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) |
-0.20 | -2.38% | 88,400 | 600 | 0.0 |
8
8.70
8
|
2 tháng
(2024-07-22) |
-0.50 | -5.75% | 217,600 | 14,300 | 0.1 |
8
9
8
|
3 tháng
(2024-06-24) |
-0.89 | -9.84% | 466,300 | 19,200 | 0.2 |
8
9.40
8
|
6 tháng
(2024-03-25) |
0.15 | 1.83% | 1,288,068 | -177,800 | -1.4 |
7.39
9.57
8
|
12 tháng
(2023-09-26) |
0.43 | 5.56% | 2,157,233 | 125,800 | 1.1 |
6.35
9.57
8
|
24 tháng
(2022-10-03) |
2.33 | 39.61% | 3,674,413 | 198,700 | 1.7 |
3.98
9.57
8
|
36 tháng
(2021-10-06) |
-5.25 | -39.05% | 10,403,897 | 199,500 | 1.8 |
3.98
16.48
8
|
60 tháng
(2019-10-17) |
5.64 | 220.58% | 12,574,905 | 199,500 | 1.8 |
1.52
16.48
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
5.87
|
1,200 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 |
14/02/2023 |
5.68
|
2,701 | 6.63 | 6.63 | 5.68 | 0 | 0 | 0 |
13/02/2023 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
10/02/2023 |
6.44
|
900 | 6.63 | 6.63 | 6.44 | 0 | 0 | 0 |
09/02/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
08/02/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
07/02/2023 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
06/02/2023 |
7.11
|
500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
03/02/2023 |
6.63
|
300 | 5.87 | 6.63 | 5.87 | 0 | 0 | 0 |
02/02/2023 |
7.01
|
600 | 6.06 | 7.01 | 6.06 | 0 | 0 | 0 |
01/02/2023 |
7.11
|
950 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 |
31/01/2023 |
7.29
|
521 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
30/01/2023 |
6.63
|
101 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
27/01/2023 |
5.87
|
7,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
19/01/2023 |
5.68
|
1,500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
18/01/2023 |
5.02
|
584 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
17/01/2023 |
5.78
|
1,700 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
16/01/2023 |
5.78
|
500 | 4.74 | 5.78 | 4.74 | 0 | 0 | 0 |
13/01/2023 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
12/01/2023 |
5.21
|
120 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
11/01/2023 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
10/01/2023 |
5.49
|
900 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
09/01/2023 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
06/01/2023 |
5.49
|
5,100 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
05/01/2023 |
5.21
|
1,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
04/01/2023 |
5.21
|
1,200 | 4.74 | 5.21 | 4.74 | 0 | 0 | 0 |
03/01/2023 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
30/12/2022 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
29/12/2022 |
5.21
|
300 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
28/12/2022 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
27/12/2022 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
26/12/2022 |
5.21
|
510 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
23/12/2022 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
22/12/2022 |
4.55
|
1,100 | 5.21 | 5.21 | 4.55 | 0 | 0 | 0 |
21/12/2022 |
5.21
|
800 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
20/12/2022 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/12/2022 |
5.21
|
32,400 | 5.40 | 6.16 | 5.21 | 0 | 0 | 0 |
16/12/2022 |
6.06
|
1,400 | 6.06 | 6.16 | 5.21 | 0 | 0 | 0 |
15/12/2022 |
5.87
|
2,206 | 6.16 | 6.16 | 5.87 | 0 | 0 | 0 |
14/12/2022 |
5.40
|
9,300 | 5.12 | 5.40 | 5.12 | 0 | 0 | 0 |
13/12/2022 |
4.74
|
4,200 | 4.93 | 4.93 | 4.74 | 0 | 0 | 0 |
12/12/2022 |
5.21
|
2,301 | 5.12 | 5.21 | 5.12 | 0 | 0 | 0 |
09/12/2022 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
08/12/2022 |
4.93
|
1,100 | 5.31 | 5.31 | 4.93 | 0 | 0 | 0 |
07/12/2022 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
06/12/2022 |
4.93
|
101 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
05/12/2022 |
5.31
|
1,000 | 5.68 | 5.97 | 4.55 | 0 | 0 | 0 |
02/12/2022 |
5.40
|
2,400 | 5.12 | 5.40 | 5.12 | 0 | 0 | 0 |
01/12/2022 |
4.93
|
1,200 | 5.02 | 5.02 | 4.93 | 0 | 0 | 0 |
30/11/2022 |
4.93
|
2,900 | 5.21 | 5.21 | 4.93 | 0 | 0 | 0 |
29/11/2022 |
4.74
|
3,000 | 5.87 | 5.87 | 4.74 | 0 | 0 | 0 |
28/11/2022 |
5.12
|
10,604 | 5.12 | 5.31 | 4.83 | 0 | 0 | 0 |
25/11/2022 |
4.83
|
6,400 | 3.79 | 4.83 | 3.79 | 0 | 0 | 0 |
24/11/2022 |
4.26
|
1,100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
23/11/2022 |
4.26
|
3,100 | 4.74 | 4.74 | 4.26 | 0 | 0 | 0 |
22/11/2022 |
4.83
|
5,100 | 4.93 | 5.31 | 4.83 | 0 | 0 | 0 |
21/11/2022 |
4.83
|
200 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
18/11/2022 |
4.93
|
3,700 | 4.83 | 5.49 | 4.83 | 0 | 0 | 0 |
17/11/2022 |
4.83
|
4,500 | 5.02 | 5.12 | 4.74 | 0 | 0 | 0 |
16/11/2022 |
4.55
|
4,003 | 4.55 | 4.55 | 3.79 | 0 | 0 | 0 |
15/11/2022 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
14/11/2022 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
11/11/2022 |
5.40
|
2,900 | 4.93 | 5.40 | 4.93 | 0 | 0 | 0 |
10/11/2022 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
09/11/2022 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
08/11/2022 |
5.12
|
200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
07/11/2022 |
4.55
|
400 | 5.31 | 5.31 | 4.55 | 0 | 0 | 0 |
04/11/2022 |
4.74
|
300 | 4.64 | 4.74 | 4.64 | 0 | 0 | 0 |
03/11/2022 |
5.78
|
200 | 4.45 | 5.78 | 4.45 | 0 | 0 | 0 |
02/11/2022 |
5.40
|
203 | 4.93 | 5.40 | 4.93 | 0 | 0 | 0 |
01/11/2022 |
5.40
|
5,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
31/10/2022 |
5.31
|
257 | 6.73 | 6.73 | 5.31 | 0 | 0 | 0 |
28/10/2022 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
27/10/2022 |
5.40
|
17,357 | 5.97 | 6.06 | 5.40 | 0 | 0 | 0 |
26/10/2022 |
5.31
|
3,100 | 5.97 | 5.97 | 5.21 | 0 | 0 | 0 |
25/10/2022 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
24/10/2022 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
21/10/2022 |
6.06
|
2,257 | 6.16 | 6.16 | 6.06 | 0 | 0 | 0 |
20/10/2022 |
5.87
|
500 | 5.31 | 5.97 | 5.31 | 0 | 0 | 0 |
19/10/2022 |
5.68
|
1,300 | 6.63 | 6.63 | 5.68 | 0 | 0 | 0 |
18/10/2022 |
6.16
|
11,800 | 5.59 | 6.16 | 5.59 | 0 | 0 | 0 |
17/10/2022 |
5.68
|
1,227 | 6.16 | 6.16 | 5.21 | 0 | 0 | 0 |
14/10/2022 |
5.87
|
4,300 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 |
13/10/2022 |
5.40
|
2,400 | 5.59 | 5.59 | 4.93 | 0 | 0 | 0 |
12/10/2022 |
5.59
|
13,401 | 5.31 | 5.59 | 5.31 | 0 | 0 | 0 |
11/10/2022 |
5.31
|
623 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
10/10/2022 |
5.02
|
1,000 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
07/10/2022 |
5.31
|
2,400 | 4.93 | 5.31 | 4.93 | 0 | 0 | 0 |
06/10/2022 |
5.31
|
200 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
05/10/2022 |
5.59
|
2,100 | 5.31 | 5.59 | 5.31 | 0 | 0 | 0 |
04/10/2022 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
03/10/2022 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
30/09/2022 |
5.59
|
3,000 | 5.68 | 5.68 | 5.12 | 0 | 0 | 0 |
29/09/2022 |
5.97
|
2,800 | 6.06 | 6.06 | 5.97 | 0 | 0 | 0 |
28/09/2022 |
6.06
|
300 | 5.78 | 6.06 | 5.78 | 0 | 0 | 0 |
27/09/2022 |
5.97
|
1,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
26/09/2022 |
5.97
|
5,200 | 6.25 | 6.25 | 5.68 | 0 | 0 | 0 |
23/09/2022 |
6.16
|
9,500 | 6.44 | 6.44 | 6.16 | 0 | 0 | 0 |
22/09/2022 |
6.44
|
4,608 | 6.54 | 6.63 | 6.44 | 0 | 0 | 0 |
21/09/2022 |
5.97
|
12,800 | 6.25 | 6.63 | 5.68 | 0 | 0 | 0 |