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) |
-0.10 | -1.37% | 105,500 | 0 | 0 |
7
7.30
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 362,000 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-21) |
-1.30 | -15.29% | 837,400 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,440,702 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-25) |
0.35 | 5.06% | 4,385,622 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-09-30) |
0.09 | 1.22% | 12,979,326 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-05) |
-2.46 | -25.45% | 27,001,024 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-16) |
0.30 | 4.36% | 34,719,924 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
7.98
|
83,400 | 7.89 | 8.15 | 7.55 | 0 | 0 | 0 |
06/07/2023 |
7.89
|
179,100 | 8.41 | 9.02 | 7.37 | 0 | 0 | 0 |
05/07/2023 |
8.41
|
135,963 | 8.67 | 8.85 | 8.15 | 0 | 0 | 0 |
04/07/2023 |
8.67
|
197,151 | 9.28 | 9.89 | 8.15 | 0 | 0 | 0 |
03/07/2023 |
9.28
|
253,400 | 8.33 | 9.46 | 8.59 | 0 | 0 | 0 |
30/06/2023 |
8.33
|
294,044 | 7.63 | 8.33 | 7.72 | 0 | 0 | 0 |
29/06/2023 |
7.63
|
154,140 | 6.77 | 7.63 | 6.94 | 0 | 0 | 0 |
28/06/2023 |
6.77
|
3,000 | 6.77 | 6.77 | 6.68 | 0 | 0 | 0 |
27/06/2023 |
6.77
|
4,809 | 6.85 | 6.85 | 6.77 | 0 | 0 | 0 |
26/06/2023 |
6.85
|
23,807 | 7.03 | 7.03 | 6.68 | 0 | 0 | 0 |
23/06/2023 |
7.03
|
50,100 | 6.94 | 7.11 | 6.85 | 0 | 0 | 0 |
22/06/2023 |
6.94
|
25,500 | 6.77 | 6.94 | 6.77 | 0 | 0 | 0 |
21/06/2023 |
6.77
|
30,900 | 6.85 | 7.03 | 6.68 | 0 | 0 | 0 |
20/06/2023 |
6.85
|
15,001 | 6.68 | 6.85 | 6.59 | 0 | 0 | 0 |
19/06/2023 |
6.68
|
40,000 | 6.77 | 6.77 | 6.51 | 0 | 0 | 0 |
16/06/2023 |
6.77
|
31,500 | 6.77 | 6.85 | 6.59 | 0 | 0 | 0 |
15/06/2023 |
6.77
|
12,800 | 7.03 | 7.03 | 6.68 | 0 | 0 | 0 |
14/06/2023 |
7.03
|
32,341 | 7.11 | 7.37 | 6.94 | 0 | 0 | 0 |
13/06/2023 |
7.11
|
78,800 | 6.68 | 7.11 | 6.85 | 0 | 0 | 0 |
12/06/2023 |
6.68
|
23,538 | 6.59 | 6.77 | 6.42 | 0 | 0 | 0 |
09/06/2023 |
6.59
|
25,900 | 6.51 | 6.68 | 6.42 | 0 | 0 | 0 |
08/06/2023 |
6.51
|
37,302 | 6.94 | 6.94 | 6.51 | 0 | 0 | 0 |
07/06/2023 |
6.94
|
48,500 | 6.68 | 6.94 | 6.59 | 0 | 0 | 0 |
06/06/2023 |
6.68
|
29,000 | 6.68 | 6.68 | 6.42 | 0 | 0 | 0 |
05/06/2023 |
6.68
|
58,800 | 6.77 | 6.94 | 6.59 | 0 | 0 | 0 |
02/06/2023 |
6.77
|
75,800 | 7.03 | 7.46 | 6.68 | 0 | 0 | 0 |
01/06/2023 |
7.03
|
111,200 | 6.33 | 7.03 | 6.42 | 0 | 0 | 0 |
31/05/2023 |
6.33
|
108,100 | 6.16 | 6.42 | 6.07 | 0 | 0 | 0 |
30/05/2023 |
6.16
|
2,600 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 |
29/05/2023 |
6.16
|
800 | 5.99 | 6.16 | 6.07 | 0 | 0 | 0 |
26/05/2023 |
5.99
|
61,900 | 6.07 | 6.16 | 5.90 | 0 | 0 | 0 |
25/05/2023 |
6.07
|
17,700 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
24/05/2023 |
6.25
|
2,600 | 6.07 | 6.33 | 6.25 | 0 | 0 | 0 |
23/05/2023 |
6.07
|
19,000 | 6.07 | 6.16 | 6.07 | 0 | 0 | 0 |
22/05/2023 |
6.07
|
9,200 | 6.07 | 6.25 | 6.07 | 0 | 0 | 0 |
19/05/2023 |
6.07
|
14,600 | 6.16 | 6.25 | 6.07 | 0 | 0 | 0 |
18/05/2023 |
6.16
|
4,586 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
17/05/2023 |
6.16
|
40,800 | 6.51 | 6.51 | 6.16 | 0 | 0 | 0 |
16/05/2023 |
6.51
|
3,500 | 6.33 | 6.51 | 6.25 | 0 | 0 | 0 |
15/05/2023 |
6.33
|
58,000 | 6.07 | 6.42 | 6.07 | 0 | 0 | 0 |
12/05/2023 |
6.07
|
80,000 | 6.33 | 6.42 | 6.07 | 0 | 0 | 0 |
11/05/2023 |
6.33
|
3,900 | 6.51 | 6.59 | 6.33 | 0 | 0 | 0 |
10/05/2023 |
6.51
|
453 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
09/05/2023 |
6.59
|
1,600 | 6.42 | 6.59 | 6.25 | 0 | 0 | 0 |
08/05/2023 |
6.42
|
1,100 | 6.42 | 6.51 | 6.42 | 0 | 0 | 0 |
05/05/2023 |
6.42
|
700 | 6.33 | 6.59 | 6.42 | 0 | 0 | 0 |
04/05/2023 |
6.33
|
3,242 | 6.59 | 6.59 | 6.07 | 0 | 0 | 0 |
28/04/2023 |
6.59
|
3,400 | 6.51 | 6.68 | 6.16 | 0 | 0 | 0 |
27/04/2023 |
6.51
|
800 | 6.16 | 6.51 | 6.51 | 0 | 0 | 0 |
26/04/2023 |
6.16
|
200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
25/04/2023 |
6.16
|
4,200 | 6.25 | 6.33 | 6.16 | 0 | 0 | 0 |
24/04/2023 |
6.25
|
2,600 | 6.33 | 6.33 | 6.25 | 0 | 0 | 0 |
21/04/2023 |
6.33
|
2,100 | 6.42 | 6.77 | 6.33 | 0 | 0 | 0 |
20/04/2023 |
6.42
|
5,546 | 6.33 | 6.59 | 6.42 | 0 | 0 | 0 |
19/04/2023 |
6.33
|
6,479 | 6.59 | 6.85 | 6.33 | 0 | 0 | 0 |
18/04/2023 |
6.59
|
1,600 | 6.33 | 6.59 | 6.33 | 0 | 0 | 0 |
17/04/2023 |
6.33
|
1,400 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
14/04/2023 |
6.33
|
2,533 | 6.51 | 6.51 | 6.25 | 0 | 0 | 0 |
13/04/2023 |
6.51
|
3,039 | 6.51 | 6.51 | 6.16 | 0 | 0 | 0 |
12/04/2023 |
6.51
|
200 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
11/04/2023 |
6.59
|
100 | 6.33 | 6.59 | 6.59 | 0 | 0 | 0 |
10/04/2023 |
6.33
|
3,300 | 6.42 | 6.42 | 6.33 | 0 | 0 | 0 |
07/04/2023 |
6.42
|
3,300 | 6.77 | 6.77 | 6.42 | 0 | 0 | 0 |
