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 | 0% | 5,540,200 | -144,300 | -1.1 |
7
7.50
7.40
|
2 tháng
(2024-07-22) |
-0.40 | -5.13% | 15,384,800 | -169,200 | -1.2 |
6.70
7.80
7.40
|
3 tháng
(2024-06-21) |
-1 | -11.90% | 24,522,300 | -162,100 | -1.2 |
6.70
8.40
7.40
|
6 tháng
(2024-03-25) |
-1.80 | -19.57% | 86,009,465 | 850,300 | 7.9 |
6.70
9.70
7.40
|
12 tháng
(2023-09-25) |
-1.47 | -16.57% | 265,559,392 | -198,257 | -0.9 |
6.61
9.70
7.40
|
24 tháng
(2022-09-30) |
-0.66 | -8.23% | 460,938,522 | -74,107 | -0.0 |
3.89
11.39
7.40
|
36 tháng
(2021-10-05) |
-2.69 | -26.68% | 571,975,343 | 511,493 | 11.5 |
3.89
20.30
7.40
|
60 tháng
(2020-07-23) |
-2.47 | -25.01% | 1,037,087,471 | 665,193 | 12.5 |
3.16
20.30
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
5.86
|
13,800 | 5.81 | 5.86 | 5.75 | 0 | 7,000 | -0.1 |
13/02/2023 |
5.75
|
56,500 | 5.98 | 5.98 | 5.70 | 0 | 0 | 0 |
10/02/2023 |
6.09
|
8,300 | 6.03 | 6.15 | 5.98 | 200 | 0 | 0.0 |
09/02/2023 |
6.15
|
19,410 | 6.03 | 6.20 | 6.03 | 1,000 | 0 | 0.0 |
08/02/2023 |
6.09
|
44,700 | 6.15 | 6.20 | 5.92 | 4,000 | 0 | 0.0 |
07/02/2023 |
6.09
|
38,035 | 6.20 | 6.20 | 6.09 | 0 | 0 | 0 |
06/02/2023 |
6.20
|
26,816 | 6.09 | 6.20 | 6.09 | 0 | 0 | 0 |
03/02/2023 |
6.20
|
42,803 | 6.26 | 6.37 | 6.15 | 5,000 | 0 | 0.1 |
02/02/2023 |
6.32
|
31,700 | 6.32 | 6.37 | 6.15 | 4,000 | 0 | 0.0 |
01/02/2023 |
6.32
|
341,103 | 6.43 | 6.77 | 6.09 | 0 | 0 | 0 |
31/01/2023 |
6.54
|
82,903 | 6.54 | 6.60 | 6.20 | 0 | 14,000 | -0.2 |
30/01/2023 |
6.54
|
82,812 | 6.48 | 6.65 | 6.43 | 4,000 | 0 | 0.0 |
27/01/2023 |
6.48
|
85,700 | 6.32 | 6.77 | 6.32 | 0 | 0 | 0 |
19/01/2023 |
6.43
|
84,104 | 7.16 | 7.16 | 6.26 | 0 | 200 | -0.0 |
18/01/2023 |
6.32
|
44,800 | 6.26 | 6.71 | 6.15 | 0 | 0 | 0 |
17/01/2023 |
6.43
|
74,400 | 6.15 | 6.43 | 6.15 | 0 | 0 | 0 |
16/01/2023 |
6.09
|
13,100 | 6.99 | 6.99 | 6.03 | 0 | 0 | 0 |
13/01/2023 |
6.03
|
23,001 | 6.09 | 6.20 | 6.03 | 0 | 0 | 0 |
12/01/2023 |
6.03
|
21,101 | 6.15 | 6.15 | 6.03 | 0 | 0 | 0 |
11/01/2023 |
6.15
|
98,000 | 5.92 | 6.26 | 5.86 | 0 | 0 | 0 |
10/01/2023 |
6.03
|
74,600 | 5.98 | 6.03 | 5.75 | 0 | 0 | 0 |
09/01/2023 |
5.86
|
30,800 | 6.09 | 6.15 | 5.86 | 0 | 0 | 0 |
06/01/2023 |
6.03
|
175,907 | 6.15 | 6.15 | 5.92 | 0 | 0 | 0 |
05/01/2023 |
6.09
|
126,602 | 6.15 | 6.26 | 5.92 | 0 | 0 | 0 |
04/01/2023 |
6.03
|
135,800 | 5.70 | 6.54 | 5.70 | 0 | 0 | 0 |
03/01/2023 |
5.86
|
187,210 | 5.13 | 5.86 | 5.07 | 0 | 0 | 0 |
30/12/2022 |
5.19
|
54,100 | 5.13 | 5.24 | 5.02 | 0 | 0 | 0 |
29/12/2022 |
5.07
|
46,700 | 5.19 | 5.36 | 5.07 | 0 | 0 | 0 |
28/12/2022 |
5.19
|
33,142 | 5.13 | 5.41 | 5.13 | 0 | 400 | -0.0 |
27/12/2022 |
5.36
|
63,228 | 5.07 | 5.36 | 4.79 | 0 | 0 | 0 |
26/12/2022 |
4.96
|
47,900 | 5.47 | 5.58 | 4.91 | 0 | 0 | 0 |
23/12/2022 |
5.36
|
53,400 | 5.53 | 5.58 | 5.36 | 0 | 0 | 0 |
22/12/2022 |
5.58
|
59,543 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 |
21/12/2022 |
5.58
|
156,800 | 5.81 | 5.86 | 5.36 | 0 | 0 | 0 |
20/12/2022 |
5.75
|
85,100 | 6.09 | 6.09 | 5.58 | 0 | 0 | 0 |
19/12/2022 |
6.03
|
255,600 | 6.82 | 6.82 | 5.92 | 100 | 0 | 0.0 |
16/12/2022 |
6.03
|
161,900 | 6.03 | 6.09 | 5.86 | 0 | 900 | -0.0 |
15/12/2022 |
6.03
|
122,403 | 6.09 | 6.15 | 5.98 | 0 | 0 | 0 |
14/12/2022 |
6.09
|
86,801 | 5.98 | 6.26 | 5.98 | 0 | 0 | 0 |
13/12/2022 |
6.09
|
81,900 | 6.37 | 6.37 | 5.75 | 100 | 0 | 0.0 |
12/12/2022 |
5.86
|
189,300 | 6.54 | 6.54 | 5.86 | 2,900 | 0 | 0.0 |
09/12/2022 |
5.98
|
97,300 | 6.48 | 6.48 | 5.92 | 2,100 | 0 | 0.0 |
08/12/2022 |
6.26
|
179,016 | 6.43 | 6.48 | 5.81 | 1,300 | 1,300 | 0.0 |
07/12/2022 |
5.81
|
106,800 | 7.16 | 7.16 | 5.64 | 0 | 100 | -0.0 |
06/12/2022 |
6.09
|
262,933 | 7.44 | 7.44 | 5.75 | 2,200 | 0 | 0.0 |
05/12/2022 |
6.54
|
154,900 | 7.10 | 7.10 | 6.43 | 0 | 0 | 0 |
02/12/2022 |
6.37
|
324,772 | 7.05 | 7.05 | 5.92 | 11,000 | 1,200 | 0.1 |
01/12/2022 |
6.15
|
302,365 | 5.92 | 6.54 | 5.81 | 200 | 0 | 0.0 |
30/11/2022 |
6.09
|
129,500 | 6.60 | 6.60 | 5.75 | 200 | 0 | 0.0 |
29/11/2022 |
5.92
|
216,900 | 6.03 | 6.26 | 5.47 | 0 | 100 | -0.0 |
28/11/2022 |
5.70
|
299,500 | 5.36 | 5.70 | 4.62 | 0 | 0 | 0 |
25/11/2022 |
5.07
|
93,800 | 5.19 | 5.19 | 4.40 | 1,100 | 0 | 0.0 |
24/11/2022 |
4.79
|
108,700 | 5.53 | 5.53 | 4.57 | 33,200 | 0 | 0.3 |
23/11/2022 |
4.68
|
102,515 | 5.70 | 5.70 | 4.23 | 32,100 | 0 | 0.3 |
22/11/2022 |
4.96
|
108,200 | 5.24 | 5.24 | 4.68 | 1,700 | 0 | 0.0 |
21/11/2022 |
4.79
|
131,301 | 5.19 | 5.19 | 3.89 | 0 | 300 | -0.0 |
18/11/2022 |
4.79
|
229,910 | 4.96 | 4.96 | 4.34 | 0 | 0 | 0 |
17/11/2022 |
4.57
|
238,906 | 4.57 | 4.57 | 4.12 | 200 | 2,000 | -0.0 |
16/11/2022 |
4.57
|
298,130 | 3.61 | 4.57 | 3.55 | 1,000 | 0 | 0.0 |
15/11/2022 |
3.89
|
176,201 | 4.96 | 4.96 | 3.83 | 2,600 | 100 | 0.0 |
14/11/2022 |
4.40
|
78,001 | 4.91 | 4.91 | 4.29 | 600 | 0 | 0.0 |
11/11/2022 |
4.79
|
31,100 | 5.70 | 5.70 | 4.79 | 1,100 | 0 | 0.0 |
10/11/2022 |
4.91
|
153,650 | 6.09 | 6.09 | 4.79 | 1,500 | 0 | 0.0 |
09/11/2022 |
5.53
|
44,782 | 6.20 | 6.20 | 5.47 | 0 | 0 | 0 |
08/11/2022 |
5.53
|
42,900 | 6.20 | 6.20 | 5.36 | 0 | 0 | 0 |
07/11/2022 |
5.36
|
120,238 | 6.94 | 6.94 | 5.19 | 0 | 0 | 0 |
04/11/2022 |
5.92
|
34,900 | 6.88 | 6.88 | 5.92 | 200 | 0 | 0.0 |
03/11/2022 |
6.37
|
34,000 | 7.44 | 7.44 | 6.32 | 0 | 0 | 0 |
02/11/2022 |
6.54
|
41,807 | 7.22 | 7.22 | 6.43 | 500 | 0 | 0.0 |
01/11/2022 |
6.60
|
78,307 | 7.33 | 7.33 | 6.43 | 0 | 0 | 0 |
31/10/2022 |
6.65
|
56,000 | 7.61 | 7.61 | 6.37 | 0 | 0 | 0 |
28/10/2022 |
6.65
|
87,300 | 7.27 | 7.27 | 6.48 | 16,000 | 0 | 0.2 |
27/10/2022 |
6.48
|
88,607 | 6.82 | 6.82 | 6.03 | 20,000 | 0 | 0.2 |
26/10/2022 |
5.92
|
70,807 | 6.71 | 6.71 | 5.81 | 24,800 | 100 | 0.3 |
25/10/2022 |
5.86
|
98,700 | 7.22 | 7.22 | 5.53 | 5,500 | 0 | 0.1 |
24/10/2022 |
6.09
|
96,600 | 7.84 | 7.84 | 6.09 | 20,000 | 0 | 0.2 |
21/10/2022 |
6.71
|
140,500 | 8.12 | 8.12 | 6.48 | 68,900 | 0 | 0.8 |
20/10/2022 |
7.10
|
61,500 | 8.23 | 8.23 | 7.05 | 0 | 0 | 0 |
19/10/2022 |
7.10
|
21,300 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 |
18/10/2022 |
7.16
|
123,312 | 7.05 | 7.22 | 7.05 | 0 | 0 | 0 |
17/10/2022 |
7.05
|
101,800 | 6.94 | 7.10 | 6.77 | 0 | 0 | 0 |
14/10/2022 |
6.99
|
104,600 | 6.88 | 7.05 | 6.77 | 0 | 0 | 0 |
13/10/2022 |
6.77
|
51,520 | 6.48 | 6.77 | 6.48 | 0 | 100 | -0.0 |
12/10/2022 |
6.71
|
65,810 | 6.48 | 6.82 | 6.37 | 0 | 0 | 0 |
11/10/2022 |
6.37
|
56,601 | 7.05 | 7.05 | 6.20 | 0 | 0 | 0 |
10/10/2022 |
6.99
|
120,020 | 6.82 | 6.99 | 6.65 | 0 | 0 | 0 |
07/10/2022 |
6.82
|
103,200 | 7.10 | 7.27 | 6.71 | 0 | 0 | 0 |
06/10/2022 |
7.27
|
27,901 | 7.61 | 7.61 | 7.22 | 0 | 0 | 0 |
05/10/2022 |
7.61
|
108,334 | 7.39 | 7.67 | 7.33 | 0 | 0 | 0 |
04/10/2022 |
7.27
|
87,607 | 7.05 | 7.78 | 6.77 | 0 | 0 | 0 |
03/10/2022 |
7.39
|
59,140 | 7.78 | 8.18 | 7.05 | 0 | 0 | 0 |
30/09/2022 |
8.06
|
122,014 | 8.29 | 8.40 | 7.72 | 0 | 0 | 0 |
29/09/2022 |
8.35
|
56,414 | 8.68 | 8.68 | 8.29 | 0 | 0 | 0 |
28/09/2022 |
8.51
|
47,410 | 8.51 | 8.57 | 8.35 | 0 | 0 | 0 |
27/09/2022 |
8.51
|
50,008 | 8.74 | 8.74 | 8.46 | 0 | 0 | 0 |
26/09/2022 |
8.46
|
119,300 | 9.02 | 9.02 | 8.23 | 6,900 | 0 | 0.1 |
23/09/2022 |
9.02
|
47,625 | 9.13 | 9.30 | 9.02 | 0 | 100 | -0.0 |
22/09/2022 |
9.25
|
128,100 | 8.91 | 9.36 | 8.85 | 0 | 0 | 0 |
21/09/2022 |
8.97
|
85,700 | 9.13 | 9.13 | 8.91 | 0 | 0 | 0 |
20/09/2022 |
9.13
|
65,303 | 9.25 | 9.25 | 8.91 | 500 | 0 | 0.0 |