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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
26/06/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
23/06/2023 |
7.06
|
1,100 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 |
22/06/2023 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
21/06/2023 |
7.18
|
1,100 | 7.24 | 7.24 | 7.18 | 0 | 0 | 0 |
20/06/2023 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
19/06/2023 |
7.24
|
700 | 6.77 | 7.24 | 7.24 | 0 | 0 | 0 |
16/06/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
15/06/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
14/06/2023 |
6.77
|
600 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
13/06/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
12/06/2023 |
6.77
|
2,000 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
09/06/2023 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
08/06/2023 |
6.77
|
6,400 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
07/06/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
06/06/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
05/06/2023 |
6.83
|
7,100 | 6.39 | 6.83 | 6.39 | 0 | 0 | 0 |
02/06/2023 |
6.39
|
100 | 6.64 | 6.64 | 6.39 | 0 | 0 | 0 |
01/06/2023 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
31/05/2023 |
6.64
|
100 | 6.63 | 6.64 | 6.64 | 0 | 0 | 0 |
30/05/2023 |
6.63
|
1,700 | 6.20 | 6.63 | 6.39 | 0 | 0 | 0 |
29/05/2023 |
6.20
|
100 | 6.53 | 6.53 | 6.20 | 0 | 0 | 0 |
26/05/2023 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
25/05/2023 |
6.53
|
900 | 6.11 | 6.53 | 6.20 | 0 | 0 | 0 |
24/05/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
23/05/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
22/05/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
19/05/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
18/05/2023 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
17/05/2023 |
6.11
|
400 | 6.01 | 6.11 | 6.11 | 0 | 0 | 0 |
16/05/2023 |
6.01
|
800 | 6.02 | 6.04 | 6.01 | 0 | 0 | 0 |
15/05/2023 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
12/05/2023 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
11/05/2023 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
10/05/2023 |
6.02
|
300 | 5.98 | 6.02 | 5.98 | 0 | 0 | 0 |
09/05/2023 |
5.98
|
100 | 6.43 | 6.43 | 5.98 | 0 | 0 | 0 |
08/05/2023 |
6.43
|
600 | 6.91 | 6.91 | 6.43 | 0 | 0 | 0 |
05/05/2023 |
6.91
|
300 | 6.46 | 6.91 | 6.90 | 0 | 0 | 0 |
04/05/2023 |
6.46
|
200 | 6.04 | 6.46 | 5.66 | 0 | 0 | 0 |
28/04/2023 |
6.04
|
100 | 6.49 | 6.49 | 6.04 | 0 | 0 | 0 |
27/04/2023 |
6.49
|
1,500 | 6.57 | 6.57 | 6.12 | 0 | 0 | 0 |
26/04/2023 |
6.57
|
4,200 | 7.06 | 7.06 | 6.57 | 0 | 0 | 0 |
25/04/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
24/04/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
21/04/2023 |
7.06
|
1,300 | 6.71 | 7.06 | 6.24 | 0 | 0 | 0 |
20/04/2023 |
6.71
|
1,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
19/04/2023 |
6.71
|
1,200 | 7.20 | 7.20 | 6.71 | 0 | 0 | 0 |
18/04/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/04/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
14/04/2023 |
7.20
|
100 | 7.17 | 7.20 | 7.20 | 0 | 0 | 0 |
13/04/2023 |
7.17
|
1,100 | 6.70 | 7.17 | 7.17 | 0 | 0 | 0 |
12/04/2023 |
6.70
|
1,700 | 7.19 | 7.19 | 6.70 | 0 | 0 | 0 |
11/04/2023 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
10/04/2023 |
7.19
|
3,400 | 6.73 | 7.19 | 7.19 | 0 | 0 | 0 |
07/04/2023 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
06/04/2023 |
6.73
|
400 | 6.77 | 6.77 | 6.73 | 0 | 0 | 0 |
05/04/2023 |
6.77
|
1,300 | 7.27 | 7.27 | 6.76 | 0 | 0 | 0 |
04/04/2023 |
7.27
|
300 | 6.91 | 7.28 | 7.27 | 0 | 0 | 0 |
03/04/2023 |
6.91
|
100 | 6.49 | 6.91 | 6.91 | 0 | 0 | 0 |
31/03/2023 |
6.49
|
200 | 6.96 | 6.96 | 6.44 | 0 | 0 | 0 |
30/03/2023 |
6.96
|
100 | 6.51 | 6.96 | 6.96 | 0 | 0 | 0 |
29/03/2023 |
6.51
|
1,500 | 6.99 | 6.99 | 6.51 | 0 | 0 | 0 |
28/03/2023 |
6.99
|
200 | 7.51 | 7.51 | 6.99 | 0 | 0 | 0 |
27/03/2023 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
24/03/2023 |
7.51
|
6,700 | 7.02 | 7.51 | 6.54 | 0 | 0 | 0 |
23/03/2023 |
7.02
|
200 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 |
22/03/2023 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
21/03/2023 |
7.54
|
6,300 | 8.10 | 8.66 | 7.54 | 0 | 0 | 0.0 |
20/03/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0.0 |
17/03/2023 |
8.10
|
0 | 7.85 | 8.10 | 8.10 | 0 | 0 | 0.0 |
16/03/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0.0 |
15/03/2023 |
7.85
|
200 | 7.35 | 7.85 | 7.59 | 0 | 0 | 0.0 |
14/03/2023 |
7.35
|
1,100 | 7.06 | 7.35 | 6.57 | 0 | 0 | 0.0 |
13/03/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0.0 |
10/03/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0.0 |
09/03/2023 |
7.06
|
600 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0.0 |
08/03/2023 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0.0 |
07/03/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0.0 |
06/03/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0.0 |
03/03/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0.0 |
02/03/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0.0 |
01/03/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0.0 |
28/02/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0.0 |
27/02/2023 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0.0 |
24/02/2023 |
7.06
|
2,000 | 7.16 | 7.16 | 7.06 | 0 | 0 | 0.0 |
23/02/2023 |
7.16
|
3,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
22/02/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
21/02/2023 |
7.16
|
500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
20/02/2023 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
17/02/2023 |
7.16
|
5,900 | 7.63 | 7.63 | 7.10 | 0 | 0 | 0.0 |
16/02/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0.0 |
15/02/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0.0 |
14/02/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0.0 |
13/02/2023 |
7.63
|
1,600 | 7.21 | 7.63 | 7.63 | 0 | 0 | 0.0 |
10/02/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0.0 |
09/02/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0.0 |
08/02/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0.0 |
07/02/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0.0 |
06/02/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0.0 |
03/02/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0.0 |