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) |
-0.43 | -6.94% | 2,500 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-20) |
-0.33 | -5.41% | 14,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-22) |
-0.35 | -5.72% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-29) |
-7.83 | -57.57% | 1,108,800 | -991 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-04) |
-7.23 | -55.62% | 1,631,600 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-15) |
-11.03 | -65.65% | 2,143,520 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
6.49
|
200 | 6.66 | 6.66 | 6.49 | 0 | 0 | 0 |
27/11/2023 |
6.29
|
600 | 6.75 | 6.75 | 6.29 | 0 | 0 | 0 |
24/11/2023 |
6.75
|
2,100 | 6.28 | 6.77 | 6.22 | 0 | 0 | 0 |
23/11/2023 |
6.36
|
1,600 | 6.31 | 6.36 | 6.30 | 0 | 0 | 0 |
22/11/2023 |
6.76
|
1,100 | 6.44 | 6.76 | 6.44 | 0 | 0 | 0 |
21/11/2023 |
6.43
|
1,200 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
20/11/2023 |
6.41
|
900 | 6.40 | 6.41 | 6.40 | 0 | 0 | 0 |
17/11/2023 |
6.41
|
2,600 | 6.52 | 6.52 | 6.40 | 0 | 0 | 0 |
16/11/2023 |
6.52
|
400 | 6.40 | 6.99 | 6.40 | 0 | 0 | 0 |
15/11/2023 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
14/11/2023 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
13/11/2023 |
6.54
|
200 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
10/11/2023 |
6.95
|
1,000 | 6.60 | 6.95 | 6.60 | 0 | 0 | 0 |
09/11/2023 |
6.60
|
1,400 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0 |
08/11/2023 |
6.43
|
600 | 6.80 | 6.80 | 6.38 | 0 | 0 | 0 |
07/11/2023 |
6.50
|
800 | 6.42 | 6.50 | 6.42 | 0 | 0 | 0 |
06/11/2023 |
6.75
|
2,300 | 7.02 | 7.40 | 6.70 | 0 | 0 | 0 |
03/11/2023 |
7.02
|
2,600 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 |
02/11/2023 |
7.54
|
6,900 | 7.05 | 7.54 | 6.56 | 0 | 0 | 0 |
01/11/2023 |
7.05
|
200 | 7.56 | 7.56 | 7.05 | 0 | 0 | 0 |
31/10/2023 |
7.56
|
2,500 | 7.54 | 7.56 | 7.54 | 0 | 0 | 0 |
30/10/2023 |
7.54
|
6,100 | 7.07 | 7.56 | 7.54 | 0 | 0 | 0 |
27/10/2023 |
7.07
|
6,100 | 6.61 | 7.07 | 7 | 0 | 0 | 0 |
26/10/2023 |
6.61
|
1,900 | 7 | 7 | 6.61 | 0 | 0 | 0 |
25/10/2023 |
7
|
600 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
24/10/2023 |
7.20
|
500 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
23/10/2023 |
7.24
|
600 | 6.80 | 7.27 | 6.80 | 0 | 0 | 0 |
20/10/2023 |
6.80
|
1,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
19/10/2023 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
18/10/2023 |
6.80
|
700 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
17/10/2023 |
7.20
|
1,100 | 6.81 | 7.20 | 7 | 0 | 0 | 0 |
16/10/2023 |
6.81
|
500 | 7 | 7.47 | 6.60 | 0 | 0 | 0 |
13/10/2023 |
7
|
1,300 | 7 | 7 | 7 | 0 | 0 | 0 |
12/10/2023 |
7
|
300 | 6.99 | 7 | 6.99 | 0 | 0 | 0 |
11/10/2023 |
6.99
|
600 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
10/10/2023 |
6.99
|
2,000 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
09/10/2023 |
6.99
|
100 | 7 | 7 | 6.99 | 0 | 0 | 0 |
06/10/2023 |
7
|
2,000 | 6.70 | 7.09 | 6.70 | 0 | 0 | 0 |
05/10/2023 |
6.70
|
3,000 | 6.73 | 6.73 | 6.70 | 0 | 0 | 0 |
04/10/2023 |
6.73
|
900 | 7.16 | 7.16 | 6.72 | 0 | 0 | 0 |
03/10/2023 |
7.16
|
1,200 | 7.16 | 7.20 | 6.70 | 0 | 0 | 0 |
02/10/2023 |
7.16
|
3,400 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 |
29/09/2023 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
28/09/2023 |
7.23
|
6,400 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
27/09/2023 |
7.30
|
2,400 | 7.49 | 7.97 | 7.30 | 0 | 0 | 0 |
26/09/2023 |
