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) |
-0.40 | -5.97% | 68,600 | 0 | 0 |
6.30
7
6.30
|
2 tháng
(2024-07-22) |
-0.60 | -8.70% | 126,100 | 0 | 0 |
6.10
7
6.30
|
3 tháng
(2024-06-20) |
-0.70 | -10% | 343,300 | 0 | 0 |
6.10
7.27
6.30
|
6 tháng
(2024-03-22) |
-0.97 | -13.37% | 643,700 | 0 | 0 |
6.10
7.55
6.30
|
12 tháng
(2023-09-25) |
-1.63 | -20.59% | 1,365,000 | -56,000 | -0.5 |
6.10
8.10
6.30
|
24 tháng
(2022-09-29) |
-4.03 | -39.02% | 4,755,250 | -70,485 | -0.6 |
5.54
10.33
6.30
|
36 tháng
(2021-10-04) |
-1.98 | -23.95% | 29,965,277 | -47,585 | 0.7 |
5.54
23.03
6.30
|
60 tháng
(2019-10-15) |
-1.41 | -18.26% | 47,762,291 | -258,885 | -1.5 |
5.54
23.03
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8.60
|
23,900 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
06/07/2023 |
8.60
|
12,300 | 8.60 | 8.93 | 8.51 | 0 | 0 | 0 |
05/07/2023 |
8.60
|
19,022 | 8.60 | 8.93 | 8.60 | 0 | 0 | 0 |
04/07/2023 |
8.60
|
400 | 8.51 | 8.68 | 8.60 | 0 | 0 | 0 |
03/07/2023 |
8.51
|
2,500 | 8.51 | 8.93 | 8.51 | 0 | 0 | 0 |
30/06/2023 |
8.51
|
7,100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
29/06/2023 |
8.51
|
6,600 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
28/06/2023 |
8.51
|
22,695 | 8.68 | 8.68 | 8.43 | 0 | 0 | 0 |
27/06/2023 |
8.68
|
18,100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
26/06/2023 |
8.68
|
38,300 | 9.01 | 9.01 | 8.68 | 0 | 0 | 0 |
23/06/2023 |
9.01
|
9,241 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 |
22/06/2023 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
21/06/2023 |
9.01
|
11,900 | 9.01 | 9.01 | 8.84 | 0 | 0 | 0 |
20/06/2023 |
9.01
|
7,274 | 8.76 | 9.09 | 8.68 | 0 | 0 | 0 |
19/06/2023 |
8.76
|
13,336 | 8.93 | 9.01 | 8.76 | 0 | 0 | 0 |
16/06/2023 |
8.93
|
10,624 | 9.09 | 9.17 | 8.93 | 0 | 0 | 0 |
15/06/2023 |
9.09
|
10,500 | 8.93 | 9.26 | 9.09 | 0 | 0 | 0 |
14/06/2023 |
8.93
|
9,689 | 8.93 | 9.26 | 8.93 | 0 | 0 | 0 |
13/06/2023 |
8.93
|
14,956 | 9.17 | 9.17 | 8.93 | 0 | 0 | 0 |
12/06/2023 |
9.17
|
15,000 | 9.42 | 9.42 | 9.09 | 0 | 0 | 0 |
09/06/2023 |
9.42
|
10,125 | 9.09 | 9.50 | 9.17 | 0 | 0 | 0 |
08/06/2023 |
9.09
|
44,448 | 9.09 | 9.50 | 9.09 | 0 | 0 | 0 |
07/06/2023 |
9.09
|
41,516 | 9.50 | 9.59 | 9.09 | 0 | 0 | 0 |
06/06/2023 |
9.50
|
27,930 | 9.09 | 9.83 | 9.34 | 0 | 30 | -0.0 |
05/06/2023 |
9.09
|
85,630 | 9.09 | 9.59 | 9.09 | 0 | 30 | -0.0 |
02/06/2023 |
9.09
|
13,474 | 9.01 | 9.50 | 9.09 | 0 | 20 | -0.0 |
01/06/2023 |
9.01
|
59,207 | 8.43 | 9.09 | 8.43 | 0 | 10 | -0.0 |
31/05/2023 |
8.43
|
4,587 | 8.43 | 8.60 | 8.43 | 0 | 30 | -0.0 |
30/05/2023 |
8.43
|
23,844 | 8.35 | 8.68 | 8.35 | 0 | 20 | -0.0 |
29/05/2023 |
8.35
|
54,287 | 8.26 | 8.35 | 8.10 | 0 | 0 | 0 |
26/05/2023 |
8.26
|
13,700 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
25/05/2023 |
8.26
|
653 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
24/05/2023 |
8.26
|
416 | 8.26 | 8.26 | 7.93 | 0 | 0 | 0 |
23/05/2023 |
8.26
|
2,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
22/05/2023 |
8.26
|
1,400 | 8.10 | 8.51 | 8.02 | 0 | 0 | 0 |
19/05/2023 |
8.10
|
2,300 | 7.93 | 8.10 | 7.85 | 0 | 0 | 0 |
18/05/2023 |
7.93
|
26,332 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 |
17/05/2023 |
7.93
|
25,400 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
16/05/2023 |
7.93
|
1,944 | 8.26 | 8.26 | 7.93 | 0 | 0 | 0 |
15/05/2023 |
8.26
|
3,000 | 8.35 | 8.35 | 8.18 | 0 | 6 | -0.0 |
12/05/2023 |
8.35
|
8,900 | 8.26 | 8.68 | 7.60 | 0 | 0 | 0 |
11/05/2023 |
8.26
|
26,200 | 8.51 | 9.34 | 8.18 | 0 | 18 | -0.0 |
10/05/2023 |
8.51
|
1,100 | 8.60 | 8.60 | 8.51 | 0 | 1 | -0.0 |
09/05/2023 |
8.60
|
6,320 | 8.93 | 8.93 | 8.35 | 0 | 20 | -0.0 |
08/05/2023 |
8.93
|
2,904 | 8.43 | 9.17 | 8.26 | 0 | 40 | -0.0 |
05/05/2023 |
8.43
|
78,200 | 7.69 | 8.43 | 8.18 | 0 | 0 | 0 |
04/05/2023 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
28/04/2023 |
7.69
|
12,316 | 7.44 | 7.85 | 7.44 | 0 | 0 | 0 |
27/04/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
26/04/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
25/04/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
24/04/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
21/04/2023 |
7.44
|
52,340 | 7.19 | 7.69 | 7.02 | 0 | 200 | -0.0 |
20/04/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
19/04/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
18/04/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
17/04/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
14/04/2023 |
7.19
|
42,726 | 7.02 | 7.19 | 6.78 | 0 | 0 | 0 |
13/04/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
12/04/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
11/04/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
10/04/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
07/04/2023 |
7.02
|
105,626 | 7.11 | 7.36 | 6.86 | 0 | 0 | 0 |
06/04/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
05/04/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
04/04/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
03/04/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
31/03/2023 |
7.11
|
20,442 | 7.02 | 7.27 | 6.94 | 0 | 0 | 0 |
30/03/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
29/03/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
28/03/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
27/03/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
24/03/2023 |
7.02
|
10,965 | 7.11 | 7.27 | 6.86 | 0 | 0 | 0 |
23/03/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
22/03/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
21/03/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
20/03/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
17/03/2023 |
7.11
|
27,716 | 7.44 | 7.44 | 6.86 | 0 | 0 | 0 |
16/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
15/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
14/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
13/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
10/03/2023 |
7.44
|
6,132 | 7.44 | 7.60 | 6.94 | 0 | 0 | 0 |
09/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
08/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
07/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
06/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
03/03/2023 |
7.44
|
3,679 | 7.36 | 7.44 | 7.11 | 0 | 0 | 0 |
02/03/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
01/03/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
28/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
27/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
24/02/2023 |
7.36
|
54,718 | 7.36 | 7.52 | 6.86 | 0 | 0 | 0 |
23/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
22/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
21/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
20/02/2023 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
17/02/2023 |
7.36
|
36,542 | 8.02 | 8.02 | 7.36 | 0 | 0 | 0 |
16/02/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
15/02/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |