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) |
-0.56 | -4.94% | 19,100 | -600 | -0.0 |
10.50
11.36
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,000 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-20) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-22) |
1.92 | 21.63% | 540,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,300 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-29) |
4.52 | 71.91% | 3,364,900 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-04) |
4.49 | 71.08% | 13,354,200 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-15) |
6.21 | 135.09% | 24,253,070 | -83,031 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2023 |
6.88
|
1,900 | 6.41 | 6.89 | 6.63 | 0 | 0 | 0 |
04/07/2023 |
6.41
|
200 | 6.46 | 6.48 | 6.41 | 0 | 0 | 0 |
03/07/2023 |
6.46
|
7,200 | 6.43 | 6.63 | 6.46 | 0 | 0 | 0 |
30/06/2023 |
6.43
|
64,100 | 6.72 | 6.88 | 6.43 | 0 | 0 | 0 |
29/06/2023 |
6.72
|
3,300 | 6.84 | 6.89 | 6.72 | 0 | 0 | 0 |
28/06/2023 |
6.84
|
1,600 | 6.84 | 6.84 | 6.72 | 0 | 0 | 0 |
27/06/2023 |
6.84
|
4,900 | 6.79 | 6.86 | 6.84 | 0 | 0 | 0 |
26/06/2023 |
6.79
|
17,300 | 6.81 | 6.81 | 6.63 | 0 | 0 | 0 |
23/06/2023 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
22/06/2023 |
6.81
|
7,300 | 6.83 | 6.85 | 6.75 | 0 | 0 | 0 |
21/06/2023 |
6.83
|
1,500 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 |
20/06/2023 |
6.84
|
8,200 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 |
19/06/2023 |
6.84
|
15,100 | 6.85 | 6.85 | 6.63 | 0 | 0 | 0 |
16/06/2023 |
6.85
|
18,400 | 6.86 | 6.86 | 6.68 | 0 | 0 | 0 |
15/06/2023 |
6.86
|
6,900 | 6.89 | 6.89 | 6.68 | 700 | 0 | 0.0 |
14/06/2023 |
6.89
|
28,000 | 6.78 | 6.89 | 6.63 | 0 | 0 | 0 |
13/06/2023 |
6.78
|
2,000 | 6.78 | 6.78 | 6.68 | 0 | 0 | 0 |
12/06/2023 |
6.78
|
13,800 | 6.80 | 6.80 | 6.63 | 0 | 0 | 0 |
09/06/2023 |
6.80
|
1,700 | 6.88 | 6.88 | 6.72 | 0 | 0 | 0 |
08/06/2023 |
6.88
|
13,500 | 6.74 | 6.89 | 6.74 | 0 | 0 | 0 |
07/06/2023 |
6.74
|
4,000 | 6.90 | 6.90 | 6.72 | 0 | 0 | 0 |
06/06/2023 |
6.90
|
19,100 | 6.91 | 6.91 | 6.63 | 0 | 0 | 0 |
05/06/2023 |
6.91
|
17,700 | 6.93 | 6.93 | 6.63 | 0 | 0 | 0 |
02/06/2023 |
6.93
|
23,800 | 6.72 | 6.93 | 6.72 | 0 | 0 | 0 |
01/06/2023 |
6.72
|
3,800 | 6.85 | 6.85 | 6.54 | 300 | 0 | 0.0 |
31/05/2023 |
6.85
|
12,500 | 6.68 | 6.85 | 6.45 | 3,600 | 0 | 0.0 |
30/05/2023 |
6.68
|
5,800 | 6.71 | 6.71 | 6.43 | 0 | 0 | 0 |
29/05/2023 |
6.71
|
17,700 | 6.85 | 6.85 | 6.42 | 0 | 0 | 0 |
26/05/2023 |
6.85
|
4,400 | 6.68 | 6.85 | 6.42 | 0 | 0 | 0 |
25/05/2023 |
6.68
|
700 | 6.61 | 6.68 | 6.41 | 0 | 0 | 0 |
24/05/2023 |
6.61
|
9,200 | 6.27 | 6.63 | 6.45 | 0 | 0 | 0 |
23/05/2023 |
6.27
|
1,400 | 6.32 | 6.32 | 6.27 | 0 | 0 | 0 |
22/05/2023 |
6.32
|
100 | 6.49 | 6.49 | 6.32 | 0 | 0 | 0 |
19/05/2023 |
6.49
|
3,200 | 6.49 | 6.70 | 6.27 | 0 | 0 | 0 |
18/05/2023 |
6.49
|
4,400 | 6.48 | 6.49 | 6.36 | 0 | 0 | 0 |
17/05/2023 |
6.48
|
1,200 | 6.54 | 6.54 | 6.41 | 0 | 0 | 0 |
16/05/2023 |
6.54
|
25,800 | 6.41 | 6.54 | 6.41 | 0 | 0 | 0 |
15/05/2023 |
6.41
|
69,300 | 6.00 | 6.41 | 6.27 | 0 | 2,600 | -0.0 |
12/05/2023 |
6.00
|
21,200 | 5.91 | 6.31 | 5.74 | 0 | 0 | 0 |
11/05/2023 |
5.91
|
5,600 | 6.15 | 6.15 | 5.91 | 200 | 0 | 0.0 |
10/05/2023 |
6.15
|
2,200 | 6.15 | 6.15 | 5.78 | 0 | 0 | 0 |
09/05/2023 |
6.15
|
8,800 | 5.78 | 6.18 | 5.75 | 0 | 0 | 0 |
08/05/2023 |
5.78
|
6,900 | 5.80 | 5.87 | 5.72 | 0 | 0 | 0 |
05/05/2023 |
5.80
|
4,500 | 5.98 | 5.98 | 5.60 | 0 | 0 | 0 |
04/05/2023 |
5.98
|
22,500 | 5.59 | 5.98 | 5.60 | 0 | 0 | 0 |
28/04/2023 |
5.59
|
600 | 5.40 | 5.72 | 5.41 | 0 | 0 | 0 |
27/04/2023 |
5.40
|
23,900 | 5.69 | 5.95 | 5.40 | 0 | 0 | 0 |
26/04/2023 |
5.69
|
29,100 | 5.68 | 5.69 | 5.51 | 0 | 0 | 0.0 |
25/04/2023 |
5.68
|
400 | 5.59 | 5.68 | 5.65 | 0 | 0 | 0.0 |
24/04/2023 |
5.59
|
900 | 5.57 | 5.59 | 5.56 | 0 | 0 | 0.0 |
21/04/2023 |
5.57
|
4,000 | 5.52 | 5.57 | 5.52 | 0 | 0 | 0.0 |
20/04/2023 |
5.52
|
1,300 | 5.71 | 5.71 | 5.52 | 0 | 0 | 0 |
19/04/2023 |
5.71
|
2,000 | 5.45 | 5.73 | 5.47 | 0 | 0 | 0.0 |
18/04/2023 |
5.45
|
1,000 | 5.47 | 5.47 | 5.45 | 0 | 0 | 0.0 |
17/04/2023 |
5.47
|
1,900 | 5.54 | 5.56 | 5.47 | 0 | 0 | 0.0 |
14/04/2023 |
5.54
|
7,000 | 5.54 | 5.56 | 5.54 | 0 | 0 | 0.0 |
13/04/2023 |
5.54
|
7,200 | 5.69 | 5.82 | 5.54 | 0 | 0 | 0.0 |
12/04/2023 |
5.69
|
1,900 | 5.82 | 5.82 | 5.56 | 0 | 0 | 0 |
11/04/2023 |
5.82
|
18,100 | 5.81 | 5.84 | 5.44 | 0 | 0 | 0.0 |
10/04/2023 |
5.81
|
21,100 | 5.51 | 5.81 | 5.51 | 100 | 0 | 0.0 |
07/04/2023 |
5.51
|
90,500 | 5.47 | 5.51 | 5.39 | 0 | 0 | 0 |
06/04/2023 |
5.47
|
9,500 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
05/04/2023 |
5.38
|
2,200 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
04/04/2023 |
5.38
|
300 | 5.38 | 5.48 | 5.33 | 0 | 0 | 0 |
03/04/2023 |
5.38
|
8,400 | 5.42 | 5.47 | 5.31 | 0 | 0 | 0 |
31/03/2023 |
5.42
|
300 | 5.37 | 5.42 | 5.29 | 0 | 0 | 0 |
30/03/2023 |
5.37
|
2,400 | 5.31 | 5.47 | 5.31 | 0 | 0 | 0 |
29/03/2023 |
5.31
|
8,700 | 5.50 | 5.50 | 5.29 | 0 | 0 | 0 |
28/03/2023 |
5.50
|
700 | 5.38 | 5.55 | 5.38 | 0 | 0 | 0 |
27/03/2023 |
5.38
|
2,100 | 5.37 | 5.38 | 5.38 | 0 | 0 | 0 |
24/03/2023 |
5.37
|
1,200 | 5.21 | 5.37 | 5.11 | 0 | 0 | 0 |
23/03/2023 |
5.21
|
5,400 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 |
22/03/2023 |
5.24
|
2,200 | 5.03 | 5.24 | 5.15 | 0 | 0 | 0 |
21/03/2023 |
5.03
|
4,900 | 5.05 | 5.06 | 4.86 | 0 | 0 | -0.0 |
20/03/2023 |
5.05
|
10,600 | 5.03 | 5.05 | 4.97 | 0 | 0 | -0.0 |
17/03/2023 |
5.03
|
1,100 | 5.02 | 5.04 | 5.03 | 0 | 0 | -0.0 |
16/03/2023 |
5.02
|
3,600 | 5.18 | 5.18 | 4.93 | 0 | 0 | -0.0 |
15/03/2023 |
5.18
|
5,900 | 5.03 | 5.18 | 5.03 | 0 | 0 | -0.0 |
14/03/2023 |
5.03
|
7,000 | 5.08 | 5.08 | 5.02 | 0 | 0 | -0.0 |
13/03/2023 |
5.08
|
5,200 | 5.10 | 5.10 | 4.84 | 0 | 0 | -0.0 |
10/03/2023 |
5.10
|
33,600 | 5.11 | 5.11 | 4.93 | 0 | 0 | -0.0 |
09/03/2023 |
5.11
|
1,200 | 5.19 | 5.19 | 5.11 | 0 | 0 | -0.0 |
08/03/2023 |
5.19
|
6,100 | 5.08 | 5.20 | 4.81 | 0 | 0 | -0.0 |
07/03/2023 |
5.08
|
10,400 | 5.03 | 5.09 | 5.02 | 0 | 0 | -0.0 |
06/03/2023 |
5.03
|
19,800 | 5.19 | 5.29 | 5.02 | 0 | 0 | -0.0 |
03/03/2023 |
5.19
|
1,700 | 5.18 | 5.19 | 5.02 | 0 | 0 | -0.0 |
02/03/2023 |
5.18
|
6,000 | 4.93 | 5.23 | 4.93 | 0 | 0 | -0.0 |
01/03/2023 |
4.93
|
7,200 | 4.89 | 5.20 | 4.89 | 0 | 0 | -0.0 |
28/02/2023 |
4.89
|
8,700 | 5.22 | 5.58 | 4.89 | 0 | 0 | -0.0 |
27/02/2023 |
5.22
|
3,900 | 5.23 | 5.23 | 5.11 | 0 | 0 | -0.0 |
24/02/2023 |
5.23
|
200 | 5.34 | 5.34 | 5.23 | 0 | 0 | -0.0 |
23/02/2023 |
5.34
|
5,200 | 5.22 | 5.39 | 5.22 | 0 | 0 | -0.0 |
22/02/2023 |
5.22
|
19,000 | 5.59 | 5.97 | 5.22 | 0 | 0 | -0.0 |
21/02/2023 |
5.59
|
4,700 | 5.24 | 5.59 | 5.14 | 0 | 0 | -0.0 |
20/02/2023 |
5.24
|
18,400 | 5.13 | 5.26 | 4.77 | 0 | 0 | -0.0 |
17/02/2023 |
5.13
|
900 | 5.13 | 5.20 | 5.13 | 0 | 0 | -0.0 |
16/02/2023 |
5.13
|
3,600 | 5.29 | 5.29 | 5.12 | 0 | 0 | -0.0 |
15/02/2023 |
5.29
|
400 | 5.37 | 5.37 | 5.27 | 0 | 0 | -0.0 |
14/02/2023 |
5.37
|
2,500 | 5.19 | 5.37 | 5.18 | 0 | 100 | -0.0 |
13/02/2023 |
5.19
|
2,300 | 5.09 | 5.22 | 4.94 | 0 | 0 | 0.0 |