Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
6
|
20,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
13/02/2023 |
6
|
30,700 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
10/02/2023 |
6.40
|
10,600 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
09/02/2023 |
6.50
|
21,100 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
08/02/2023 |
6.50
|
31,800 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
07/02/2023 |
6.50
|
53,100 | 6.60 | 7.10 | 6.50 | 0 | 0 | 0 |
06/02/2023 |
6.60
|
11,500 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
03/02/2023 |
6.50
|
47,000 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
02/02/2023 |
6.70
|
65,602 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
01/02/2023 |
6.80
|
83,000 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
31/01/2023 |
7.10
|
24,298 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
30/01/2023 |
7.20
|
111,300 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
27/01/2023 |
6.90
|
54,800 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
19/01/2023 |
6.90
|
56,509 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
18/01/2023 |
6.60
|
98,700 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
17/01/2023 |
6.80
|
39,700 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
16/01/2023 |
6.70
|
13,600 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
13/01/2023 |
6.70
|
40,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
12/01/2023 |
7
|
83,200 | 6.90 | 7.40 | 6.70 | 0 | 0 | 0 |
11/01/2023 |
6.90
|
23,000 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
10/01/2023 |
6.90
|
70,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
09/01/2023 |
6.90
|
65,160 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
06/01/2023 |
6.90
|
20,724 | 7 | 7 | 6.70 | 0 | 0 | 0 |
05/01/2023 |
7
|
42,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
04/01/2023 |
7
|
69,200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
03/01/2023 |
6.80
|
55,200 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
30/12/2022 |
6.30
|
69,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
29/12/2022 |
6.40
|
9,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
28/12/2022 |
6.50
|
63,004 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
27/12/2022 |
6.30
|
52,200 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
26/12/2022 |
6.20
|
39,900 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
23/12/2022 |
6.40
|
44,101 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
22/12/2022 |
6.30
|
32,126 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
21/12/2022 |
6.10
|
116,700 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
20/12/2022 |
6.40
|
201,157 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
19/12/2022 |
6.90
|
101,900 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
16/12/2022 |
6.90
|
109,452 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
15/12/2022 |
7.10
|
96,540 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
14/12/2022 |
7.30
|
59,900 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
13/12/2022 |
7.20
|
95,100 | 7.10 | 7.30 | 6.70 | 0 | 0 | 0 |
12/12/2022 |
7.10
|
203,326 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
09/12/2022 |
7.10
|
54,500 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
08/12/2022 |
7.20
|
112,600 | 7 | 7.60 | 6.90 | 0 | 0 | 0 |
07/12/2022 |
7
|
278,757 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
06/12/2022 |
7.70
|
399,971 | 8.50 | 8.60 | 7.70 | 0 | 0 | 0 |
05/12/2022 |
8.50
|
285,600 | 8.10 | 8.90 | 7.80 | 0 | 0 | 0 |
02/12/2022 |
8.10
|
159,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
01/12/2022 |
8
|
509,075 | 7.60 | 8.30 | 7.40 | 0 | 0 | 0 |
30/11/2022 |
7.60
|
220,400 | 8 | 8.10 | 7.40 | 0 | 0 | 0 |
29/11/2022 |
8
|
172,710 | 8.10 | 8.70 | 7.70 | 0 | 0 | 0 |
28/11/2022 |
8.10
|
190,101 | 7.40 | 8.10 | 7.70 | 0 | 0 | 0 |
25/11/2022 |
7.40
|
146,400 | 7.10 | 7.70 | 6.90 | 0 | 0 | 0 |
24/11/2022 |
7.10
|
122,080 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
23/11/2022 |
6.70
|
226,549 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
22/11/2022 |
6.70
|
207,100 | 6.10 | 6.70 | 6.30 | 0 | 0 | 0 |
21/11/2022 |
6.10
|
157,404 | 5.60 | 6.10 | 6 | 0 | 0 | 0 |
18/11/2022 |
5.60
|
122,632 | 5.10 | 5.60 | 4.80 | 0 | 0 | 0 |
17/11/2022 |
5.10
|
62,302 | 4.70 | 5.10 | 5 | 0 | 0 | 0 |
16/11/2022 |
4.70
|
169,400 | 4.30 | 4.70 | 3.90 | 0 | 0 | 0 |
15/11/2022 |
4.30
|
102,700 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
14/11/2022 |
4.70
|
89,506 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
11/11/2022 |
5.20
|
121,000 | 5.70 | 6.20 | 5.20 | 0 | 0 | 0 |
10/11/2022 |
5.70
|
86,722 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
09/11/2022 |
6.30
|
106,300 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
08/11/2022 |
5.80
|
83,900 | 6 | 6 | 5.60 | 0 | 0 | 0 |
07/11/2022 |
6
|
68,914 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
04/11/2022 |
6.60
|
76,700 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
03/11/2022 |
6.60
|
52,400 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
02/11/2022 |
6.60
|
60,633 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
01/11/2022 |
6.50
|
40,208 | 6.40 | 6.70 | 6.20 | 0 | 0 | 0 |
31/10/2022 |
6.40
|
44,502 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
28/10/2022 |
6.60
|
142,634 | 6.30 | 6.90 | 6.40 | 0 | 0 | 0 |
27/10/2022 |
6.30
|
99,800 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
26/10/2022 |
5.80
|
69,500 | 6.10 | 6.40 | 5.60 | 0 | 0 | 0 |
25/10/2022 |
6.10
|
195,383 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
24/10/2022 |
6.70
|
109,920 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
21/10/2022 |
7.40
|
95,000 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
20/10/2022 |
7.80
|
42,554 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
19/10/2022 |
7.90
|
52,400 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
18/10/2022 |
8.10
|
121,100 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
17/10/2022 |
7.80
|
35,629 | 7.70 | 8 | 7.60 | 0 | 24 | -0.0 |
14/10/2022 |
7.70
|
90,000 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
13/10/2022 |
7.80
|
31,502 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
12/10/2022 |
7.70
|
156,659 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
11/10/2022 |
7.20
|
84,809 | 7.90 | 8 | 7.20 | 0 | 0 | 0 |
10/10/2022 |
7.90
|
95,666 | 7.60 | 8.10 | 7.40 | 0 | 0 | 0 |
07/10/2022 |
7.60
|
186,100 | 8.40 | 8.50 | 7.60 | 0 | 0 | 0 |
06/10/2022 |
8.40
|
115,830 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
05/10/2022 |
9.30
|
83,600 | 8.80 | 9.50 | 9 | 0 | 0 | 0 |
04/10/2022 |
8.80
|
169,400 | 9.70 | 9.90 | 8.80 | 0 | 0 | 0 |
03/10/2022 |
9.70
|
109,411 | 10.70 | 10.90 | 9.70 | 0 | 0 | 0 |
30/09/2022 |
10.70
|
128,000 | 10.50 | 10.70 | 9.50 | 0 | 0 | 0 |
29/09/2022 |
10.50
|
61,800 | 10.90 | 11.40 | 10.50 | 0 | 0 | 0 |
28/09/2022 |
10.90
|
56,256 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
27/09/2022 |
11
|
83,320 | 11.10 | 11.70 | 10.90 | 0 | 0 | 0 |
26/09/2022 |
11.10
|
167,400 | 12.10 | 12.10 | 11 | 0 | 0 | 0 |
23/09/2022 |
12.10
|
68,900 | 12.20 | 12.50 | 12.10 | 0 | 0 | 0 |
22/09/2022 |
12.20
|
268,925 | 11.70 | 12.80 | 11.40 | 0 | 0 | 0 |
21/09/2022 |
11.70
|
59,100 | 11.60 | 11.70 | 11.10 | 0 | 0 | 0 |
20/09/2022 |
11.60
|
76,700 | 11.50 | 11.70 | 11.10 | 0 | 0 | 0 |