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) |
-3 | -23.08% | 5,509,600 | 0 | 0 |
8.10
13.20
10.10
|
2 tháng
(2024-07-22) |
-7.40 | -42.53% | 15,266,200 | 0 | 0 |
8.10
20.40
10.10
|
3 tháng
(2024-06-21) |
-8.80 | -46.81% | 26,226,100 | 0 | 0 |
8.10
24.20
10.10
|
6 tháng
(2024-03-25) |
-6.70 | -40.12% | 39,080,300 | 0 | 0 |
8.10
24.20
10.10
|
12 tháng
(2023-09-25) |
-21.40 | -68.15% | 84,952,300 | -500 | -0.0 |
8.10
34.50
10.10
|
24 tháng
(2022-09-30) |
-1.10 | -9.91% | 113,512,221 | -2,000 | -0.1 |
5.10
34.70
10.10
|
36 tháng
(2021-10-05) |
5.60 | 127.27% | 155,390,546 | -100,700 | -1.6 |
4.40
37.50
10.10
|
60 tháng
(2019-10-16) |
6.60 | 194.12% | 175,659,466 | -223,620 | -2.1 |
2.30
37.50
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
7.90
|
4,800 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
06/07/2023 |
7.50
|
2,700 | 8 | 8 | 7.50 | 0 | 0 | 0 |
05/07/2023 |
8
|
6,600 | 7.40 | 8 | 7.50 | 0 | 0 | 0 |
04/07/2023 |
7.40
|
7,612 | 7.60 | 8.10 | 7.40 | 0 | 0 | 0 |
03/07/2023 |
7.60
|
18,005 | 7.70 | 7.90 | 7.20 | 0 | 0 | 0 |
30/06/2023 |
7.70
|
11,400 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
29/06/2023 |
7.80
|
51,969 | 7.70 | 7.80 | 7 | 0 | 0 | 0 |
28/06/2023 |
7.70
|
7,900 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
27/06/2023 |
7.90
|
10,100 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
26/06/2023 |
7.60
|
22,700 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
23/06/2023 |
7.90
|
27,800 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
22/06/2023 |
8.10
|
400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
21/06/2023 |
8.20
|
31,000 | 8 | 8.50 | 7.50 | 0 | 0 | 0 |
20/06/2023 |
8
|
22,000 | 7.40 | 8 | 7 | 0 | 0 | 0 |
19/06/2023 |
7.40
|
35,800 | 8 | 8.30 | 7.40 | 0 | 0 | 0 |
16/06/2023 |
8
|
54,711 | 8.10 | 8.90 | 8 | 0 | 0 | 0 |
15/06/2023 |
8.10
|
29,500 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
14/06/2023 |
8.70
|
41,800 | 8.80 | 9.30 | 8.40 | 0 | 0 | 0 |
13/06/2023 |
8.80
|
39,701 | 9.30 | 10.20 | 8.60 | 0 | 0 | 0 |
12/06/2023 |
9.30
|
83,015 | 8.50 | 9.30 | 8.70 | 0 | 0 | 0 |
09/06/2023 |
8.50
|
121,400 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
08/06/2023 |
9.40
|
224,900 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 |
07/06/2023 |
9.40
|
58,400 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
06/06/2023 |
8.60
|
140,713 | 7.90 | 8.60 | 8.10 | 0 | 0 | 0 |
05/06/2023 |
7.90
|
28,603 | 7.20 | 7.90 | 7.30 | 0 | 0 | 0 |
02/06/2023 |
7.20
|
86,800 | 6.60 | 7.20 | 6.90 | 0 | 0 | 0 |
01/06/2023 |
6.60
|
25,735 | 6 | 6.60 | 6.50 | 0 | 0 | 0 |
31/05/2023 |
6
|
95,003 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
30/05/2023 |
5.50
|
9,000 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
29/05/2023 |
5.50
|
15,235 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
26/05/2023 |
5.20
|
3,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/05/2023 |
5.20
|
6,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
24/05/2023 |
5.30
|
9,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
23/05/2023 |
5.40
|
5,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
22/05/2023 |
5.30
|
10,100 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
19/05/2023 |
5.10
|
3,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
18/05/2023 |
5.20
|
6,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
17/05/2023 |
5.30
|
7,301 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
16/05/2023 |
5.30
|
8,508 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
15/05/2023 |
5.30
|
800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/05/2023 |
5.30
|
12,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
11/05/2023 |
5.30
|
10,300 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
10/05/2023 |
5.30
|
200 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
09/05/2023 |
5.20
|
4,328 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
08/05/2023 |
5.20
|
17,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
05/05/2023 |
5.20
|
5,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
04/05/2023 |
5.20
|
6,441 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
28/04/2023 |
5.50
|
1,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
27/04/2023 |
5.60
|
6,500 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
26/04/2023 |
5.80
|
24,600 | 5.40 | 5.80 | 5.10 | 0 | 0 | 0 |
25/04/2023 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/04/2023 |
5.40
|
1,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
21/04/2023 |
5.40
|
3,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
20/04/2023 |
5.50
|
3,400 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
19/04/2023 |
5.70
|
3,618 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
18/04/2023 |
5.80
|
9,344 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
17/04/2023 |
5.60
|
9,000 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
14/04/2023 |
5.30
|
8,914 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
13/04/2023 |
5.50
|
8,218 | 5.40 | 5.90 | 5.50 | 0 | 0 | 0 |
12/04/2023 |
5.40
|
5,410 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
11/04/2023 |
5.70
|
17,416 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
10/04/2023 |
5.70
|
35,600 | 5.60 | 6.10 | 5.70 | 0 | 0 | 0 |
07/04/2023 |
5.60
|
6,600 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
06/04/2023 |
5.40
|
20,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
05/04/2023 |
5.50
|
14,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
04/04/2023 |
5.50
|
13,600 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
03/04/2023 |
5.40
|
2,200 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
31/03/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
30/03/2023 |
5.30
|
2,300 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
29/03/2023 |
5.10
|
1,100 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
28/03/2023 |
5.20
|
5,600 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
27/03/2023 |
5.20
|
1,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
24/03/2023 |
5.10
|
18,400 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
23/03/2023 |
5.10
|
29,600 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
22/03/2023 |
5.30
|
1,345 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
21/03/2023 |
5.50
|
20,600 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
20/03/2023 |
5.50
|
3,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
17/03/2023 |
5.40
|
4,800 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
16/03/2023 |
5.60
|
2,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
15/03/2023 |
5.60
|
2,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
14/03/2023 |
5.60
|
1,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
13/03/2023 |
5.60
|
10,300 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
10/03/2023 |
5.70
|
2,400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
09/03/2023 |
5.80
|
2,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
08/03/2023 |
5.80
|
16,200 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
07/03/2023 |
5.90
|
3,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
06/03/2023 |
5.90
|
1,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
03/03/2023 |
5.90
|
1,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
02/03/2023 |
6.10
|
8,080 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
01/03/2023 |
6.10
|
4,120 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
28/02/2023 |
6
|
17,000 | 6.40 | 6.50 | 5.90 | 0 | 0 | 0 |
27/02/2023 |
6.40
|
51,700 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
24/02/2023 |
6.30
|
42,600 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
23/02/2023 |
6.70
|
32,200 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
22/02/2023 |
6.60
|
1,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
21/02/2023 |
6.70
|
829 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
20/02/2023 |
6.70
|
1,600 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
17/02/2023 |
6.50
|
4,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
16/02/2023 |
6.50
|
1,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
15/02/2023 |
6.50
|
5,300 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |