
|
51,800 | 6.70 | 7.20 | 6.80 | 0 | 0 | 0 |
11/05/2023 |
6.70
|
100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
10/05/2023 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/05/2023 |
6.90
|
9,212 | 6.80 | 7.30 | 6.50 | 0 | 1,000 | -0.0 |
08/05/2023 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
05/05/2023 |
6.80
|
3,680 | 6.50 | 7.10 | 6.80 | 0 | 0 | 0 |
04/05/2023 |
6.50
|
3,808 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
28/04/2023 |
6.80
|
2,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
27/04/2023 |
6.80
|
19,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
26/04/2023 |
6.70
|
600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
25/04/2023 |
6.90
|
7,214 | 6.90 | 6.90 | 6.70 | 1,000 | 0 | 0.0 |
24/04/2023 |
6.90
|
2,300 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
21/04/2023 |
6.90
|
18,000 | 7 | 7 | 6.60 | 0 | 0 | 0 |
20/04/2023 |
7
|
3,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
19/04/2023 |
7
|
12,220 | 7 | 7.50 | 7 | 0 | 0 | 0 |
18/04/2023 |
7
|
11,900 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
17/04/2023 |
7.10
|
13,877 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
14/04/2023 |
7
|
14,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
13/04/2023 |
6.90
|
26,417 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
12/04/2023 |
7.70
|
28,839 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
11/04/2023 |
7.90
|
24,140 | 8 | 8 | 7.30 | 0 | 0 | 0 |
10/04/2023 |
8
|
64,649 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
07/04/2023 |
7.30
|
76,737 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
06/04/2023 |
6.70
|
8,207 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
05/04/2023 |
6.90
|
17,295 | 6.70 | 6.90 | 6.80 | 0 | 0 | 0 |
04/04/2023 |
6.70
|
21,180 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
03/04/2023 |
6.60
|
1,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
31/03/2023 |
6.60
|
505 | 6.40 | 6.60 | 6.50 | 0 | 0 | 0 |
30/03/2023 |
6.40
|
23,155 | 6.30 | 6.60 | 6.40 | 0 | 0 | 0 |
29/03/2023 |
6.30
|
3,600 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
28/03/2023 |
6.60
|
700 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
27/03/2023 |
6.80
|
3,200 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
24/03/2023 |
6.40
|
2,710 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
23/03/2023 |
6.50
|
2,200 | 6.60 | 6.70 | 6.50 | 0 | 1,000 | -0.0 |
22/03/2023 |
6.60
|
2,400 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
21/03/2023 |
6.90
|
800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
20/03/2023 |
6.90
|
800 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
17/03/2023 |
6.90
|
2,325 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
16/03/2023 |
6.90
|
5,539 | 7 | 7 | 6.90 | 0 | 0 | 0 |
15/03/2023 |
7
|
52,720 | 6.90 | 7 | 6.80 | 0 | 200 | -0.0 |
14/03/2023 |
6.90
|
16,440 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
13/03/2023 |
6.80
|
7,810 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
10/03/2023 |
6.70
|
3,920 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
09/03/2023 |
6.60
|
311 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
08/03/2023 |
6.60
|
11,920 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
07/03/2023 |
6.70
|
16,600 | 6.30 | 6.70 | 6.40 | 0 | 0 | 0 |
06/03/2023 |
6.30
|
15,896 | 6 | 6.30 | 6 | 0 | 0 | 0 |
03/03/2023 |
6
|
21,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
02/03/2023 |
5.90
|
29,742 | 5.50 | 5.90 | 5.60 | 1,200 | 0 | 0.0 |
01/03/2023 |
5.50
|
9,574 | 5 | 5.50 | 5 | 0 | 0 | 0 |
28/02/2023 |
5
|
8,800 | 5 | 5 | 4.80 | 0 | 1,000 | -0.0 |
27/02/2023 |
5
|
8,437 | 5 | 5 | 4.80 | 0 | 0 | 0 |
24/02/2023 |
5
|
1,140 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
23/02/2023 |
5.10
|
6,800 | 5.10 | 5.10 | 5 | 500 | 0 | 0.0 |
22/02/2023 |
5.10
|
4,800 | 5.20 | 5.20 | 5.10 | 500 | 0 | 0.0 |
21/02/2023 |
5.20
|
9,042 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
20/02/2023 |
5.20
|
13,945 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
17/02/2023 |
5
|
3,135 | 5 | 5 | 4.90 | 0 | 0 | 0 |
16/02/2023 |
5
|
5,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |