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 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
5.80
|
11,389 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
14/02/2023 |
5.50
|
30,202 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
13/02/2023 |
5.50
|
25,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
10/02/2023 |
5.90
|
6,400 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
09/02/2023 |
5.90
|
7,120 | 6 | 6 | 5.70 | 0 | 0 | 0 |
08/02/2023 |
6
|
37,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
07/02/2023 |
6
|
17,590 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
06/02/2023 |
6
|
23,919 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
03/02/2023 |
5.80
|
13,351 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
02/02/2023 |
5.90
|
28,100 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
01/02/2023 |
5.90
|
139,600 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
31/01/2023 |
6
|
39,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
30/01/2023 |
6.10
|
38,100 | 6 | 6.20 | 5.90 | 900 | 0 | 0.0 |
27/01/2023 |
6
|
46,675 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
19/01/2023 |
6
|
78,300 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
18/01/2023 |
6
|
13,000 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
17/01/2023 |
5.80
|
98,510 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
16/01/2023 |
5.70
|
16,900 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
13/01/2023 |
5.70
|
29,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
12/01/2023 |
5.70
|
11,101 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
11/01/2023 |
5.60
|
29,918 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
10/01/2023 |
5.80
|
12,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
09/01/2023 |
5.80
|
13,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
06/01/2023 |
5.80
|
19,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
05/01/2023 |
6
|
30,613 | 5.90 | 6.20 | 5.60 | 0 | 0 | 0 |
04/01/2023 |
5.90
|
45,225 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
03/01/2023 |
5.90
|
40,830 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
30/12/2022 |
5.50
|
2,700 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
29/12/2022 |
5.50
|
22,000 | 5.40 | 5.50 | 5.20 | 0 | 100 | -0.0 |
28/12/2022 |
5.40
|
21,114 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
27/12/2022 |
5.50
|
29,600 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
26/12/2022 |
5.30
|
24,823 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
23/12/2022 |
5.40
|
21,010 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
22/12/2022 |
5.50
|
18,250 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
21/12/2022 |
5.50
|
51,100 | 5.80 | 5.80 | 5.30 | 0 | 700 | -0.0 |
20/12/2022 |
5.80
|
51,052 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
19/12/2022 |
6.10
|
40,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
16/12/2022 |
6.10
|
139,189 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
15/12/2022 |
6
|
40,317 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
14/12/2022 |
6.10
|
70,950 | 6 | 6.40 | 6 | 0 | 0 | 0 |
13/12/2022 |
6
|
67,913 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
12/12/2022 |
5.80
|
106,401 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
09/12/2022 |
6.20
|
37,502 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
08/12/2022 |
6.30
|
57,859 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
07/12/2022 |
5.90
|
58,315 | 6 | 6 | 5.50 | 0 | 0 | 0 |
06/12/2022 |
6
|
132,425 | 6.60 | 7.10 | 6 | 0 | 0 | 0 |
05/12/2022 |
6.60
|
134,129 | 6.30 | 6.90 | 6.40 | 0 | 0 | 0 |
02/12/2022 |
6.30
|
137,400 | 6.10 | 6.30 | 5.80 | 500 | 0 | 0.0 |
01/12/2022 |
6.10
|
146,166 | 5.90 | 6.30 | 5.90 | 8,000 | 0 | 0.0 |
30/11/2022 |
5.90
|
130,304 | 5.60 | 5.90 | 5.30 | 0 | 0 | 0 |
29/11/2022 |
5.60
|
131,043 | 5.20 | 5.70 | 5.10 | 0 | 0 | 0 |
28/11/2022 |
5.20
|
189,445 | 4.80 | 5.20 | 5 | 0 | 0 | 0 |
25/11/2022 |
4.80
|
86,209 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
24/11/2022 |
4.40
|
61,400 | 4.70 | 5 | 4.30 | 0 | 0 | 0 |
23/11/2022 |
4.70
|
41,100 | 5.20 | 5.40 | 4.70 | 0 | 0 | 0 |
22/11/2022 |
5.20
|
35,414 | 5 | 5.40 | 5 | 0 | 0 | 0 |
21/11/2022 |
5
|
47,410 | 4.60 | 5 | 4.70 | 0 | 0 | 0 |
18/11/2022 |
4.60
|
48,100 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 |
17/11/2022 |
4.50
|
35,400 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
16/11/2022 |
4.10
|
70,972 | 3.80 | 4.10 | 3.50 | 5,000 | 0 | 0.0 |
15/11/2022 |
3.80
|
68,500 | 4.20 | 4.20 | 3.80 | 5,000 | 400 | 0.0 |
14/11/2022 |
4.20
|
54,900 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
11/11/2022 |
4.60
|
10,110 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
10/11/2022 |
5
|
29,000 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
09/11/2022 |
5.50
|
9,107 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
08/11/2022 |
5.40
|
18,902 | 5.40 | 5.70 | 5 | 0 | 0 | 0 |
07/11/2022 |
5.40
|
130,311 | 6 | 6 | 5.40 | 0 | 0 | 0 |
04/11/2022 |
6
|
32,110 | 6 | 6 | 5.40 | 0 | 0 | 0 |
03/11/2022 |
6
|
28,302 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
02/11/2022 |
6.10
|
24,900 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
01/11/2022 |
6.30
|
23,095 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
31/10/2022 |
6.30
|
25,951 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
28/10/2022 |
6.50
|
12,612 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
27/10/2022 |
6.30
|
71,250 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
26/10/2022 |
5.80
|
12,300 | 5.80 | 6 | 5.30 | 0 | 0 | 0 |
25/10/2022 |
5.80
|
107,052 | 5.90 | 6.10 | 5.40 | 100 | 0 | 0.0 |
24/10/2022 |
5.90
|
161,601 | 6.50 | 6.60 | 5.90 | 0 | 0 | 0 |
21/10/2022 |
6.50
|
53,100 | 7 | 7 | 6.50 | 0 | 0 | 0 |
20/10/2022 |
7
|
4,890 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
19/10/2022 |
6.90
|
22,145 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
18/10/2022 |
7
|
43,990 | 7 | 7.10 | 7 | 0 | 0 | 0 |
17/10/2022 |
7
|
35,335 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
14/10/2022 |
7.10
|
33,410 | 7 | 7.20 | 7 | 0 | 0 | 0 |
13/10/2022 |
7
|
15,200 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
12/10/2022 |
7
|
90,700 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
11/10/2022 |
6.90
|
29,173 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
10/10/2022 |
7.10
|
22,112 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
07/10/2022 |
6.90
|
129,100 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
06/10/2022 |
7.30
|
49,280 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
05/10/2022 |
7.60
|
31,351 | 7.30 | 7.70 | 7.40 | 0 | 0 | 0 |
04/10/2022 |
7.30
|
18,506 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
03/10/2022 |
7.50
|
76,519 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
30/09/2022 |
7.80
|
23,780 | 7.70 | 8 | 7.20 | 0 | 0 | 0 |
29/09/2022 |
7.70
|
30,922 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
28/09/2022 |
7.80
|
61,900 | 8 | 8 | 7.70 | 0 | 0 | 0 |
27/09/2022 |
8
|
29,874 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
26/09/2022 |
7.90
|
47,715 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
23/09/2022 |
8.40
|
21,640 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
22/09/2022 |
8.30
|
110,159 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
21/09/2022 |
8.20
|
18,032 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |