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) |
0.40 | 4.40% | 38,100 | 0 | 0 |
8.90
10.80
9.50
|
2 tháng
(2024-07-22) |
0.20 | 2.15% | 106,100 | 0 | 0 |
8.90
10.80
9.50
|
3 tháng
(2024-06-20) |
0.50 | 5.56% | 227,600 | 0 | 0 |
8.90
10.80
9.50
|
6 tháng
(2024-03-22) |
0.53 | 5.94% | 428,600 | 0 | 0 |
8.10
10.80
9.50
|
12 tháng
(2023-09-26) |
2.68 | 39.23% | 789,200 | -4,000 | -0.0 |
5.65
10.80
9.50
|
24 tháng
(2022-09-29) |
3.65 | 62.44% | 1,445,615 | -2,800 | -0.0 |
4.29
10.80
9.50
|
36 tháng
(2021-10-04) |
2.97 | 45.47% | 4,021,806 | 0 | -0.0 |
4.29
10.80
9.50
|
60 tháng
(2019-10-15) |
6.01 | 172.05% | 8,582,587 | 0 | -0.0 |
3.49
11.21
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/10/2023 |
6.43
|
200 | 6.53 | 6.53 | 6.43 | 0 | 0 | 0 |
20/10/2023 |
6.53
|
2,900 | 5.65 | 6.53 | 6.53 | 0 | 0 | 0 |
19/10/2023 |
5.65
|
1,400 | 6.43 | 6.43 | 5.65 | 0 | 0 | 0 |
17/10/2023 |
6.43
|
100 | 6.82 | 6.82 | 6.43 | 0 | 0 | 0 |
11/10/2023 |
6.82
|
200 | 6.92 | 6.92 | 6.82 | 0 | 0 | 0 |
10/10/2023 |
6.92
|
5,500 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
09/10/2023 |
6.92
|
100 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
06/10/2023 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
05/10/2023 |
7.02
|
3,100 | 6.92 | 7.02 | 6.82 | 0 | 0 | 0 |
04/10/2023 |
6.92
|
7,500 | 6.82 | 6.92 | 6.82 | 0 | 0 | 0 |
26/09/2023 |
6.82
|
700 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
20/09/2023 |
6.82
|
300 | 6.43 | 6.82 | 6.82 | 0 | 0 | 0 |
19/09/2023 |
6.43
|
200 | 6.92 | 6.92 | 6.43 | 0 | 0 | 0 |
18/09/2023 |
6.92
|
300 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
13/09/2023 |
6.92
|
600 | 5.85 | 6.92 | 6.82 | 0 | 0 | 0 |
11/09/2023 |
5.85
|
200 | 6.82 | 6.82 | 5.85 | 0 | 0 | 0 |
08/09/2023 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
06/09/2023 |
6.82
|
18,600 | 6.82 | 6.92 | 6.82 | 0 | 0 | 0 |
05/09/2023 |
6.82
|
2,000 | 7.21 | 7.21 | 6.82 | 0 | 0 | 0 |
31/08/2023 |
7.21
|
200 | 7.31 | 7.31 | 6.82 | 0 | 0 | 0 |
29/08/2023 |
7.31
|
2,000 | 7.31 | 7.31 | 7.21 | 0 | 0 | 0 |
28/08/2023 |
7.31
|
2,000 | 7.12 | 7.31 | 7.12 | 0 | 0 | 0 |
22/08/2023 |
7.12
|
2,400 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
21/08/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
18/08/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
17/08/2023 |
7.21
|
2,000 | 7.12 | 7.21 | 7.21 | 0 | 0 | 0 |
16/08/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
15/08/2023 |
7.12
|
1,200 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
14/08/2023 |
7.21
|
1,600 | 7.02 | 7.21 | 7.12 | 0 | 0 | 0 |
11/08/2023 |
7.02
|
1,100 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
10/08/2023 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
09/08/2023 |
7.02
|
1,900 | 7.12 | 7.12 | 6.92 | 0 | 0 | 0 |
08/08/2023 |
7.12
|
300 | 7.02 | 7.12 | 7.02 | 0 | 0 | 0 |
07/08/2023 |
7.02
|
25,700 | 7.02 | 7.02 | 6.24 | 0 | 0 | 0 |
04/08/2023 |
7.02
|
6,400 | 7.02 | 7.02 | 6.73 | 0 | 0 | 0 |
03/08/2023 |
7.02
|
1,800 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
02/08/2023 |
7.02
|
1,400 | 7.02 | 7.02 | 6.82 | 0 | 0 | 0 |
01/08/2023 |
7.02
|
20,500 | 7.02 | 7.99 | 6.04 | 0 | 0 | 0 |
31/07/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
28/07/2023 |
7.02
|
6,900 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
27/07/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
26/07/2023 |
7.02
|
12,900 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
25/07/2023 |
7.02
|
9,000 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
24/07/2023 |
7.02
|
7,500 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
