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) |
0.28 | 4.12% | 40,090,700 | -541,400 | -3.6 |
6.52
7.23
7.07
|
2 tháng
(2024-07-22) |
0.69 | 10.82% | 77,074,200 | -278,400 | -2.3 |
5.86
7.23
7.07
|
3 tháng
(2024-06-21) |
-0.07 | -0.98% | 168,560,600 | -812,600 | -6.4 |
5.86
7.85
7.07
|
6 tháng
(2024-03-25) |
0.96 | 15.71% | 321,553,400 | -960,400 | -7.2 |
4.59
7.85
7.07
|
12 tháng
(2023-09-25) |
1.37 | 24.04% | 572,755,000 | 680,111 | 1.6 |
4.32
7.85
7.07
|
24 tháng
(2022-09-30) |
0.98 | 16.09% | 1,183,489,400 | 905,011 | 0.4 |
3.10
8.16
7.07
|
36 tháng
(2021-10-05) |
-2.22 | -23.87% | 1,325,241,300 | 659,111 | -4.3 |
3.10
18.50
7.07
|
60 tháng
(2019-10-16) |
5.30 | 299.06% | 1,782,030,490 | 229,391 | -10.0 |
1.50
18.50
7.07
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
6.32
|
208,000 | 6.44 | 6.50 | 6.09 | 0 | 0 | -0.0 |
16/09/2022 |
6.44
|
55,000 | 6.48 | 6.50 | 6.30 | 0 | 0 | -0.0 |
15/09/2022 |
6.48
|
143,600 | 6.48 | 6.80 | 6.47 | 1,500 | 0 | -0.0 |
14/09/2022 |
6.48
|
69,300 | 6.56 | 6.56 | 6.25 | 0 | 0 | -0.0 |
13/09/2022 |
6.56
|
41,900 | 6.62 | 6.62 | 6.30 | 0 | 0 | -0.0 |
12/09/2022 |
6.62
|
84,800 | 6.62 | 6.79 | 6.61 | 0 | 0 | -0.0 |
09/09/2022 |
6.62
|
79,400 | 6.65 | 6.84 | 6.49 | 0 | 0 | -0.0 |
08/09/2022 |
6.65
|
89,600 | 6.90 | 7.09 | 6.65 | 0 | 0 | -0.0 |
07/09/2022 |
6.90
|
136,100 | 7.11 | 7.11 | 6.90 | 0 | 0 | -0.0 |
06/09/2022 |
7.11
|
67,200 | 7.11 | 7.18 | 7.02 | 0 | 0 | -0.0 |
05/09/2022 |
7.11
|
67,600 | 7.14 | 7.29 | 7.11 | 0 | 0 | -0.0 |
31/08/2022 |
7.14
|
138,200 | 7.20 | 7.25 | 7.10 | 0 | 0 | -0.0 |
30/08/2022 |
7.20
|
77,700 | 7.15 | 7.38 | 7.10 | 0 | 0 | -0.0 |
29/08/2022 |
7.15
|
94,300 | 7.53 | 7.53 | 7.08 | 0 | 3,000 | -0.0 |
26/08/2022 |
7.53
|
229,600 | 7.75 | 7.75 | 7.53 | 0 | 0 | 0.0 |
25/08/2022 |
7.75
|
205,000 | 7.92 | 7.99 | 7.75 | 0 | 0 | 0.0 |
24/08/2022 |
7.92
|
118,700 | 8 | 8.10 | 7.90 | 3,000 | 0 | 0.0 |
23/08/2022 |
8
|
492,800 | 7.71 | 8.17 | 7.90 | 0 | 1,000 | -0.0 |
22/08/2022 |
7.71
|
384,300 | 7.21 | 7.71 | 7.15 | 0 | 0 | 0.0 |
19/08/2022 |
7.21
|
97,700 | 7.21 | 7.23 | 7.10 | 0 | 0 | 0.0 |
18/08/2022 |
7.21
|
119,900 | 7.13 | 7.28 | 7.10 | 0 | 0 | 0.0 |
17/08/2022 |
7.13
|
146,200 | 7.09 | 7.33 | 7.13 | 0 | 0 | 0.0 |
16/08/2022 |
7.09
|
132,400 | 7.15 | 7.15 | 7.01 | 0 | 0 | 0.0 |
15/08/2022 |
7.15
|
87,000 | 7.29 | 7.35 | 7.10 | 0 | 0 | 0.0 |
12/08/2022 |
7.29
|
68,100 | 7.25 | 7.30 | 7.01 | 0 | 0 | 0.0 |
11/08/2022 |
7.25
|
224,000 | 7.43 | 7.50 | 7 | 0 | 0 | 0.0 |
10/08/2022 |
7.43
|
163,500 | 7.40 | 7.49 | 7.36 | 0 | 0 | 0.0 |
09/08/2022 |
7.40
|
196,200 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0.0 |
08/08/2022 |
7.30
|
165,200 | 7.20 | 7.39 | 7.25 | 0 | 0 | 0.0 |
05/08/2022 |
7.20
|
158,800 | 7.08 | 7.20 | 6.90 | 0 | 0 | 0.0 |
04/08/2022 |
7.08
|
135,700 | 7.05 | 7.25 | 7.05 | 0 | 0 | 0.0 |
03/08/2022 |
7.05
|
160,800 | 7 | 7.10 | 6.90 | 0 | 0 | 0.0 |
02/08/2022 |
7
|
389,200 | 6.79 | 7.14 | 6.77 | 0 | 0 | 0.0 |
01/08/2022 |
6.79
|
239,600 | 6.46 | 6.80 | 6.50 | 0 | 0 | 0.0 |
29/07/2022 |
6.46
|
80,300 | 6.52 | 6.65 | 6.45 | 0 | 0 | 0.0 |
28/07/2022 |
6.52
|
80,900 | 6.43 | 6.65 | 6.47 | 0 | 0 | 0.0 |
27/07/2022 |
6.43
|
42,100 | 6.50 | 6.55 | 6.37 | 1,000 | 0 | 0.0 |
26/07/2022 |
6.50
|
73,500 | 6.50 | 6.59 | 6.50 | 0 | 0 | -0.0 |
25/07/2022 |
6.50
|
45,000 | 6.58 | 6.70 | 6.50 | 0 | 0 | -0.0 |
22/07/2022 |
6.58
|
286,200 | 6.75 | 6.75 | 6.50 | 7,200 | 0 | -0.0 |
21/07/2022 |
6.75
|
100,700 | 6.87 | 6.97 | 6.73 | 0 | 0 | -0.0 |
20/07/2022 |
6.87
|
100,600 | 6.84 | 7.07 | 6.85 | 0 | 0 | -0.0 |
19/07/2022 |
6.84
|
80,200 | 6.90 | 6.90 | 6.70 | 0 | 900 | -0.0 |
18/07/2022 |
6.90
|
88,100 | 6.85 | 7 | 6.70 | 0 | 2,800 | -0.0 |
15/07/2022 |
6.85
|
104,400 | 6.84 | 6.96 | 6.80 | 0 | 2,700 | -0.0 |
14/07/2022 |
6.84
|
161,800 | 7.05 | 7.07 | 6.81 | 0 | 2,500 | -0.0 |
13/07/2022 |
7.05
|
64,600 | 6.98 | 7.46 | 7 | 0 | 3,000 | -0.0 |
12/07/2022 |
6.98
|
127,700 | 6.98 | 7.04 | 6.90 | 0 | 2,800 | -0.0 |
11/07/2022 |
6.98
|
166,100 | 6.75 | 7.03 | 6.80 | 0 | 3,000 | -0.0 |
08/07/2022 |
6.75
|
108,900 | 6.72 | 6.86 | 6.68 | 0 | 0 | -0.0 |
07/07/2022 |
6.72
|
155,500 | 6.67 | 6.73 | 6.50 | 0 | 2,800 | -0.0 |
06/07/2022 |
6.67
|
81,000 | 6.67 | 6.67 | 6.53 | 0 | 2,900 | -0.0 |
05/07/2022 |
6.67
|
54,700 | 6.66 | 6.73 | 6.56 | 0 | 3,300 | -0.0 |
04/07/2022 |
6.66
|
121,000 | 6.53 | 6.74 | 6.53 | 0 | 3,400 | -0.0 |
01/07/2022 |
6.53
|
147,300 | 6.35 | 6.53 | 6.06 | 0 | 3,900 | -0.0 |
30/06/2022 |
6.35
|
184,600 | 6.63 | 6.99 | 6.35 | 0 | 4,100 | -0.0 |
29/06/2022 |
6.63
|
123,100 | 6.90 | 6.90 | 6.55 | 0 | 3,500 | -0.0 |
28/06/2022 |
6.90
|
338,700 | 6.65 | 7.11 | 6.70 | 0 | 3,100 | -0.0 |
27/06/2022 |
6.65
|
226,500 | 6.22 | 6.65 | 6.25 | 0 | 0 | 0.1 |
24/06/2022 |
6.22
|
306,800 | 5.82 | 6.22 | 5.90 | 8,700 | 0 | 0.1 |
23/06/2022 |
5.82
|
164,800 | 5.56 | 5.84 | 5.57 | 7,200 | 0 | 0.0 |
22/06/2022 |
5.56
|
59,900 | 5.20 | 5.56 | 5.56 | 0 | 0 | 0.1 |
21/06/2022 |
5.20
|
238,000 | 5.19 | 5.20 | 4.84 | 16,100 | 0 | 0.1 |
20/06/2022 |
5.19
|
207,200 | 5.58 | 5.58 | 5.19 | 2,500 | 900 | 0.0 |
17/06/2022 |
5.58
|
172,600 | 6 | 6 | 5.58 | 2,900 | 4,100 | -0.0 |
16/06/2022 |
6
|
79,000 | 6.06 | 6.44 | 6 | 1,800 | 1,000 | 0.0 |
15/06/2022 |
6.06
|
149,200 | 6.50 | 6.60 | 6.05 | 5,100 | 900 | 0.0 |
14/06/2022 |
6.50
|
115,100 | 6.70 | 6.70 | 6.25 | 1,800 | 2,300 | -0.0 |
13/06/2022 |
6.70
|
359,400 | 7.20 | 7.20 | 6.70 | 0 | 4,500 | -0.0 |
10/06/2022 |
7.20
|
83,100 | 7.37 | 7.37 | 7.20 | 4,700 | 0 | 0.0 |
09/06/2022 |
7.37
|
86,500 | 7.25 | 7.40 | 7.25 | 6,000 | 0 | 0.0 |
08/06/2022 |
7.25
|
147,100 | 7.10 | 7.31 | 7.03 | 4,500 | 0 | 0.0 |
07/06/2022 |
7.10
|
232,500 | 7.58 | 7.58 | 7.10 | 0 | 0 | 0 |
06/06/2022 |
7.58
|
101,100 | 7.60 | 7.78 | 7.56 | 0 | 0 | 0 |
03/06/2022 |
7.60
|
102,800 | 7.77 | 7.77 | 7.40 | 0 | 0 | 0 |
02/06/2022 |
7.77
|
185,600 | 7.89 | 7.89 | 7.65 | 0 | 0 | 0 |
01/06/2022 |
7.89
|
103,100 | 8 | 8.09 | 7.84 | 0 | 0 | 0 |
31/05/2022 |
8
|
182,600 | 8.12 | 8.12 | 7.90 | 0 | 0 | 0 |
30/05/2022 |
8.12
|
172,900 | 8.12 | 8.20 | 8 | 0 | 0 | 0 |
27/05/2022 |
8.12
|
81,300 | 8.12 | 8.20 | 7.95 | 0 | 0 | 0 |
26/05/2022 |
8.12
|
131,200 | 7.93 | 8.20 | 7.94 | 0 | 0 | 0 |
25/05/2022 |
7.93
|
136,400 | 7.78 | 7.93 | 7.62 | 0 | 0 | 0 |
24/05/2022 |
7.78
|
81,300 | 7.71 | 7.95 | 7.50 | 0 | 0 | 0 |
23/05/2022 |
7.71
|
68,500 | 7.81 | 8.04 | 7.70 | 0 | 0 | 0 |
20/05/2022 |
7.81
|
77,300 | 7.95 | 8.05 | 7.81 | 0 | 0 | 0 |
19/05/2022 |
7.95
|
80,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
18/05/2022 |
8.10
|
174,700 | 8.02 | 8.25 | 8.10 | 0 | 0 | 0 |
17/05/2022 |
8.02
|
187,700 | 7.50 | 8.02 | 7.25 | 0 | 0 | 0 |
16/05/2022 |
7.50
|
156,800 | 7.86 | 8.40 | 7.40 | 0 | 0 | 0 |
13/05/2022 |
7.86
|
182,400 | 8.45 | 8.45 | 7.86 | 0 | 0 | 0 |
12/05/2022 |
8.45
|
272,100 | 9 | 9 | 8.37 | 0 | 0 | 0 |
11/05/2022 |
9
|
99,400 | 8.88 | 9.12 | 8.88 | 0 | 0 | 0 |
10/05/2022 |
8.88
|
143,700 | 8.89 | 8.89 | 8.27 | 0 | 0 | 0 |
09/05/2022 |
8.89
|
165,300 | 9.55 | 9.55 | 8.89 | 0 | 0 | 0 |
06/05/2022 |
9.55
|
88,800 | 9.80 | 9.85 | 9.50 | 0 | 0 | 0 |
05/05/2022 |
9.80
|
115,700 | 9.97 | 10.10 | 9.61 | 0 | 0 | 0 |
04/05/2022 |
9.97
|
201,700 | 10.55 | 10.55 | 9.95 | 0 | 0 | 0 |
29/04/2022 |
10.55
|
119,100 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
28/04/2022 |
10.50
|
122,200 | 10.50 | 11.10 | 10.35 | 0 | 0 | 0 |
27/04/2022 |
10.50
|
227,900 | 9.90 | 10.55 | 9.90 | 0 | 0 | 0 |