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) |
-1 | -5.32% | 79,300 | -1,100 | -0.0 |
17.20
18.80
17.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.11% | 165,200 | -25,600 | -0.5 |
17.20
18.80
17.80
|
3 tháng
(2024-06-21) |
-0.27 | -1.48% | 203,700 | -27,600 | -0.5 |
17.20
18.80
17.80
|
6 tháng
(2024-03-29) |
9.86 | 124.14% | 568,600 | -20,100 | -0.4 |
6.95
18.80
17.80
|
12 tháng
(2023-09-26) |
9.86 | 124.14% | 609,600 | -21,100 | -0.5 |
6.45
18.80
17.80
|
24 tháng
(2022-09-30) |
10.09 | 130.90% | 852,428 | 0 | -0.3 |
5.37
18.80
17.80
|
36 tháng
(2021-10-05) |
9.25 | 108.26% | 1,261,947 | -1,900 | -0.3 |
5.37
18.80
17.80
|
60 tháng
(2019-10-16) |
5.14 | 40.64% | 1,455,654 | -1,900 | -0.3 |
5.37
18.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/03/2023 |
6.93
|
100 | 5.95 | 6.93 | 6.93 | 0 | 0 | 0 |
08/03/2023 |
5.95
|
500 | 5.56 | 6.34 | 5.95 | 0 | 0 | 0 |
07/03/2023 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
06/03/2023 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
03/03/2023 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
02/03/2023 |
5.56
|
100 | 6.54 | 6.54 | 5.56 | 0 | 100 | -0.0 |
01/03/2023 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
28/02/2023 |
6.54
|
100 | 7.61 | 7.61 | 6.54 | 0 | 100 | -0.0 |
27/02/2023 |
7.61
|
3,400 | 7.71 | 7.71 | 7.61 | 0 | 0 | 0 |
24/02/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
23/02/2023 |
7.71
|
300 | 7.71 | 7.71 | 7.71 | 300 | 0 | 0.0 |
22/02/2023 |
7.71
|
113 | 6.83 | 7.71 | 7.71 | 0 | 0 | 0 |
21/02/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
20/02/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
16/02/2023 |
6.83
|
1 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
15/02/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
14/02/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
13/02/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
10/02/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
09/02/2023 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
08/02/2023 |
6.83
|
600 | 7.12 | 7.12 | 6.83 | 0 | 0 | 0 |
07/02/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
06/02/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
03/02/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
02/02/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
01/02/2023 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
31/01/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
30/01/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
27/01/2023 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
19/01/2023 |
7.12
|
5,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
18/01/2023 |
7.12
|
600 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
17/01/2023 |
7.12
|
0 | 7.61 | 7.12 | 7.61 | 0 | 0 | 0 |
16/01/2023 |
7.61
|
200 | 6.64 | 7.61 | 6.64 | 0 | 0 | 0 |
13/01/2023 |
6.64
|
5,800 | 7.71 | 7.71 | 6.64 | 0 | 0 | 0 |
12/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
11/01/2023 |
7.71
|
100 | 7.61 | 7.71 | 7.71 | 0 | 0 | 0 |
10/01/2023 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
09/01/2023 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
06/01/2023 |
7.61
|
3,100 | 7.71 | 7.71 | 7.61 | 0 | 0 | 0 |
05/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
04/01/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
03/01/2023 |
7.71
|
100 | 6.83 | 7.71 | 7.71 | 0 | 0 | 0 |
30/12/2022 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
29/12/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
28/12/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
27/12/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
26/12/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
23/12/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
22/12/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
21/12/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
20/12/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
19/12/2022 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
16/12/2022 |
6.83
|
100 | 5.95 | 6.83 | 6.83 | 0 | 0 | 0 |
15/12/2022 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
14/12/2022 |
5.95
|
4,900 | 6.64 | 7.61 | 5.95 | 0 | 0 | 0 |
13/12/2022 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
12/12/2022 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
09/12/2022 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
08/12/2022 |
6.64
|
100 | 5.85 | 6.64 | 6.64 | 0 | 0 | 0 |
07/12/2022 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
06/12/2022 |
5.85
|
285 | 6.44 | 6.44 | 5.85 | 0 | 0 | 0 |
05/12/2022 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
02/12/2022 |
6.44
|
300 | 6.73 | 6.73 | 6.44 | 0 | 0 | 0 |
01/12/2022 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
30/11/2022 |
6.73
|
500 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
29/11/2022 |
6.73
|
3,500 | 7.90 | 7.90 | 6.73 | 0 | 0 | 0 |
28/11/2022 |
7.90
|
200 | 7.32 | 7.90 | 7.81 | 0 | 0 | 0 |
25/11/2022 |
7.32
|
800 | 6.44 | 7.32 | 6.83 | 0 | 0 | 0 |
24/11/2022 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
23/11/2022 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
22/11/2022 |
6.44
|
200 | 5.85 | 6.44 | 6.44 | 0 | 0 | 0 |
21/11/2022 |
5.85
|
1,500 | 5.76 | 5.85 | 5.37 | 0 | 0 | 0 |
18/11/2022 |
5.76
|
500 | 6.83 | 6.83 | 5.76 | 0 | 0 | 0 |
17/11/2022 |
6.83
|
600 | 6.15 | 6.83 | 5.85 | 0 | 0 | 0 |
16/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
15/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
14/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
11/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
10/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
09/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
08/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
07/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
04/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
03/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
02/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
01/11/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
31/10/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
28/10/2022 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
27/10/2022 |
6.15
|
100 | 5.37 | 6.15 | 6.15 | 0 | 0 | 0 |
26/10/2022 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/10/2022 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
24/10/2022 |
5.37
|
500 | 5.85 | 5.85 | 5.37 | 0 | 0 | 0 |
21/10/2022 |
5.85
|
200 | 6.44 | 6.44 | 5.85 | 0 | 0 | 0 |
20/10/2022 |
6.44
|
900 | 5.66 | 6.44 | 6.34 | 0 | 0 | 0 |
19/10/2022 |
5.66
|
300 | 5.56 | 5.66 | 5.66 | 0 | 0 | 0 |
18/10/2022 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
17/10/2022 |
5.56
|
6,900 | 6.15 | 6.15 | 5.56 | 0 | 0 | 0 |
14/10/2022 |
6.15
|
1,400 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
13/10/2022 |
6.15
|
3,400 | 6.83 | 6.83 | 6.15 | 0 | 0 | 0 |
12/10/2022 |
6.83
|
2,200 | 6.73 | 6.83 | 5.76 | 0 | 0 | 0 |