Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 11.67% | 16,916,700 | 17,100 | 0.0 |
6
6.90
6.70
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,800,900 | 29,000 | 0.1 |
5.70
6.90
6.70
|
3 tháng
(2024-06-24) |
0.80 | 13.56% | 39,969,900 | -113,100 | -0.8 |
5.50
6.90
6.70
|
6 tháng
(2024-03-25) |
3 | 81.08% | 139,504,078 | -138,158 | -0.9 |
3
7.60
6.70
|
12 tháng
(2023-09-26) |
2 | 42.55% | 180,856,631 | -13,318 | -0.4 |
3
7.60
6.70
|
24 tháng
(2022-10-03) |
0.10 | 1.52% | 311,926,135 | -7,476 | -0.4 |
2.80
7.60
6.70
|
36 tháng
(2021-10-06) |
-23.54 | -77.85% | 447,727,858 | 2,824 | -0.1 |
2.80
30.92
6.70
|
60 tháng
(2019-10-17) |
-1.03 | -13.32% | 628,735,322 | -15,746 | -0.3 |
2.80
31.01
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
5.90
|
783,767 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
07/07/2023 |
5.60
|
395,004 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
06/07/2023 |
5.60
|
293,389 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
05/07/2023 |
5.60
|
655,382 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
04/07/2023 |
5.80
|
353,864 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
03/07/2023 |
5.50
|
269,929 | 5.40 | 5.70 | 5.30 | 40 | 0 | 0.0 |
30/06/2023 |
5.40
|
359,718 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
29/06/2023 |
5.50
|
1,146,268 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
28/06/2023 |
5.90
|
587,971 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
27/06/2023 |
6
|
420,199 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
26/06/2023 |
6
|
879,083 | 6.30 | 6.30 | 5.70 | 30 | 0 | 0.0 |
23/06/2023 |
6.30
|
867,874 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
22/06/2023 |
6.20
|
884,810 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
21/06/2023 |
6.20
|
591,230 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
20/06/2023 |
6.10
|
1,108,168 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
19/06/2023 |
5.80
|
997,132 | 6.20 | 6.30 | 5.80 | 30 | 10,000 | -0.1 |
16/06/2023 |
6.20
|
1,262,797 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
15/06/2023 |
6.20
|
852,687 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
14/06/2023 |
6.30
|
1,513,203 | 6.70 | 6.80 | 6 | 0 | 0 | 0 |
13/06/2023 |
6.60
|
921,716 | 7 | 7 | 6.50 | 0 | 0 | 0 |
12/06/2023 |
6.90
|
1,515,548 | 6.40 | 6.90 | 6.20 | 0 | 60 | -0.0 |
09/06/2023 |
6.30
|
1,012,051 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
08/06/2023 |
6.40
|
1,530,381 | 6.70 | 7 | 6.10 | 10,000 | 0 | 0.1 |
07/06/2023 |
6.40
|
1,846,218 | 6.40 | 6.40 | 6.20 | 0 | 60 | -0.0 |
06/06/2023 |
5.90
|
1,178,457 | 5.40 | 5.90 | 5.30 | 0 | 50 | -0.0 |
05/06/2023 |
5.40
|
866,213 | 5.60 | 5.80 | 5.30 | 0 | 0 | 0 |
02/06/2023 |
5.60
|
1,073,430 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
01/06/2023 |
5.90
|
900,408 | 5.70 | 5.90 | 5.70 | 0 | 15,020 | -0.1 |
31/05/2023 |
5.70
|
1,339,831 | 5.70 | 5.90 | 5.60 | 0 | 30 | -0.0 |
30/05/2023 |
5.70
|
1,169,269 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
29/05/2023 |
5.50
|
1,239,983 | 5.30 | 5.50 | 5.20 | 0 | 50 | -0.0 |
26/05/2023 |
5
|
1,541,807 | 4.60 | 5 | 4.60 | 0 | 60 | -0.0 |
25/05/2023 |
4.60
|
432,089 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
24/05/2023 |
4.60
|
268,253 | 4.50 | 4.70 | 4.50 | 0 | 30 | -0.0 |
23/05/2023 |
4.50
|
135,332 | 4.40 | 4.60 | 4.40 | 0 | 30 | -0.0 |
22/05/2023 |
4.40
|
215,796 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
19/05/2023 |
4.50
|
188,228 | 4.50 | 4.60 | 4.40 | 15,000 | 0 | 0.1 |
18/05/2023 |
4.50
|
226,462 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
17/05/2023 |
4.60
|
374,881 | 4.70 | 4.70 | 4.50 | 0 | 50 | -0.0 |
16/05/2023 |
4.60
|
252,238 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
15/05/2023 |
4.60
|
526,834 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
12/05/2023 |
4.60
|
544,820 | 4.50 | 4.80 | 4.50 | 0 | 30 | -0.0 |
11/05/2023 |
4.50
|
314,949 | 4.60 | 4.80 | 4.50 | 0 | 40 | -0.0 |
10/05/2023 |
4.60
|
683,262 | 4.40 | 4.70 | 4.40 | 0 | 30 | -0.0 |
09/05/2023 |
4.40
|
272,517 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
08/05/2023 |
4.30
|
262,887 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
05/05/2023 |
4.20
|
239,770 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
04/05/2023 |
4.30
|
107,361 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
28/04/2023 |
4.30
|
138,307 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
27/04/2023 |
4.20
|
139,201 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
26/04/2023 |
4.20
|
62,764 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
25/04/2023 |
4.20
|
94,365 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
24/04/2023 |
4.20
|
219,845 | 4.30 | 4.30 | 4.10 | 0 | 1,142 | -0.0 |
21/04/2023 |
4.30
|
117,583 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/04/2023 |
4.40
|
52,308 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
19/04/2023 |
4.30
|
106,031 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
18/04/2023 |
4.40
|
146,421 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
17/04/2023 |
4.40
|
429,270 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
14/04/2023 |
4.40
|
288,726 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
13/04/2023 |
4.40
|
155,627 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
12/04/2023 |
4.50
|
193,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
11/04/2023 |
4.40
|
240,470 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
10/04/2023 |
4.50
|
486,876 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
07/04/2023 |
4.40
|
397,496 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
06/04/2023 |
4.50
|
975,748 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
05/04/2023 |
4.40
|
638,717 | 4.20 | 4.40 | 4.10 | 0 | 3,300 | -0.0 |
04/04/2023 |
4.30
|
261,157 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
03/04/2023 |
4.20
|
919,131 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
31/03/2023 |
3.90
|
189,341 | 3.90 | 3.90 | 3.80 | 0 | 1,700 | -0.0 |
30/03/2023 |
3.90
|
117,705 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
29/03/2023 |
3.90
|
78,095 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
28/03/2023 |
3.80
|
205,497 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
27/03/2023 |
3.80
|
65,234 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/03/2023 |
3.80
|
118,144 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/03/2023 |
3.70
|
73,071 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
22/03/2023 |
3.80
|
75,359 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
21/03/2023 |
3.80
|
58,141 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/03/2023 |
3.90
|
143,378 | 4 | 4 | 3.70 | 0 | 0 | 0 |
17/03/2023 |
3.90
|
59,669 | 4 | 4 | 3.80 | 0 | 0 | 0 |
16/03/2023 |
4
|
57,926 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
15/03/2023 |
3.90
|
111,744 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
14/03/2023 |
3.80
|
203,217 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
13/03/2023 |
4
|
165,099 | 4 | 4 | 3.80 | 0 | 0 | 0 |
10/03/2023 |
4
|
50,612 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/03/2023 |
4
|
195,579 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
08/03/2023 |
4
|
246,980 | 4 | 4 | 3.80 | 0 | 0 | 0 |
07/03/2023 |
4
|
80,973 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/03/2023 |
4
|
237,782 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
03/03/2023 |
3.90
|
171,075 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
02/03/2023 |
3.80
|
184,001 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
01/03/2023 |
3.90
|
162,131 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
28/02/2023 |
3.90
|
393,856 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
27/02/2023 |
4
|
328,172 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
24/02/2023 |
4.10
|
266,492 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
23/02/2023 |
4.20
|
316,457 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
22/02/2023 |
4.30
|
370,239 | 4.50 | 4.50 | 4.30 | 5,000 | 0 | 0.0 |
21/02/2023 |
4.50
|
309,595 | 4.60 | 4.60 | 4.40 | 0 | 8,200 | -0.0 |
20/02/2023 |
4.50
|
617,296 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
17/02/2023 |
4.30
|
259,142 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
16/02/2023 |
4.20
|
367,655 | 4.40 | 4.40 | 4.20 | 4,100 | 0 | 0.0 |