Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -18.18% | 1,022,400 | 0 | 0 |
1.70
2.20
1.80
|
2 tháng
(2024-07-22) |
-0.50 | -21.74% | 1,670,900 | 0 | 0 |
1.70
2.30
1.80
|
3 tháng
(2024-06-21) |
-0.70 | -28% | 2,730,000 | 0 | 0 |
1.70
2.50
1.80
|
6 tháng
(2024-03-25) |
-3.40 | -65.38% | 16,637,900 | 0 | 0 |
1.70
5.20
1.80
|
12 tháng
(2023-09-25) |
-7.80 | -81.25% | 109,280,400 | 0 | 0 |
1.70
9.60
1.80
|
24 tháng
(2022-09-30) |
-4.80 | -72.73% | 227,797,703 | 0 | 0 |
1.70
10.40
1.80
|
36 tháng
(2021-10-05) |
-10.70 | -85.60% | 337,865,293 | 0 | 0 |
1.70
35.74
1.80
|
60 tháng
(2019-10-16) |
-8.38 | -82.33% | 347,755,764 | 0 | 0 |
1.70
35.74
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6
|
233,100 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
06/07/2023 |
5.80
|
439,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
05/07/2023 |
6
|
306,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
04/07/2023 |
6.10
|
294,200 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
03/07/2023 |
5.90
|
188,500 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
30/06/2023 |
5.80
|
260,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
29/06/2023 |
5.70
|
520,100 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
28/06/2023 |
5.90
|
471,700 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
27/06/2023 |
6.10
|
181,990 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
26/06/2023 |
6.10
|
1,056,634 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
23/06/2023 |
6.60
|
525,000 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
22/06/2023 |
6.60
|
960,649 | 6.60 | 7.10 | 6.50 | 0 | 0 | 0 |
21/06/2023 |
6.60
|
355,614 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
20/06/2023 |
6.70
|
315,600 | 6.40 | 6.70 | 6.20 | 0 | 0 | 0 |
19/06/2023 |
6.40
|
701,600 | 6.60 | 6.70 | 6 | 0 | 0 | 0 |
16/06/2023 |
6.60
|
1,015,320 | 6.80 | 7.30 | 6.50 | 0 | 0 | 0 |
15/06/2023 |
6.80
|
728,719 | 6.60 | 6.90 | 6.30 | 0 | 0 | 0 |
14/06/2023 |
6.60
|
1,670,875 | 7.30 | 7.90 | 6.30 | 0 | 0 | 0 |
13/06/2023 |
7.30
|
1,470,853 | 6.70 | 7.50 | 6.80 | 0 | 0 | 0 |
12/06/2023 |
6.70
|
1,770,393 | 6.20 | 6.70 | 6 | 0 | 0 | 0 |
09/06/2023 |
6.20
|
816,300 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
08/06/2023 |
5.80
|
1,177,500 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 |
07/06/2023 |
6.10
|
939,184 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
06/06/2023 |
6.20
|
2,201,261 | 5.40 | 6.30 | 5.30 | 0 | 0 | 0 |
05/06/2023 |
5.40
|
762,810 | 5.60 | 5.80 | 5.30 | 0 | 0 | 0 |
02/06/2023 |
5.60
|
858,917 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
01/06/2023 |
5.70
|
1,021,800 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
31/05/2023 |
5.60
|
1,699,427 | 5.90 | 6.30 | 5.60 | 0 | 0 | 0 |
30/05/2023 |
5.90
|
934,410 | 5.60 | 6.30 | 5.30 | 0 | 0 | 0 |
29/05/2023 |
5.60
|
430,200 | 5 | 5.70 | 5.20 | 0 | 0 | 0 |
26/05/2023 |
5
|
1,113,159 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
25/05/2023 |
4.70
|
1,939,751 | 4 | 4.70 | 4.10 | 0 | 0 | 0 |
24/05/2023 |
4
|
268,712 | 4 | 4.20 | 4 | 0 | 0 | 0 |
23/05/2023 |
4
|
238,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
22/05/2023 |
4
|
176,911 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
19/05/2023 |
4
|
510,330 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
18/05/2023 |
4.10
|
627,392 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
17/05/2023 |
4.10
|
1,051,700 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
16/05/2023 |
4
|
469,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/05/2023 |
4.10
|
834,074 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
12/05/2023 |
3.80
|
427,627 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
11/05/2023 |
3.90
|
600,759 | 4 | 4 | 3.80 | 0 | 0 | 0 |
10/05/2023 |
4
|
426,801 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
09/05/2023 |
3.70
|
169,612 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
08/05/2023 |
3.80
|
217,037 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
05/05/2023 |
3.60
|
83,701 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
04/05/2023 |
3.70
|
125,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
28/04/2023 |
3.70
|
84,305 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
27/04/2023 |
3.70
|
74,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
26/04/2023 |
3.60
|
83,296 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
25/04/2023 |
3.50
|
69,955 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
24/04/2023 |
3.60
|
125,401 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
21/04/2023 |
3.60
|
125,227 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
20/04/2023 |
3.70
|
49,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
19/04/2023 |
3.60
|
71,068 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
18/04/2023 |
3.70
|
60,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
17/04/2023 |
3.60
|
129,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
14/04/2023 |
3.70
|
163,926 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
13/04/2023 |
3.80
|
190,208 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
12/04/2023 |
3.80
|
357,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
11/04/2023 |
3.80
|
238,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
10/04/2023 |
3.90
|
276,020 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
07/04/2023 |
3.80
|
226,945 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
06/04/2023 |
3.90
|
738,800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
05/04/2023 |
3.90
|
323,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
04/04/2023 |
3.80
|
272,828 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
03/04/2023 |
3.70
|
253,400 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
31/03/2023 |
3.50
|
126,614 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
30/03/2023 |
3.60
|
124,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
29/03/2023 |
3.70
|
69,128 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
28/03/2023 |
3.70
|
148,132 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
27/03/2023 |
3.60
|
172,133 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
24/03/2023 |
3.50
|
294,296 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
23/03/2023 |
3.60
|
109 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/03/2023 |
3.60
|
345,000 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
21/03/2023 |
3.80
|
359,549 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
20/03/2023 |
3.90
|
254,808 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
17/03/2023 |
3.80
|
532,002 | 4 | 4 | 3.70 | 0 | 0 | 0 |
16/03/2023 |
4
|
752,300 | 4.30 | 4.30 | 3.60 | 0 | 0 | 0 |
15/03/2023 |
4.30
|
691,670 | 3.90 | 4.30 | 3.80 | 0 | 0 | 0 |
14/03/2023 |
3.90
|
1,688,575 | 3.50 | 3.90 | 3.30 | 0 | 0 | 0 |
13/03/2023 |
3.50
|
134,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
10/03/2023 |
3.50
|
183,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
09/03/2023 |
3.50
|
148,633 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
08/03/2023 |
3.40
|
131,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/03/2023 |
3.50
|
39,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
06/03/2023 |
3.50
|
57,102 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
03/03/2023 |
3.40
|
105,430 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
02/03/2023 |
3.50
|
89,601 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
01/03/2023 |
3.60
|
93,199 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
28/02/2023 |
3.50
|
73,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
27/02/2023 |
3.50
|
199,092 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
24/02/2023 |
3.50
|
105,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
23/02/2023 |
3.60
|
164,300 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
22/02/2023 |
3.60
|
169,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
21/02/2023 |
3.80
|
230,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/02/2023 |
3.80
|
261,841 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
16/02/2023 |
3.60
|
87,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
15/02/2023 |
3.60
|
72,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
14/02/2023 |
3.60
|
54,100 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |