Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.91 | -10.01% | 5,349,800 | 7,600 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,345,300 | 11,100 | 0.1 |
7.34
10.80
8.20
|
3 tháng
(2024-06-20) |
0.27 | 3.39% | 10,211,300 | 11,200 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-22) |
0.86 | 11.71% | 14,030,600 | 34,700 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-25) |
0.94 | 13.01% | 21,563,100 | 35,900 | 0.3 |
5.32
10.80
8.20
|
24 tháng
(2022-09-29) |
2.80 | 51.85% | 45,687,994 | 45,400 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-04) |
-1 | -10.84% | 85,489,042 | 43,400 | 0.3 |
3.97
15.19
8.20
|
60 tháng
(2019-10-15) |
6.43 | 362.79% | 116,819,315 | -187,400 | -0.4 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
6.75
|
11,700 | 6.75 | 6.75 | 6.58 | 0 | 100 | -0.0 |
24/04/2024 |
6.75
|
28,200 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 |
23/04/2024 |
6.67
|
41,600 | 6.67 | 6.75 | 6.41 | 0 | 3,300 | -0.0 |
22/04/2024 |
6.75
|
57,200 | 6.50 | 6.75 | 6.41 | 0 | 0 | 0 |
19/04/2024 |
6.41
|
59,700 | 6.58 | 6.58 | 6.33 | 0 | 0 | 0 |
17/04/2024 |
6.58
|
58,300 | 6.58 | 6.67 | 6.58 | 0 | 1,200 | -0.0 |
16/04/2024 |
6.50
|
122,300 | 6.50 | 6.75 | 6.41 | 5,500 | 5,600 | -0.0 |
15/04/2024 |
6.50
|
156,700 | 7.00 | 7.09 | 6.50 | 0 | 0 | 0 |
12/04/2024 |
7.09
|
50,100 | 7.09 | 7.17 | 6.92 | 1,200 | 0 | 0.0 |
11/04/2024 |
7.09
|
54,200 | 6.92 | 7.09 | 6.92 | 400 | 100 | 0.0 |
10/04/2024 |
7.09
|
18,700 | 7.09 | 7.09 | 7.00 | 0 | 500 | -0.0 |
09/04/2024 |
7.09
|
62,800 | 7.00 | 7.09 | 6.92 | 0 | 900 | -0.0 |
08/04/2024 |
7.00
|
36,000 | 7.17 | 7.17 | 7.00 | 0 | 1,800 | -0.0 |
05/04/2024 |
7.17
|
150,800 | 7.17 | 7.26 | 7.00 | 0 | 0 | 0 |
04/04/2024 |
7.09
|
95,400 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
03/04/2024 |
7.17
|
60,200 | 7.09 | 7.26 | 7.00 | 0 | 0 | 0 |
02/04/2024 |
7.17
|
43,400 | 7.00 | 7.17 | 7.00 | 0 | 0 | 0 |
01/04/2024 |
7.17
|
93,700 | 7.17 | 7.17 | 7.00 | 6,200 | 1,200 | 0.0 |
29/03/2024 |
7.17
|
35,100 | 7.34 | 7.34 | 7.17 | 0 | 0 | 0 |
28/03/2024 |
7.34
|
39,200 | 7.26 | 7.34 | 7.17 | 0 | 0 | 0 |
27/03/2024 |
7.17
|
74,500 | 7.34 | 7.34 | 7.17 | 0 | 0 | 0 |
26/03/2024 |
7.26
|
123,400 | 7.34 | 7.34 | 6.67 | 0 | 0 | 0 |
25/03/2024 |
7.34
|
62,800 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 |
22/03/2024 |
7.34
|
44,100 | 7.42 | 7.59 | 7.26 | 0 | 0 | 0 |
21/03/2024 |
7.42
|
106,200 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 |
20/03/2024 |
7.34
|
66,400 | 7.26 | 7.42 | 7.26 | 0 | 500 | -0.0 |
19/03/2024 |
7.26
|
56,400 | 7.42 | 7.51 | 7.26 | 0 | 0 | 0 |
18/03/2024 |
7.42
|
140,700 | 7.59 | 7.68 | 7.17 | 1,900 | 1,700 | 0.0 |
15/03/2024 |
7.59
|
203,400 | 7.34 | 7.68 | 7.17 | 1,000 | 1,800 | -0.0 |
14/03/2024 |
7.34
|
149,400 | 7.34 | 7.51 | 6.67 | 0 | 500 | -0.0 |
13/03/2024 |
7.34
|
136,100 | 6.92 | 7.34 | 6.83 | 1,500 | 0 | 0.0 |
12/03/2024 |
6.92
|
63,900 | 6.92 | 7.09 | 6.83 | 0 | 0 | 0 |
11/03/2024 |
6.92
|
83,300 | 7.26 | 7.26 | 6.83 | 0 | 200 | -0.0 |
08/03/2024 |
7.26
|
140,700 | 7.34 | 7.51 | 7.17 | 0 | 0 | 0 |
07/03/2024 |
7.34
|
229,900 | 6.92 | 7.51 | 6.92 | 2,500 | 0 | 0.0 |
06/03/2024 |
6.92
|
95,700 | 6.92 | 7.09 | 6.83 | 200 | 1,700 | -0.0 |
05/03/2024 |
6.92
|
55,900 | 7.00 | 7.09 | 6.92 | 0 | 0 | 0 |
04/03/2024 |
7.00
|
130,900 | 6.92 | 7.17 | 6.92 | 0 | 0 | 0 |
01/03/2024 |
6.92
|
68,000 | 6.92 | 7.17 | 6.83 | 600 | 0 | 0.0 |
29/02/2024 |
6.92
|
45,400 | 7.09 | 7.09 | 6.83 | 1,100 | 1,700 | -0.0 |
28/02/2024 |
7.09
|
104,000 | 7.17 | 7.26 | 6.92 | 0 | 0 | 0 |
27/02/2024 |
7.17
|
172,400 | 6.92 | 7.26 | 6.92 | 0 | 0 | 0 |
26/02/2024 |
6.92
|
93,900 | 6.83 | 7.00 | 6.67 | 300 | 0 | 0.0 |
23/02/2024 |
6.83
|
170,700 | 6.67 | 7.00 | 6.67 | 1,400 | 0 | 0.0 |
22/02/2024 |
6.67
|
27,200 | 6.67 | 6.75 | 6.58 | 0 | 100 | -0.0 |
21/02/2024 |
6.67
|
41,700 | 6.75 | 6.75 | 6.58 | 0 | 200 | -0.0 |
20/02/2024 |
6.75
|
14,400 | 6.67 | 6.83 | 6.67 | 0 | 300 | -0.0 |
19/02/2024 |
6.67
|
58,400 | 6.58 | 6.67 | 6.41 | 0 | 0 | 0 |
16/02/2024 |
6.58
|
65,900 | 6.58 | 6.67 | 6.41 | 300 | 0 | 0.0 |
15/02/2024 |
6.58
|
24,000 | 6.50 | 6.67 | 6.50 | 300 | 0 | 0.0 |
07/02/2024 |
6.50
|
18,700 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 |
06/02/2024 |
6.41
|
27,700 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 |
05/02/2024 |
6.50
|
31,600 | 6.58 | 6.58 | 6.41 | 0 | 0 | 0 |
02/02/2024 |
6.58
|
22,900 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
01/02/2024 |
6.50
|
9,100 | 6.58 | 6.58 | 6.50 | 0 | 200 | -0.0 |
31/01/2024 |
6.58
|
12,600 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
30/01/2024 |
6.58
|
21,000 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
29/01/2024 |
6.58
|
4,600 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
26/01/2024 |
6.58
|
10,000 | 6.58 | 6.67 | 6.50 | 0 | 100 | -0.0 |
25/01/2024 |
6.58
|
2,600 | 6.67 | 6.67 | 6.50 | 0 | 200 | -0.0 |
24/01/2024 |
6.67
|
14,700 | 6.58 | 6.67 | 6.50 | 0 | 0 | 0 |
23/01/2024 |
6.58
|
21,700 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 |
22/01/2024 |
6.67
|
25,300 | 6.67 | 6.67 | 6.58 | 500 | 0 | 0.0 |
19/01/2024 |
6.67
|
35,900 | 6.67 | 6.75 | 6.50 | 0 | 0 | 0 |
18/01/2024 |
6.67
|
14,500 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
17/01/2024 |
6.67
|
22,600 | 6.67 | 6.92 | 6.67 | 0 | 0 | 0 |
16/01/2024 |
6.67
|
30,000 | 6.58 | 6.67 | 6.50 | 0 | 0 | 0 |
15/01/2024 |
6.58
|
28,800 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 |
12/01/2024 |
6.67
|
21,000 | 6.75 | 6.75 | 6.33 | 0 | 0 | 0 |
11/01/2024 |
6.75
|
55,300 | 6.67 | 6.92 | 6.67 | 0 | 0 | 0 |
10/01/2024 |
6.67
|
13,000 | 6.83 | 6.83 | 6.67 | 0 | 0 | 0 |
09/01/2024 |
6.83
|
32,400 | 6.75 | 6.83 | 6.58 | 0 | 0 | 0 |
08/01/2024 |
6.75
|
76,000 | 6.83 | 6.92 | 6.75 | 0 | 0 | 0 |
05/01/2024 |
6.83
|
16,700 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
04/01/2024 |
6.83
|
47,500 | 6.83 | 6.92 | 6.83 | 0 | 0 | 0 |
03/01/2024 |
6.83
|
16,100 | 6.83 | 6.83 | 6.16 | 0 | 0 | 0 |
02/01/2024 |
6.83
|
24,900 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
29/12/2023 |
6.83
|
21,100 | 6.92 | 6.92 | 6.75 | 0 | 0 | 0 |
28/12/2023 |
6.92
|
18,100 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
27/12/2023 |
6.92
|
58,000 | 6.92 | 6.92 | 6.75 | 0 | 0 | 0 |
26/12/2023 |
6.92
|
13,100 | 6.83 | 6.92 | 6.75 | 0 | 0 | 0 |
25/12/2023 |
6.83
|
24,200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
22/12/2023 |
6.83
|
15,500 | 6.75 | 6.92 | 6.75 | 0 | 0 | 0 |
21/12/2023 |
6.75
|
18,100 | 6.92 | 6.92 | 6.75 | 0 | 0 | 0 |
20/12/2023 |
6.92
|
11,400 | 6.67 | 6.92 | 6.75 | 0 | 0 | 0 |
19/12/2023 |
6.67
|
13,400 | 6.75 | 6.83 | 6.67 | 0 | 0 | 0 |
18/12/2023 |
6.75
|
11,500 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
15/12/2023 |
6.83
|
12,300 | 6.83 | 6.83 | 6.67 | 0 | 0 | 0 |
14/12/2023 |
6.83
|
42,400 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
13/12/2023 |
6.75
|
25,200 | 6.92 | 7.00 | 6.75 | 0 | 0 | 0 |
12/12/2023 |
6.92
|
15,000 | 6.83 | 6.92 | 6.83 | 0 | 100 | -0.0 |
11/12/2023 |
6.83
|
28,400 | 6.92 | 6.92 | 6.75 | 0 | 0 | 0 |
08/12/2023 |
6.92
|
71,700 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 |
07/12/2023 |
7.00
|
103,400 | 7.17 | 7.17 | 6.83 | 0 | 0 | 0 |
06/12/2023 |
7.17
|
33,700 | 7.09 | 7.17 | 7.00 | 0 | 0 | 0 |
05/12/2023 |
7.09
|
35,800 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
04/12/2023 |
7.17
|
131,600 | 6.83 | 7.17 | 6.92 | 0 | 0 | 0 |
01/12/2023 |
6.83
|
23,100 | 6.92 | 6.92 | 6.75 | 0 | 0 | 0 |
30/11/2023 |
6.92
|
56,300 | 6.75 | 6.92 | 6.75 | 100 | 0 | 0.0 |
29/11/2023 |
6.75
|
67,600 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |