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) |
0.08 | 1.34% | 770,000 | 0 | 0 |
5.79
6.09
6.05
|
2 tháng
(2024-07-22) |
-0.05 | -0.82% | 1,500,200 | 0 | 0 |
5.66
6.09
6.05
|
3 tháng
(2024-06-20) |
0.42 | 7.49% | 3,199,600 | 0 | 0 |
5.61
6.31
6.05
|
6 tháng
(2024-03-22) |
-0.77 | -11.32% | 8,656,100 | 0 | 0 |
5.51
6.80
6.05
|
12 tháng
(2023-09-25) |
-0.24 | -3.87% | 25,336,200 | -26 | 0 |
5.51
7.45
6.05
|
24 tháng
(2022-09-29) |
-3.39 | -36% | 77,274,700 | -1,371 | -0.2 |
5.38
9.63
6.05
|
36 tháng
(2021-10-04) |
-4.71 | -43.87% | 164,508,700 | -60,971 | -2.9 |
5.38
21.74
6.05
|
60 tháng
(2019-10-15) |
-2.07 | -25.57% | 230,200,130 | -31,811 | -2.2 |
4.44
21.74
6.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
7.45
|
929,800 | 7.19 | 7.68 | 7.28 | 0 | 0 | 0 |
27/11/2023 |
7.19
|
866,200 | 6.73 | 7.19 | 6.82 | 0 | 0 | 0 |
24/11/2023 |
6.73
|
520,400 | 6.67 | 6.77 | 6.67 | 0 | 0 | 0 |
23/11/2023 |
6.67
|
365,000 | 6.62 | 6.82 | 6.64 | 0 | 0 | 0 |
22/11/2023 |
6.62
|
300,900 | 6.49 | 6.64 | 6.50 | 0 | 0 | 0 |
21/11/2023 |
6.49
|
72,700 | 6.45 | 6.52 | 6.39 | 0 | 0 | 0 |
20/11/2023 |
6.45
|
102,600 | 6.50 | 6.50 | 6.23 | 0 | 0 | 0 |
17/11/2023 |
6.50
|
115,500 | 6.49 | 6.71 | 6.42 | 0 | 0 | 0 |
16/11/2023 |
6.49
|
131,100 | 6.64 | 6.64 | 6.41 | 0 | 0 | 0 |
15/11/2023 |
6.64
|
236,600 | 6.40 | 6.64 | 6.36 | 0 | 0 | 0 |
14/11/2023 |
6.40
|
193,400 | 6.40 | 6.64 | 6.36 | 0 | 0 | 0 |
13/11/2023 |
6.40
|
314,200 | 6.03 | 6.40 | 6.14 | 0 | 0 | 0 |
10/11/2023 |
6.03
|
164,100 | 5.90 | 6.06 | 5.83 | 0 | 0 | 0 |
09/11/2023 |
5.90
|
125,200 | 5.80 | 5.91 | 5.80 | 0 | 0 | 0 |
08/11/2023 |
5.80
|
226,200 | 5.64 | 5.81 | 5.67 | 0 | 0 | 0 |
07/11/2023 |
5.64
|
72,500 | 5.73 | 5.81 | 5.55 | 0 | 0 | 0 |
06/11/2023 |
5.73
|
92,500 | 5.82 | 5.82 | 5.68 | 0 | 0 | 0 |
03/11/2023 |
5.82
|
49,000 | 5.81 | 5.85 | 5.73 | 0 | 0 | 0 |
02/11/2023 |
5.81
|
53,200 | 5.59 | 5.83 | 5.59 | 0 | 0 | 0 |
01/11/2023 |
5.59
|
103,900 | 5.53 | 5.59 | 5.45 | 0 | 0 | 0 |
31/10/2023 |
5.53
|
142,200 | 5.59 | 5.68 | 5.45 | 0 | 0 | 0 |
30/10/2023 |
5.59
|
89,500 | 5.65 | 5.68 | 5.59 | 0 | 0 | 0 |
27/10/2023 |
5.65
|
80,800 | 5.77 | 5.91 | 5.64 | 0 | 0 | 0 |
26/10/2023 |
5.77
|
202,800 | 6.05 | 6.05 | 5.63 | 0 | 0 | 0 |
25/10/2023 |
6.05
|
227,600 | 6 | 6.09 | 5.98 | 0 | 0 | 0 |
24/10/2023 |
6
|
90,900 | 6 | 6.05 | 5.99 | 0 | 0 | 0 |
23/10/2023 |
6
|
33,800 | 6.01 | 6.12 | 5.95 | 0 | 0 | 0 |
20/10/2023 |
6.01
|
150,200 | 5.96 | 6.04 | 5.95 | 0 | 0 | 0 |
19/10/2023 |
5.96
|
142,800 | 6.05 | 6.05 | 5.92 | 0 | 0 | 0 |
18/10/2023 |
6.05
|
124,500 | 6.23 | 6.26 | 6.05 | 0 | 0 | 0 |
17/10/2023 |
6.23
|
46,500 | 6.18 | 6.30 | 6.18 | 0 | 0 | 0 |
16/10/2023 |
6.18
|
36,500 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
13/10/2023 |
6.27
|
30,600 | 6.33 | 6.33 | 6.18 | 0 | 0 | 0 |
12/10/2023 |
6.33
|
81,900 | 6.33 | 6.35 | 6.28 | 0 | 0 | 0 |
11/10/2023 |
6.33
|
57,400 | 6.34 | 6.35 | 6.19 | 0 | 0 | 0 |
10/10/2023 |
6.34
|
118,500 | 6.27 | 6.36 | 6.25 | 0 | 0 | 0 |
09/10/2023 |
6.27
|
95,600 | 6.27 | 6.34 | 6.24 | 0 | 0 | 0 |
06/10/2023 |
6.27
|
103,100 | 6.27 | 6.31 | 6.09 | 0 | 0 | 0 |
05/10/2023 |
6.27
|
44,900 | 6.33 | 6.41 | 6.25 | 0 | 0 | 0 |
04/10/2023 |
6.33
|
120,000 | 6.32 | 6.35 | 6.23 | 0 | 0 | 0 |
03/10/2023 |
6.32
|
159,000 | 6.45 | 6.45 | 6.27 | 0 | 0 | 0 |
02/10/2023 |
6.45
|
86,100 | 6.37 | 6.49 | 6.36 | 0 | 0 | 0 |
29/09/2023 |
6.37
|
137,900 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
28/09/2023 |
6.45
|
189,500 | 6.36 | 6.50 | 6.32 | 0 | 0 | 0 |
27/09/2023 |
6.36
|
181,300 | 6.35 | 6.45 | 6.23 | 0 | 0 | 0 |
26/09/2023 |
6.35
|
341,400 | 6.27 | 6.36 | 6.25 | 0 | 0 | 0 |
25/09/2023 |
6.27
|
180,400 | 6.48 | 6.48 | 6.27 | 0 | 0 | 0 |
22/09/2023 |
6.48
|
230,700 | 6.64 | 6.64 | 6.37 | 0 | 0 | 0 |
21/09/2023 |
6.64
|
148,700 | 6.63 | 6.68 | 6.59 | 0 | 0 | 0 |
20/09/2023 |
6.63
|
191,900 | 6.50 | 6.65 | 6.46 | 0 | 0 | 0 |
19/09/2023 |
6.50
|
175,500 | 6.50 | 6.53 | 6.42 | 0 | 0 | 0 |
18/09/2023 |
6.50
|
85,400 | 6.62 | 6.67 | 6.48 | 0 | 0 | 0 |
15/09/2023 |
6.62
|
71,000 | 6.62 | 6.68 | 6.51 | 0 | 0 | 0 |
14/09/2023 |
6.62
|
186,100 | 6.75 | 6.79 | 6.59 | 0 | 0 | 0 |
13/09/2023 |
6.75
|
283,000 | 6.70 | 6.90 | 6.64 | 0 | 0 | 0 |
12/09/2023 |
6.70
|
202,200 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 |
11/09/2023 |
6.64
|
297,000 | 6.89 | 6.99 | 6.64 | 0 | 0 | 0 |
08/09/2023 |
6.89
|
262,000 | 6.90 | 7.02 | 6.84 | 0 | 0 | 0 |
07/09/2023 |
6.90
|
189,100 | 6.82 | 6.99 | 6.83 | 0 | 0 | 0 |
06/09/2023 |
6.82
|
236,300 | 6.84 | 6.91 | 6.75 | 0 | 0 | 0 |
05/09/2023 |
6.84
|
151,500 | 6.67 | 6.87 | 6.69 | 0 | 0 | 0 |
31/08/2023 |
6.67
|
241,500 | 6.67 | 6.76 | 6.64 | 0 | 0 | 0 |
30/08/2023 |
6.67
|
144,100 | 6.68 | 6.79 | 6.65 | 0 | 0 | 0 |
29/08/2023 |
6.68
|
167,800 | 6.70 | 6.76 | 6.64 | 0 | 0 | 0 |
28/08/2023 |
6.70
|
160,400 | 6.71 | 6.73 | 6.64 | 0 | 0 | 0 |
25/08/2023 |
6.71
|
172,400 | 6.73 | 6.75 | 6.70 | 0 | 0 | 0 |
24/08/2023 |
6.73
|
132,700 | 6.63 | 6.73 | 6.63 | 0 | 0 | 0 |
23/08/2023 |
6.63
|
165,500 | 6.61 | 6.82 | 6.62 | 0 | 0 | 0 |
22/08/2023 |
6.61
|
272,600 | 6.60 | 6.73 | 6.42 | 0 | 0 | 0 |
21/08/2023 |
6.60
|
330,400 | 6.89 | 6.89 | 6.51 | 0 | 0 | 0 |
18/08/2023 |
6.89
|
650,500 | 7.40 | 7.40 | 6.89 | 0 | 0 | 0 |
17/08/2023 |
7.40
|
239,100 | 7.45 | 7.52 | 7.38 | 0 | 0 | 0 |
16/08/2023 |
7.45
|
144,600 | 7.45 | 7.50 | 7.39 | 0 | 0 | 0 |
15/08/2023 |
7.45
|
264,900 | 7.48 | 7.55 | 7.36 | 0 | 0 | 0 |
14/08/2023 |
7.48
|
283,800 | 7.45 | 7.55 | 7.41 | 0 | 0 | 0 |
11/08/2023 |
7.45
|
290,800 | 7.53 | 7.55 | 7.29 | 0 | 0 | 0 |
10/08/2023 |
7.53
|
539,500 | 7.54 | 7.79 | 7.53 | 0 | 0 | 0 |
09/08/2023 |
7.54
|
567,000 | 7.40 | 7.54 | 7.37 | 0 | 0 | 0 |
08/08/2023 |
7.40
|
505,100 | 7.39 | 7.56 | 7.40 | 0 | 0 | 0 |
07/08/2023 |
7.39
|
387,600 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 |
04/08/2023 |
7.36
|
290,200 | 7.25 | 7.39 | 7.25 | 0 | 0 | 0 |
03/08/2023 |
7.25
|
506,400 | 7.42 | 7.43 | 7.25 | 0 | 0 | 0 |
02/08/2023 |
7.42
|
268,200 | 7.45 | 7.62 | 7.37 | 0 | 0 | 0 |
01/08/2023 |
7.45
|
596,100 | 7.47 | 7.76 | 7.45 | 0 | 0 | 0 |
31/07/2023 |
7.47
|
653,000 | 7.36 | 7.55 | 7.37 | 0 | 0 | 0 |
28/07/2023 |
7.36
|
488,400 | 7.27 | 7.44 | 7.27 | 0 | 0 | 0 |
27/07/2023 |
7.27
|
514,100 | 7.33 | 7.41 | 7.25 | 0 | 0 | 0 |
26/07/2023 |
7.33
|
278,100 | 7.35 | 7.38 | 7.28 | 0 | 0 | 0 |
25/07/2023 |
7.35
|
355,600 | 7.35 | 7.45 | 7.33 | 0 | 0 | 0 |
24/07/2023 |
7.35
|
639,500 | 7.28 | 7.51 | 7.24 | 0 | 0 | 0 |
21/07/2023 |
7.28
|
290,400 | 7.28 | 7.33 | 7.24 | 0 | 0 | 0 |
20/07/2023 |
7.28
|
202,500 | 7.32 | 7.40 | 7.23 | 0 | 0 | 0 |
19/07/2023 |
7.32
|
568,500 | 7.27 | 7.54 | 7.29 | 0 | 0 | 0 |
18/07/2023 |
7.27
|
215,000 | 7.30 | 7.31 | 7.22 | 0 | 0 | 0 |
17/07/2023 |
7.30
|
481,900 | 7.30 | 7.32 | 7.28 | 0 | 0 | 0 |
14/07/2023 |
7.30
|
305,100 | 7.30 | 7.35 | 7.28 | 0 | 0 | 0 |
13/07/2023 |
7.30
|
231,700 | 7.28 | 7.36 | 7.27 | 0 | 0 | 0 |
12/07/2023 |
7.28
|
112,700 | 7.32 | 7.38 | 7.25 | 0 | 0 | 0 |
11/07/2023 |
7.32
|
324,000 | 7.18 | 7.45 | 7.24 | 0 | 0 | 0 |
10/07/2023 |
7.18
|
245,500 | 7.10 | 7.26 | 7.11 | 0 | 0 | 0 |