21/07/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
20/07/2023 |
7.02
|
100 | 6.82 | 7.02 | 7.02 | 0 | 0 | 0 |
19/07/2023 |
6.82
|
400 | 7.21 | 8.29 | 6.82 | 0 | 0 | 0 |
18/07/2023 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
17/07/2023 |
7.21
|
2,300 | 6.82 | 7.21 | 5.85 | 0 | 0 | 0 |
14/07/2023 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
13/07/2023 |
6.82
|
1,800 | 7.02 | 7.02 | 6.82 | 0 | 0 | 0 |
12/07/2023 |
7.02
|
100 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
11/07/2023 |
7.12
|
3,100 | 7.21 | 7.21 | 6.82 | 0 | 0 | 0 |
10/07/2023 |
7.21
|
3,100 | 7.21 | 7.21 | 7.02 | 0 | 0 | 0 |
07/07/2023 |
7.21
|
500 | 7.31 | 7.31 | 7.21 | 0 | 0 | 0 |
06/07/2023 |
7.31
|
100 | 7.21 | 7.31 | 7.31 | 0 | 0 | 0 |
05/07/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
04/07/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
03/07/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
30/06/2023 |
7.21
|
200 | 7.02 | 7.21 | 7.21 | 0 | 0 | 0 |
29/06/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
28/06/2023 |
7.02
|
100 | 7.70 | 7.70 | 7.02 | 0 | 0 | 0 |
27/06/2023 |
7.70
|
0 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
26/06/2023 |
7.60
|
200 | 6.92 | 7.80 | 7.60 | 0 | 0 | 0 |
23/06/2023 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
22/06/2023 |
6.92
|
400 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
21/06/2023 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
20/06/2023 |
6.92
|
200 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
19/06/2023 |
6.92
|
0 | 7.31 | 6.92 | 6.92 | 0 | 0 | 0 |
16/06/2023 |
7.31
|
1,400 | 7.02 | 7.31 | 6.92 | 0 | 0 | 0 |
15/06/2023 |
7.02
|
5,200 | 7.02 | 7.02 | 6.82 | 0 | 0 | 0 |
14/06/2023 |
7.02
|
200 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
13/06/2023 |
7.02
|
2,800 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
12/06/2023 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
09/06/2023 |
7.02
|
101 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
08/06/2023 |
7.02
|
1,301 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
07/06/2023 |
7.02
|
100 | 8.19 | 8.19 | 7.02 | 0 | 0 | 0 |
06/06/2023 |
8.19
|
100 | 7.41 | 8.19 | 8.19 | 0 | 0 | 0 |
05/06/2023 |
7.41
|
0 | 7.51 | 7.41 | 7.41 | 0 | 0 | 0 |
02/06/2023 |
7.51
|
200 | 6.82 | 7.51 | 7.31 | 0 | 0 | 0 |
01/06/2023 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
31/05/2023 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
30/05/2023 |
6.82
|
700 | 7.70 | 7.70 | 6.82 | 0 | 0 | 0 |
29/05/2023 |
7.70
|
100 | 6.82 | 7.70 | 7.70 | 0 | 0 | 0 |
26/05/2023 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
25/05/2023 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
24/05/2023 |
6.82
|
6,100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
23/05/2023 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
22/05/2023 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
19/05/2023 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
18/05/2023 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
17/05/2023 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
16/05/2023 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
15/05/2023 |
6.82
|
900 | 6.34 | 6.82 | 6.82 | 0 | 0 | 0 |
12/05/2023 |
6.34
|
2,100 | 6.34 | 6.34 | 6.04 | 0 | 0 | 0 |
11/05/2023 |
6.34
|
500 | 6.04 | 6.34 | 5.95 | 0 | 0 | 0 |
10/05/2023 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
09/05/2023 |
6.04
|
100 | 4.68 | 6.04 | 6.04 | 0 | 0 | 0 |
08/05/2023 |
4.68
|
0 | 6.04 | 4.68 | 4.68 | 0 | 0 | 0 |
05/05/2023 |
6.04
|
202,900 | 6.34 | 6.34 | 4.68 | 0 | 0 | 0 |