7.49
|
3,400 | 7 | 7.49 | 6.51 | 0 | 0 | 0 |
25/09/2023 |
7
|
2,200 | 7.27 | 7.27 | 6.80 | 0 | 0 | 0 |
22/09/2023 |
7.27
|
2,400 | 7.81 | 7.81 | 7.27 | 0 | 0 | 0 |
21/09/2023 |
7.81
|
11,000 | 7.32 | 7.81 | 6.90 | 0 | 0 | 0 |
20/09/2023 |
7.32
|
2,200 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 |
19/09/2023 |
7.60
|
1,500 | 7.32 | 7.78 | 7.32 | 0 | 0 | 0 |
18/09/2023 |
7.32
|
3,000 | 7.80 | 8.25 | 7.30 | 0 | 0 | 0 |
15/09/2023 |
7.80
|
1,300 | 8.31 | 8.31 | 7.80 | 0 | 0 | 0 |
14/09/2023 |
8.31
|
500 | 8.34 | 8.89 | 8.31 | 0 | 0 | 0 |
13/09/2023 |
8.34
|
600 | 7.82 | 8.34 | 7.41 | 0 | 0 | 0 |
12/09/2023 |
7.82
|
5,700 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
11/09/2023 |
8.30
|
900 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
08/09/2023 |
8.40
|
2,400 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
07/09/2023 |
8.49
|
1,900 | 8.50 | 8.50 | 8.39 | 0 | 0 | 0 |
06/09/2023 |
8.50
|
300 | 8.50 | 8.50 | 7.92 | 0 | 0 | 0 |
05/09/2023 |
8.50
|
2,600 | 8.50 | 8.51 | 8.50 | 0 | 0 | 0 |
31/08/2023 |
8.50
|
3,000 | 8.21 | 8.75 | 8.50 | 0 | 0 | 0 |
30/08/2023 |
8.21
|
1,900 | 8.21 | 8.39 | 8.21 | 0 | 0 | 0 |
29/08/2023 |
8.21
|
1,800 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 |
28/08/2023 |
8.30
|
1,300 | 8.20 | 8.34 | 8.15 | 0 | 0 | 0 |
25/08/2023 |
8.20
|
1,200 | 8.35 | 8.35 | 8.09 | 0 | 0 | 0 |
24/08/2023 |
8.35
|
1,700 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
23/08/2023 |
8.35
|
5,600 | 8.75 | 8.75 | 8.26 | 0 | 0 | 0 |
22/08/2023 |
8.75
|
3,800 | 8.34 | 8.92 | 8.75 | 0 | 0 | 0 |
21/08/2023 |
8.34
|
3,400 | 8.96 | 8.96 | 8.34 | 0 | 0 | 0 |
18/08/2023 |
8.96
|
2,100 | 9.62 | 9.62 | 8.95 | 0 | 0 | 0 |
17/08/2023 |
9.62
|
3,400 | 9.14 | 9.62 | 8.90 | 0 | 0 | 0 |
16/08/2023 |
9.14
|
3,900 | 9.71 | 9.93 | 9.14 | 0 | 0 | 0 |
15/08/2023 |
9.71
|
7,300 | 10.05 | 10.05 | 9.35 | 0 | 0 | 0 |
14/08/2023 |
10.05
|
5,300 | 10.05 | 10.30 | 9.35 | 0 | 0 | 0 |
11/08/2023 |
10.05
|
3,300 | 9.67 | 10.15 | 9.67 | 0 | 0 | 0 |
10/08/2023 |
9.67
|
14,100 | 9.04 | 9.67 | 9.66 | 0 | 0 | 0 |
09/08/2023 |
9.04
|
7,000 | 9.50 | 9.50 | 9.03 | 0 | 0 | 0 |
08/08/2023 |
9.50
|
2,900 | 9.50 | 10 | 9.45 | 0 | 0 | 0 |
07/08/2023 |
9.50
|
2,800 | 10 | 10 | 9.50 | 0 | 400 | -0.0 |
04/08/2023 |
10
|
7,000 | 9.61 | 10 | 9.50 | 0 | 0 | 0 |
03/08/2023 |
9.61
|
15,100 | 9.49 | 9.61 | 8.83 | 0 | 0 | 0 |
02/08/2023 |
9.49
|
15,500 | 10.20 | 10.20 | 9.49 | 0 | 600 | -0.0 |
01/08/2023 |
10.20
|
27,600 | 10.90 | 10.90 | 10.15 | 200 | 0 | 0.0 |
31/07/2023 |
10.90
|
49,200 | 11.60 | 12.40 | 10.80 | 800 | 0 | 0.0 |
28/07/2023 |
11.60
|
8,600 | 10.85 | 11.60 | 11.60 | 0 | 0 | 0 |
27/07/2023 |
10.85
|
1,400 | 10.15 | 10.85 | 10.85 | 0 | 0 | 0 |
26/07/2023 |
10.15
|
8,400 | 9.53 | 10.15 | 10.15 | 0 | 0 | 0 |
25/07/2023 |
9.53
|
6,600 | 8.91 | 9.53 | 9.53 | 0 | 0 | 0 |
24/07/2023 |
8.91
|
12,000 | 8.33 | 8.91 | 8.90 | 0 | 0 | 0 |
21/07/2023 |
8.33
|
44,400 | 7.87 | 8.42 | 8 | 700 | 0 | 0.0 |
20/07/2023 |
7.87
|
5,400 | 7.36 | 7.87 | 7.87 | 0 | 0 | 0 |
19/07/2023 |
7.36
|
2,200 | 6.88 | 7.36 | 7.36 | 0 | 0 | 0 |
18/07/2023 |
6.88
|
5,400 | 6.43 | 6.88 | 6.88 | 0 | 0 | 0 |
17/07/2023 |
6.43
|
4,600 | 6.01 | 6.43 | 5.77 | 0 | 0 | 0 |
14/07/2023 |
6.01
|
900 | 6.02 | 6.02 | 6.01 | 0 | 0 | 0 |
13/07/2023 |
6.02
|
800 | 6.40 | 6.40 | 6.01 | 0 | 0 | 0 |
12/07/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
11/07/2023 |
6.40
|
2,000 | 6 | 6.40 | 6 | 0 | 0 | 0 |
10/07/2023 |
6
|
500 | 5.99 | 6 | 6 | 0 | 0 | 0 |