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) |
-0.60 | -8.45% | 99,400 | -6,000 | -0.0 |
6.50
7.30
6.50
|
2 tháng
(2024-07-22) |
-0.30 | -4.41% | 468,300 | -9,000 | -0.1 |
6.40
7.90
6.50
|
3 tháng
(2024-06-21) |
0.50 | 8.33% | 1,192,700 | 1,300 | 0.0 |
5.70
8
6.50
|
6 tháng
(2024-03-25) |
0.20 | 3.17% | 1,485,300 | 2,800 | 0.0 |
5.70
8
6.50
|
12 tháng
(2023-09-25) |
-0.50 | -7.14% | 2,390,100 | -112,400 | -0.7 |
5.70
8
6.50
|
24 tháng
(2022-09-30) |
-1.16 | -15.15% | 7,004,919 | -106,310 | -0.7 |
5.33
8.30
6.50
|
36 tháng
(2021-10-05) |
-1.07 | -14.18% | 17,875,072 | -30,210 | 0.1 |
5.33
12.72
6.50
|
60 tháng
(2019-10-16) |
0.16 | 2.51% | 22,846,586 | 57,890 | 0.7 |
4.28
12.72
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2021 |
5.76
|
14,100 | 5.94 | 5.94 | 5.76 | 0 | 0 | 0 |
02/07/2021 |
5.94
|
19,100 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 |
01/07/2021 |
6.03
|
2,600 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 |
30/06/2021 |
6.03
|
1,000 | 5.85 | 6.03 | 5.94 | 0 | 0 | 0 |
29/06/2021 |
5.85
|
11,310 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 |
28/06/2021 |
6.03
|
4,100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
25/06/2021 |
6.03
|
13,000 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 |
24/06/2021 |
6.03
|
16,900 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
23/06/2021 |
6.03
|
10,600 | 6.03 | 6.03 | 6.03 | 100 | 0 | 0.0 |
22/06/2021 |
6.03
|
2,300 | 6.12 | 6.12 | 6.03 | 100 | 0 | 0.0 |
21/06/2021 |
6.12
|
15,200 | 5.94 | 6.12 | 5.94 | 0 | 0 | 0 |
18/06/2021 |
5.94
|
15,600 | 5.94 | 6.12 | 5.85 | 0 | 0 | 0 |
17/06/2021 |
5.94
|
19,000 | 5.94 | 5.94 | 5.94 | 5,000 | 1,200 | 0.0 |
16/06/2021 |
5.94
|
6,300 | 6.03 | 6.12 | 5.94 | 0 | 1,000 | -0.0 |
15/06/2021 |
6.03
|
14,100 | 6.03 | 6.21 | 6.03 | 10,000 | 300 | 0.1 |
14/06/2021 |
6.03
|
12,300 | 5.94 | 6.03 | 5.06 | 10,600 | 0 | 0.1 |
11/06/2021 |
5.94
|
6,700 | 6.03 | 6.12 | 5.94 | 0 | 100 | -0.0 |
10/06/2021 |
6.03
|
5,000 | 6.03 | 6.12 | 5.85 | 0 | 0 | 0 |
09/06/2021 |
6.03
|
24,400 | 6.03 | 6.03 | 5.85 | 0 | 13,300 | -0.1 |
08/06/2021 |
6.03
|
15,300 | 5.94 | 6.12 | 5.85 | 0 | 0 | 0 |
07/06/2021 |
5.94
|
10,676 | 6.03 | 6.21 | 5.94 | 0 | 0 | 0 |
04/06/2021 |
6.03
|
11,900 | 6.12 | 6.12 | 5.94 | 0 | 0 | 0 |
03/06/2021 |
6.12
|
19,100 | 6.03 | 6.12 | 5.85 | 0 | 0 | 0 |
02/06/2021 |
6.03
|
5,076 | 6.21 | 6.21 | 6.03 | 0 | 0 | 0 |
01/06/2021 |
6.21
|
11,700 | 6.21 | 6.21 | 5.85 | 0 | 0 | 0 |
31/05/2021 |
6.21
|
32,700 | 6.03 | 6.21 | 5.85 | 500 | 0 | 0.0 |
28/05/2021 |
6.03
|
37,200 | 5.85 | 6.03 | 5.85 | 500 | 0 | 0.0 |
27/05/2021 |
5.85
|
10,700 | 6.12 | 6.21 | 5.85 | 1,000 | 0 | 0.0 |
26/05/2021 |
6.12
|
5,300 | 6.21 | 7.09 | 6.12 | 0 | 0 | 0 |
25/05/2021 |
6.21
|
18,500 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
24/05/2021 |
6.21
|
31,300 | 6.21 | 6.47 | 6.21 | 0 | 0 | 0 |
21/05/2021 |
6.21
|
24,500 | 6.03 | 6.30 | 5.85 | 0 | 0 | 0 |
20/05/2021 |
6.03
|
7,600 | 6.12 | 6.30 | 5.94 | 0 | 0 | 0 |
19/05/2021 |
6.12
|
2,700 | 6.21 | 6.21 | 6.12 | 0 | 0 | 0 |
18/05/2021 |
6.21
|
12,200 | 6.30 | 6.39 | 6.12 | 0 | 0 | 0 |
17/05/2021 |
6.30
|
45,100 | 6.30 | 6.47 | 6.21 | 0 | 0 | 0 |
14/05/2021 |
6.30
|
52,200 | 6.47 | 6.92 | 6.21 | 0 | 0 | 0 |
13/05/2021 |
6.47
|
90,600 | 6.56 | 6.56 | 6.21 | 0 | 0 | 0 |
12/05/2021 |
6.56
|
30,300 | 6.21 | 6.65 | 6.03 | 5,000 | 0 | 0.0 |
11/05/2021 |
6.21
|
8,600 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 |
10/05/2021 |
6.39
|
16,400 | 6.56 | 6.56 | 6.12 | 0 | 0 | 0 |
07/05/2021 |
6.56
|
11,700 | 6.21 | 6.65 | 6.21 | 0 | 0 | 0 |
06/05/2021 |
6.21
|
21,700 | 6.65 | 6.83 | 6.21 | 3,400 | 0 | 0.0 |
05/05/2021 |
6.65
|
28,100 | 6.74 | 6.83 | 6.21 | 0 | 0 | 0 |
04/05/2021 |
6.74
|
5,100 | 6.83 | 6.83 | 6.30 | 0 | 0 | 0 |
29/04/2021 |
6.83
|
7,400 | 6.83 | 6.92 | 6.65 | 0 | 0 | 0 |
28/04/2021 |
6.83
|
11,200 | 7.01 | 7.01 | 6.65 | 0 | 0 | 0 |
27/04/2021 |
7.01
|
4,900 | 7.01 | 7.01 | 6.21 | 0 | 0 | 0 |
26/04/2021 |
7.01
|
9,900 | 7.09 | 7.09 | 6.83 | 0 | 0 | 0 |
23/04/2021 |
7.09
|
25,300 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
22/04/2021 |
7.09
|
35,900 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
20/04/2021 |
7.09
|
117,000 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
19/04/2021 |
7.18
|
17,500 | 7.27 | 7.36 | 7.09 | 0 | 0 | 0 |
16/04/2021 |
7.27
|
91,900 | 7.45 | 7.54 | 7.09 | 0 | 0 | 0 |
15/04/2021 |
7.45
|
42,700 | 7.80 | 7.80 | 7.36 | 0 | 0 | 0 |
14/04/2021 |
7.80
|
18,500 | 7.89 | 7.98 | 7.80 | 0 | 0 | 0 |
13/04/2021 |
7.89
|
59,700 | 8.07 | 8.16 | 7.89 | 0 | 0 | 0 |
12/04/2021 |
8.07
|
128,600 | 7.45 | 8.16 | 7.09 | 0 | 1,000 | -0.0 |
09/04/2021 |
7.45
|
6,700 | 7.36 | 7.54 | 7.27 | 0 | 0 | 0 |
08/04/2021 |
7.36
|
97,500 | 7.45 | 7.72 | 7.18 | 0 | 0 | 0 |
07/04/2021 |
7.45
|
96,300 | 7.09 | 7.45 | 7.09 | 0 | 500 | -0.0 |
06/04/2021 |
7.09
|
33,800 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 |
05/04/2021 |
7.09
|
19,300 | 7.18 | 7.54 | 7.09 | 500 | 0 | 0.0 |
02/04/2021 |
7.18
|
10,500 | 7.45 | 7.63 | 7.09 | 0 | 0 | 0 |
01/04/2021 |
7.45
|
14,500 | 7.80 | 7.80 | 7.09 | 6,700 | 0 | 0.1 |
31/03/2021 |
7.80
|
100 | 7.09 | 7.80 | 7.80 | 0 | 0 | 0 |
30/03/2021 |
7.09
|
81,100 | 7.18 | 7.80 | 7.09 | 0 | 0 | 0 |
29/03/2021 |
7.18
|
27,200 | 7.54 | 7.63 | 7.18 | 0 | 0 | 0 |
26/03/2021 |
7.54
|
5,200 | 7.89 | 7.89 | 7.18 | 0 | 0 | 0 |
25/03/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
24/03/2021 |
7.89
|
200 | 7.45 | 7.89 | 7.89 | 0 | 0 | 0 |
23/03/2021 |
7.45
|
9,600 | 7.89 | 7.89 | 7.18 | 0 | 0 | 0 |
22/03/2021 |
7.89
|
28,300 | 7.89 | 7.89 | 7.09 | 0 | 0 | 0 |
19/03/2021 |
7.89
|
5,400 | 7.27 | 7.89 | 7.54 | 0 | 0 | 0 |
18/03/2021 |
7.27
|
19,700 | 7.09 | 8.25 | 7.27 | 0 | 0 | 0 |
17/03/2021 |
7.09
|
88,500 | 7.63 | 7.80 | 7.09 | 2,900 | 0 | 0.0 |
16/03/2021 |
7.63
|
8,100 | 7.72 | 7.80 | 7.63 | 0 | 0 | 0 |
15/03/2021 |
7.72
|
8,400 | 7.98 | 8.43 | 7.72 | 0 | 0 | 0 |
12/03/2021 |
7.98
|
1,100 | 7.45 | 7.98 | 7.98 | 0 | 0 | 0 |
11/03/2021 |
7.45
|
21,000 | 7.98 | 8.16 | 7.45 | 0 | 0 | 0 |
10/03/2021 |
7.98
|
10,200 | 9.58 | 9.58 | 7.63 | 0 | 0 | 0 |
09/03/2021 |
9.58
|
600 | 8.51 | 9.58 | 8.43 | 0 | 0 | 0 |
08/03/2021 |
8.51
|
34,200 | 9.49 | 9.49 | 8.43 | 0 | 0 | 0 |
05/03/2021 |
9.49
|
29,700 | 8.60 | 9.76 | 7.36 | 0 | 0 | 0 |
04/03/2021 |
8.60
|
6,400 | 10.64 | 10.64 | 8.60 | 0 | 0 | 0 |
03/03/2021 |
10.64
|
1,900 | 9.76 | 11.26 | 8.51 | 0 | 0 | 0 |
02/03/2021 |
9.76
|
7,100 | 8.60 | 9.84 | 9.58 | 0 | 300 | -0.0 |
01/03/2021 |
8.60
|
41,500 | 7.80 | 8.60 | 8.60 | 0 | 0 | 0 |
26/02/2021 |
7.80
|
12,600 | 7.45 | 7.80 | 6.83 | 0 | 100 | -0.0 |
25/02/2021 |
7.45
|
3,000 | 7.09 | 7.54 | 5.85 | 0 | 1,400 | -0.0 |
24/02/2021 |
7.09
|
18,300 | 6.92 | 7.36 | 6.65 | 200 | 100 | 0.0 |
23/02/2021 |
6.92
|
5,600 | 6.74 | 6.92 | 6.83 | 0 | 0 | 0 |
22/02/2021 |
6.74
|
4,100 | 6.83 | 6.83 | 6.47 | 0 | 0 | 0 |
19/02/2021 |
6.83
|
1,100 | 6.21 | 7.18 | 6.83 | 0 | 0 | 0 |
18/02/2021 |
6.21
|
25,000 | 7.18 | 7.18 | 6.21 | 1,100 | 0 | 0.0 |
17/02/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
09/02/2021 |
7.18
|
100 | 6.56 | 7.18 | 7.18 | 0 | 0 | 0 |
08/02/2021 |
6.56
|
5,100 | 6.74 | 6.74 | 6.21 | 0 | 500 | 0 |
05/02/2021 |
6.74
|
2,200 | 6.30 | 7.01 | 6.47 | 0 | 0 | 0 |
04/02/2021 |
6.30
|
10,300 | 6.12 | 6.30 | 6.21 | 0 | 0 | 0 |