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) |
0.70 | 9.86% | 10,484,800 | 50,294 | 0.3 |
7
8.10
7.80
|
2 tháng
(2024-07-22) |
1.20 | 18.18% | 18,476,100 | 43,894 | 0.3 |
6.50
8.10
7.80
|
3 tháng
(2024-06-20) |
1 | 14.71% | 26,744,800 | 30,794 | 0.2 |
6.50
8.10
7.80
|
6 tháng
(2024-03-22) |
0.10 | 1.30% | 49,593,794 | -2,706 | -0.0 |
6.30
8.10
7.80
|
12 tháng
(2023-09-25) |
0.10 | 1.30% | 91,998,042 | 60,283 | 0.4 |
6
8.50
7.80
|
24 tháng
(2022-09-29) |
-1.91 | -19.66% | 158,876,825 | 61,867 | 0.4 |
5.15
12.10
7.80
|
36 tháng
(2021-10-04) |
-5.02 | -39.14% | 241,587,417 | 28,667 | 0.2 |
5.15
21.36
7.80
|
60 tháng
(2019-10-15) |
-11.96 | -60.53% | 360,776,955 | 62,867 | 0.6 |
3.84
21.36
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
5.73
|
74,600 | 5.63 | 5.73 | 5.44 | 0 | 0 | 0 |
13/02/2023 |
5.63
|
66,850 | 5.73 | 5.73 | 5.44 | 0 | 0 | 0 |
10/02/2023 |
5.73
|
100,400 | 5.83 | 5.83 | 5.63 | 200 | 0 | 0.0 |
09/02/2023 |
5.83
|
113,600 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 |
08/02/2023 |
5.83
|
92,600 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
07/02/2023 |
5.83
|
62,600 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 |
06/02/2023 |
5.73
|
37,300 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 |
03/02/2023 |
5.73
|
78,100 | 5.73 | 5.73 | 5.53 | 0 | 0 | 0 |
02/02/2023 |
5.73
|
68,800 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 |
01/02/2023 |
5.83
|
126,800 | 6.02 | 6.12 | 5.83 | 0 | 0 | 0 |
31/01/2023 |
6.02
|
187,900 | 5.73 | 6.02 | 5.73 | 0 | 0 | 0 |
30/01/2023 |
5.73
|
50,301 | 5.73 | 5.83 | 5.53 | 0 | 0 | 0 |
27/01/2023 |
5.73
|
44,704 | 5.53 | 5.73 | 5.44 | 0 | 0 | 0 |
19/01/2023 |
5.53
|
13,701 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
18/01/2023 |
5.63
|
44,100 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
17/01/2023 |
5.53
|
139,900 | 5.44 | 5.73 | 5.44 | 0 | 0 | 0 |
16/01/2023 |
5.44
|
34,900 | 5.73 | 5.73 | 5.44 | 0 | 0 | 0 |
13/01/2023 |
5.73
|
25,901 | 5.73 | 5.73 | 5.44 | 0 | 0 | 0 |
12/01/2023 |
5.73
|
13,300 | 5.73 | 5.73 | 5.63 | 0 | 0 | 0 |
11/01/2023 |
5.73
|
15,200 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
10/01/2023 |
5.83
|
27,800 | 5.73 | 5.83 | 5.44 | 0 | 0 | 0 |
09/01/2023 |
5.73
|
28,700 | 5.92 | 5.92 | 5.73 | 0 | 0 | 0 |
06/01/2023 |
5.92
|
16,233 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
05/01/2023 |
6.02
|
26,000 | 6.02 | 6.21 | 5.92 | 0 | 0 | 0 |
04/01/2023 |
6.02
|
90,800 | 5.83 | 6.02 | 5.73 | 0 | 0 | 0 |
03/01/2023 |
5.83
|
50,500 | 5.63 | 5.83 | 5.53 | 0 | 0 | 0 |
30/12/2022 |
5.63
|
31,800 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
29/12/2022 |
5.53
|
20,000 | 5.53 | 5.63 | 5.34 | 0 | 0 | 0 |
28/12/2022 |
5.53
|
34,901 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
27/12/2022 |
5.63
|
20,200 | 5.63 | 5.63 | 5.34 | 0 | 0 | 0 |
26/12/2022 |
5.63
|
99,300 | 5.63 | 5.63 | 5.24 | 0 | 0 | 0 |
23/12/2022 |
5.63
|
81,500 | 5.73 | 5.73 | 5.44 | 0 | 0 | 0 |
22/12/2022 |
5.73
|
39,800 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 |
21/12/2022 |
5.83
|
46,100 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 |
20/12/2022 |
5.83
|
67,200 | 5.83 | 5.83 | 5.34 | 0 | 0 | 0 |
19/12/2022 |
5.83
|
91,900 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
16/12/2022 |
5.83
|
67,200 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
15/12/2022 |
6.02
|
93,400 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
14/12/2022 |
6.02
|
49,201 | 6.02 | 6.21 | 5.92 | 0 | 0 | 0 |
13/12/2022 |
6.02
|
43,300 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
12/12/2022 |
6.02
|
210,600 | 5.92 | 6.12 | 5.83 | 0 | 0 | 0 |
09/12/2022 |
5.92
|
270,100 | 5.83 | 6.12 | 5.73 | 0 | 0 | 0 |
08/12/2022 |
5.83
|
90,600 | 5.83 | 6.02 | 5.63 | 0 | 0 | 0 |
07/12/2022 |
5.83
|
128,200 | 6.12 | 6.12 | 5.53 | 0 | 0 | 0 |
06/12/2022 |
6.12
|
254,100 | 6.50 | 6.50 | 5.92 | 0 | 0 | 0 |
05/12/2022 |
6.50
|
260,800 | 6.70 | 6.99 | 6.50 | 0 | 0 | 0 |
02/12/2022 |
6.70
|
161,600 | 6.70 | 6.99 | 6.31 | 0 | 0 | 0 |
01/12/2022 |
6.70
|
474,700 | 6.12 | 6.70 | 6.02 | 0 | 0 | 0 |
30/11/2022 |
6.12
|
328,800 | 6.12 | 6.21 | 5.53 | 0 | 0 | 0 |
29/11/2022 |
6.12
|
114,900 | 5.92 | 6.21 | 5.92 | 0 | 0 | 0 |
28/11/2022 |
5.92
|
100,000 | 5.73 | 6.02 | 5.73 | 0 | 0 | 0 |
25/11/2022 |
5.73
|
50,700 | 5.83 | 5.83 | 5.24 | 0 | 0 | 0 |
24/11/2022 |
5.83
|
7,507 | 5.92 | 5.92 | 5.53 | 0 | 0 | 0 |
23/11/2022 |
5.92
|
14,600 | 5.83 | 6.21 | 5.73 | 0 | 0 | 0 |
22/11/2022 |
5.83
|
94,103 | 6.12 | 6.21 | 5.83 | 0 | 0 | 0 |
21/11/2022 |
6.12
|
70,900 | 6.12 | 6.50 | 5.53 | 0 | 0 | 0 |
18/11/2022 |
6.12
|
7,102 | 6.02 | 6.12 | 5.83 | 0 | 0 | 0 |
17/11/2022 |
6.02
|
50,100 | 5.83 | 6.02 | 5.34 | 0 | 0 | 0 |
16/11/2022 |
5.83
|
33,800 | 5.63 | 6.02 | 5.15 | 0 | 0 | 0 |
15/11/2022 |
5.63
|
30,600 | 5.44 | 5.83 | 4.95 | 0 | 0 | 0 |
14/11/2022 |
5.44
|
32,100 | 5.24 | 5.44 | 4.76 | 0 | 0 | 0 |
11/11/2022 |
5.24
|
18,902 | 5.73 | 5.73 | 5.24 | 0 | 0 | 0 |
10/11/2022 |
5.73
|
16,300 | 6.31 | 6.31 | 5.73 | 0 | 0 | 0 |
09/11/2022 |
6.31
|
23,800 | 6.21 | 6.31 | 6.02 | 0 | 0 | 0 |
08/11/2022 |
6.21
|
25,400 | 6.41 | 6.41 | 5.92 | 0 | 0 | 0 |
07/11/2022 |
6.41
|
6,701 | 6.99 | 7.18 | 6.41 | 0 | 0 | 0 |
04/11/2022 |
6.99
|
6,100 | 7.57 | 7.57 | 6.89 | 0 | 0 | 0 |
03/11/2022 |
7.57
|
8,800 | 7.67 | 7.67 | 7.28 | 0 | 0 | 0 |
02/11/2022 |
7.67
|
7,102 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
01/11/2022 |
7.67
|
15,301 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 |
31/10/2022 |
7.67
|
14,602 | 7.77 | 7.77 | 7.57 | 0 | 0 | 0 |
28/10/2022 |
7.77
|
9,200 | 8.16 | 8.16 | 7.77 | 0 | 0 | 0 |
27/10/2022 |
8.16
|
25,600 | 8.25 | 8.25 | 7.67 | 0 | 0 | 0 |
26/10/2022 |
8.25
|
12,501 | 8.16 | 8.35 | 8.06 | 0 | 0 | 0 |
25/10/2022 |
8.16
|
44,002 | 8.25 | 8.25 | 7.48 | 0 | 0 | 0 |
24/10/2022 |
8.25
|
19,500 | 8.93 | 8.93 | 8.06 | 0 | 0 | 0 |
21/10/2022 |
8.93
|
24,900 | 9.13 | 9.13 | 8.74 | 0 | 0 | 0 |
20/10/2022 |
9.13
|
17,800 | 9.13 | 9.13 | 8.74 | 0 | 0 | 0 |
19/10/2022 |
9.13
|
20,400 | 9.22 | 9.22 | 8.74 | 0 | 0 | 0 |
18/10/2022 |
9.22
|
33,200 | 8.83 | 9.22 | 8.64 | 0 | 0 | 0 |
17/10/2022 |
8.83
|
13,200 | 8.93 | 9.22 | 8.74 | 0 | 0 | 0 |
14/10/2022 |
8.93
|
17,447 | 8.93 | 9.32 | 8.93 | 0 | 0 | 0 |
13/10/2022 |
8.93
|
14,300 | 9.03 | 9.03 | 8.93 | 0 | 0 | 0 |
12/10/2022 |
9.03
|
70,304 | 9.42 | 9.42 | 9.03 | 0 | 0 | 0 |
11/10/2022 |
9.42
|
87,500 | 9.51 | 9.51 | 8.93 | 0 | 0 | 0 |
10/10/2022 |
9.51
|
68,663 | 9.61 | 9.61 | 8.93 | 0 | 0 | 0 |
07/10/2022 |
9.61
|
165,600 | 9.71 | 9.71 | 8.74 | 0 | 0 | 0 |
06/10/2022 |
9.71
|
74,800 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 |
05/10/2022 |
9.71
|
64,600 | 9.22 | 9.90 | 9.32 | 0 | 0 | 0 |
04/10/2022 |
9.22
|
49,000 | 9.71 | 9.71 | 9.22 | 0 | 0 | 0 |
03/10/2022 |
9.71
|
37,706 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 |
30/09/2022 |
9.71
|
84,401 | 9.71 | 9.71 | 9.13 | 0 | 0 | 0 |
29/09/2022 |
9.71
|
49,700 | 9.71 | 9.71 | 9.32 | 0 | 0 | 0 |
28/09/2022 |
9.71
|
25,000 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 |
27/09/2022 |
9.71
|
30,051 | 9.71 | 9.90 | 9.42 | 0 | 0 | 0 |
26/09/2022 |
9.71
|
34,000 | 9.81 | 9.81 | 9.22 | 0 | 0 | 0 |
23/09/2022 |
9.81
|
42,200 | 9.90 | 9.90 | 9.61 | 0 | 0 | 0 |
22/09/2022 |
9.90
|
76,000 | 10 | 10 | 9.61 | 0 | 0 | 0 |
21/09/2022 |
10
|
3,100 | 10.19 | 10.19 | 9.90 | 0 | 0 | 0 |
20/09/2022 |
10.19
|
22,500 | 10.19 | 10.29 | 9.81 | 0 | 0 | 0 |