06/04/2023 |
6.77
|
11,569 | 6.42 | 6.85 | 6.51 | 0 | 0 | 0 |
05/04/2023 |
6.42
|
3,383 | 6.68 | 6.77 | 6.42 | 0 | 0 | 0 |
04/04/2023 |
6.68
|
300 | 6.59 | 6.68 | 6.51 | 0 | 0 | 0 |
03/04/2023 |
6.59
|
13,900 | 6.25 | 6.59 | 6.42 | 0 | 0 | 0 |
31/03/2023 |
6.25
|
6,253 | 6.33 | 6.33 | 6.25 | 0 | 0 | 0 |
30/03/2023 |
6.33
|
8,500 | 6.33 | 6.42 | 6.33 | 0 | 0 | 0 |
29/03/2023 |
6.33
|
4,600 | 6.42 | 6.42 | 6.33 | 0 | 0 | 0 |
28/03/2023 |
6.42
|
3,300 | 6.33 | 6.42 | 6.25 | 0 | 0 | 0 |
27/03/2023 |
6.33
|
2,600 | 6.16 | 6.33 | 6.25 | 0 | 0 | 0 |
24/03/2023 |
6.16
|
11,000 | 6.16 | 6.33 | 6.16 | 0 | 0 | 0 |
23/03/2023 |
6.16
|
2,701 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
22/03/2023 |
6.16
|
8,800 | 6.16 | 6.33 | 6.16 | 0 | 0 | 0 |
21/03/2023 |
6.16
|
31,700 | 6.16 | 6.33 | 6.16 | 0 | 0 | 0 |
20/03/2023 |
6.16
|
11,506 | 6.16 | 6.33 | 6.07 | 0 | 0 | 0 |
17/03/2023 |
6.16
|
750 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
16/03/2023 |
6.16
|
11,600 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
15/03/2023 |
6.16
|
8,200 | 6.16 | 6.33 | 6.16 | 0 | 0 | 0 |
14/03/2023 |
6.16
|
10,500 | 6.16 | 6.25 | 6.07 | 0 | 0 | 0 |
13/03/2023 |
6.16
|
28,100 | 6.25 | 6.33 | 6.16 | 0 | 0 | 0 |
10/03/2023 |
6.25
|
1,500 | 6.33 | 6.33 | 6.25 | 0 | 0 | 0 |
09/03/2023 |
6.33
|
9,000 | 6.25 | 6.33 | 6.33 | 0 | 0 | 0 |
08/03/2023 |
6.25
|
6,000 | 6.51 | 6.51 | 6.25 | 0 | 0 | 0 |
07/03/2023 |
6.51
|
5,800 | 6.42 | 6.59 | 6.51 | 0 | 0 | 0 |
06/03/2023 |
6.42
|
1,500 | 6.51 | 6.77 | 6.33 | 0 | 0 | 0 |
03/03/2023 |
6.51
|
5,232 | 6.51 | 6.68 | 6.51 | 0 | 0 | 0 |
02/03/2023 |
6.51
|
200 | 6.51 | 6.51 | 6.42 | 0 | 0 | 0 |
01/03/2023 |
6.51
|
29,000 | 6.59 | 6.59 | 6.25 | 0 | 0 | 0 |
28/02/2023 |
6.59
|
14,200 | 6.42 | 6.59 | 6.51 | 0 | 0 | 0 |
27/02/2023 |
6.42
|
2,000 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
24/02/2023 |
6.42
|
1,000 | 6.51 | 6.51 | 6.42 | 0 | 0 | 0 |
23/02/2023 |
6.51
|
7,100 | 6.33 | 6.77 | 6.33 | 0 | 0 | 0 |
22/02/2023 |
6.33
|
19,016 | 6.51 | 6.51 | 6.16 | 0 | 0 | 0 |
21/02/2023 |
6.51
|
14,800 | 6.77 | 6.77 | 6.51 | 0 | 0 | 0 |
20/02/2023 |
6.77
|
9,000 | 6.42 | 6.77 | 6.42 | 0 | 0 | 0 |
16/02/2023 |
6.42
|
6,100 | 6.42 | 6.51 | 6.42 | 0 | 0 | 0 |
15/02/2023 |
6.42
|
3,100 | 6.07 | 6.51 | 6.07 | 0 | 0 | 0 |
14/02/2023 |
6.07
|
13,401 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |