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) |
-0.40 | -3.82% | 1,664,200 | 7,000 | 0.1 |
9.90
10.49
10
|
2 tháng
(2024-07-22) |
-1.17 | -10.51% | 8,528,800 | 7,000 | 0.1 |
9.90
11.27
10
|
3 tháng
(2024-06-21) |
-3.02 | -23.20% | 18,710,500 | -38,600 | -0.5 |
9.90
13.02
10
|
6 tháng
(2024-03-25) |
-0.20 | -1.99% | 28,304,468 | -22,600 | -0.3 |
9.81
13.02
10
|
12 tháng
(2023-09-25) |
0.87 | 9.48% | 44,550,432 | -101,676 | -1.1 |
9.13
13.02
10
|
24 tháng
(2022-09-30) |
2.42 | 31.94% | 94,461,365 | -216,288 | -2.4 |
5.15
13.02
10
|
36 tháng
(2021-10-05) |
-5.74 | -36.47% | 127,856,410 | -455,491 | -4.7 |
5.15
19.24
10
|
60 tháng
(2019-10-16) |
2.76 | 38.05% | 150,031,780 | -634,006 | -7.6 |
5.04
19.24
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
7.19
|
23,900 | 7.48 | 7.48 | 7.00 | 0 | 0 | 0 |
10/02/2023 |
7.48
|
96,800 | 7.09 | 7.48 | 6.80 | 0 | 0 | 0 |
09/02/2023 |
7.09
|
14,400 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 |
08/02/2023 |
7.09
|
38,500 | 7.09 | 7.09 | 6.80 | 0 | 0 | 0 |
07/02/2023 |
7.09
|
96,300 | 6.90 | 7.09 | 6.70 | 0 | 0 | 0 |
06/02/2023 |
6.90
|
15,200 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
03/02/2023 |
6.80
|
149,600 | 7.19 | 7.19 | 6.51 | 0 | 0 | 0 |
02/02/2023 |
7.19
|
84,800 | 7.48 | 7.48 | 6.80 | 0 | 0 | 0 |
01/02/2023 |
7.48
|
141,100 | 7.19 | 7.58 | 7.09 | 0 | 0 | 0 |
31/01/2023 |
7.19
|
202,900 | 6.41 | 7.19 | 6.41 | 0 | 0 | 0 |
30/01/2023 |
6.41
|
54,800 | 6.22 | 6.41 | 6.22 | 0 | 0 | 0 |
27/01/2023 |
6.22
|
13,300 | 6.61 | 6.61 | 6.22 | 0 | 0 | 0 |
19/01/2023 |
6.61
|
19,500 | 6.02 | 6.61 | 6.02 | 0 | 0 | 0 |
18/01/2023 |
6.02
|
55,800 | 6.02 | 6.12 | 5.73 | 0 | 0 | 0 |
17/01/2023 |
6.02
|
41,507 | 6.02 | 6.12 | 5.83 | 0 | 0 | 0 |
16/01/2023 |
6.02
|
16,200 | 5.93 | 6.02 | 5.73 | 0 | 0 | 0 |
13/01/2023 |
5.93
|
3,700 | 5.93 | 6.02 | 5.83 | 0 | 0 | 0 |
12/01/2023 |
5.93
|
5,900 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 |
11/01/2023 |
6.12
|
30,000 | 5.93 | 6.12 | 5.83 | 0 | 0 | 0 |
10/01/2023 |
5.93
|
26,300 | 5.93 | 6.12 | 5.93 | 0 | 0 | 0 |
09/01/2023 |
5.93
|
14,500 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
06/01/2023 |
6.02
|
8,800 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
05/01/2023 |
6.02
|
29,500 | 6.02 | 6.12 | 5.93 | 0 | 0 | 0 |
04/01/2023 |
6.02
|
34,100 | 5.83 | 6.02 | 5.83 | 0 | 0 | 0 |
03/01/2023 |
5.83
|
49,900 | 5.73 | 6.02 | 5.73 | 0 | 0 | 0 |
30/12/2022 |
5.73
|
39,500 | 5.54 | 5.83 | 5.44 | 0 | 0 | 0 |
29/12/2022 |
5.54
|
27,400 | 5.73 | 5.73 | 5.44 | 0 | 0 | 0 |
28/12/2022 |
5.73
|
8,200 | 5.54 | 5.73 | 5.54 | 0 | 0 | 0 |
27/12/2022 |
5.54
|
2,900 | 5.44 | 5.54 | 5.54 | 0 | 0 | 0 |
26/12/2022 |
5.44
|
17,300 | 5.64 | 5.64 | 5.44 | 0 | 0 | 0 |
23/12/2022 |
5.64
|
11,210 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
22/12/2022 |
5.64
|
33,300 | 5.54 | 5.73 | 5.44 | 0 | 0 | 0 |
21/12/2022 |
5.54
|
24,200 | 5.73 | 5.83 | 5.54 | 0 | 0 | 0 |
20/12/2022 |
5.73
|
45,401 | 6.02 | 6.12 | 5.64 | 0 | 0 | 0 |
19/12/2022 |
6.02
|
49,500 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 |
16/12/2022 |
6.12
|
14,400 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
15/12/2022 |
6.12
|
25,200 | 5.93 | 6.22 | 6.02 | 0 | 1,400 | -0.0 |
14/12/2022 |
5.93
|
62,310 | 6.22 | 6.22 | 5.93 | 0 | 1,500 | -0.0 |
13/12/2022 |
6.22
|
25,600 | 6.12 | 6.41 | 5.93 | 0 | 0 | 0 |
12/12/2022 |
6.12
|
25,141 | 6.41 | 6.41 | 6.02 | 0 | 2,100 | -0.0 |
09/12/2022 |
6.41
|
28,400 | 6.41 | 6.80 | 6.32 | 0 | 0 | 0 |
08/12/2022 |
6.41
|
5,300 | 6.41 | 6.51 | 6.22 | 0 | 0 | 0 |
07/12/2022 |
6.41
|
25,700 | 6.32 | 6.51 | 6.12 | 0 | 0 | 0 |
06/12/2022 |
6.32
|
25,424 | 6.51 | 6.61 | 6.02 | 0 | 0 | 0 |
05/12/2022 |
6.51
|
44,940 | 6.61 | 6.70 | 6.51 | 0 | 0 | 0 |
02/12/2022 |
6.61
|
35,300 | 6.70 | 6.70 | 6.41 | 0 | 0 | 0 |
01/12/2022 |
6.70
|
118,500 | 6.51 | 6.70 | 6.41 | 0 | 0 | 0 |
30/11/2022 |
6.51
|
35,155 | 6.61 | 6.70 | 6.32 | 0 | 0 | 0 |
29/11/2022 |
6.61
|
46,300 | 6.61 | 6.80 | 6.41 | 0 | 0 | 0 |
28/11/2022 |
6.61
|
11,500 | 6.61 | 7.29 | 6.41 | 0 | 0 | 0 |
25/11/2022 |
6.61
|
18,900 | 6.02 | 7.00 | 6.22 | 0 | 0 | 0 |
24/11/2022 |
6.02
|
5,300 | 5.93 | 6.22 | 6.02 | 0 | 0 | 0 |
23/11/2022 |
5.93
|
6,200 | 6.12 | 6.22 | 5.93 | 0 | 0 | 0 |
22/11/2022 |
6.12
|
15,700 | 6.02 | 6.32 | 6.02 | 0 | 0 | 0 |
21/11/2022 |
6.02
|
11,500 | 6.22 | 6.32 | 5.83 | 0 | 0 | 0 |
18/11/2022 |
6.22
|
20,100 | 6.12 | 6.22 | 5.83 | 0 | 0 | 0 |
17/11/2022 |
6.12
|
28,802 | 6.02 | 6.22 | 5.93 | 0 | 0 | 0 |
16/11/2022 |
6.02
|
53,000 | 5.15 | 6.12 | 5.15 | 100 | 0 | 0.0 |
15/11/2022 |
5.15
|
60,900 | 5.54 | 6.32 | 5.15 | 0 | 0 | 0 |
14/11/2022 |
5.54
|
34,718 | 6.32 | 6.61 | 5.54 | 0 | 0 | 0 |
11/11/2022 |
6.32
|
17,600 | 6.51 | 6.70 | 6.12 | 0 | 0 | 0 |
10/11/2022 |
6.51
|
31,600 | 6.51 | 6.80 | 6.22 | 0 | 0 | 0 |
09/11/2022 |
6.51
|
5,400 | 6.61 | 6.80 | 6.51 | 0 | 0 | 0 |
08/11/2022 |
6.61
|
8,200 | 6.41 | 6.61 | 6.41 | 0 | 0 | 0 |
07/11/2022 |
6.41
|
10,100 | 6.70 | 6.80 | 6.41 | 0 | 0 | 0 |
04/11/2022 |
6.70
|
18,800 | 6.90 | 7.00 | 6.70 | 0 | 0 | 0 |
03/11/2022 |
6.90
|
10,400 | 6.90 | 7.09 | 6.80 | 0 | 0 | 0 |
02/11/2022 |
6.90
|
7,506 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 |
01/11/2022 |
7.00
|
32,200 | 6.80 | 7.38 | 6.90 | 0 | 0 | 0 |
31/10/2022 |
6.80
|
21,176 | 6.61 | 7.38 | 6.61 | 0 | 0 | 0 |
28/10/2022 |
6.61
|
9,300 | 6.61 | 7.09 | 6.61 | 0 | 0 | 0 |
27/10/2022 |
6.61
|
114,100 | 6.02 | 6.70 | 5.93 | 0 | 0 | 0 |
26/10/2022 |
6.02
|
6,100 | 6.22 | 6.51 | 5.93 | 0 | 400 | -0.0 |
25/10/2022 |
6.22
|
46,900 | 6.32 | 6.51 | 5.73 | 0 | 0 | 0 |
24/10/2022 |
6.32
|
34,600 | 6.12 | 6.41 | 6.12 | 0 | 0 | 0 |
21/10/2022 |
6.12
|
25,600 | 6.12 | 6.80 | 6.12 | 0 | 0 | 0 |
20/10/2022 |
6.12
|
10,000 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 |
19/10/2022 |
6.32
|
8,000 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
18/10/2022 |
6.32
|
7,455 | 6.41 | 6.51 | 6.32 | 0 | 0 | 0 |
17/10/2022 |
6.41
|
25,700 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |
14/10/2022 |
6.51
|
14,400 | 6.12 | 6.61 | 6.32 | 0 | 0 | 0 |
13/10/2022 |
6.12
|
2,300 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
12/10/2022 |
6.41
|
16,500 | 6.22 | 6.41 | 5.44 | 0 | 3,300 | -0.0 |
11/10/2022 |
6.22
|
6,605 | 6.80 | 6.80 | 6.02 | 0 | 0 | 0 |
10/10/2022 |
6.80
|
22,300 | 6.22 | 6.80 | 5.64 | 0 | 0 | 0 |
07/10/2022 |
6.22
|
36,600 | 7.09 | 7.09 | 6.02 | 0 | 2,000 | -0.0 |
06/10/2022 |
7.09
|
30,200 | 7.48 | 7.48 | 6.32 | 0 | 0 | 0 |
05/10/2022 |
7.48
|
10,076 | 7.29 | 7.58 | 7.38 | 0 | 0 | 0 |
04/10/2022 |
7.29
|
4,900 | 7.48 | 7.58 | 7.29 | 0 | 0 | 0 |
03/10/2022 |
7.48
|
32,700 | 7.58 | 7.58 | 7.29 | 0 | 0 | 0 |
30/09/2022 |
7.58
|
32,600 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
29/09/2022 |
7.58
|
41,800 | 7.48 | 7.68 | 7.38 | 0 | 0 | 0 |
28/09/2022 |
7.48
|
3,100 | 7.58 | 7.58 | 7.29 | 0 | 0 | 0 |
27/09/2022 |
7.58
|
4,800 | 7.38 | 7.58 | 7.38 | 0 | 0 | 0 |
26/09/2022 |
7.38
|
11,000 | 7.58 | 7.58 | 7.29 | 0 | 0 | 0 |
23/09/2022 |
7.58
|
19,700 | 7.48 | 7.68 | 7.48 | 0 | 0 | 0 |
22/09/2022 |
7.48
|
2,500 | 7.48 | 7.58 | 7.48 | 0 | 0 | 0 |
21/09/2022 |
7.48
|
6,200 | 7.48 | 7.58 | 7.48 | 600 | 0 | 0.0 |
20/09/2022 |
7.48
|
4,400 | 7.58 | 7.58 | 7.48 | 0 | 0 | 0 |
19/09/2022 |
7.58
|
39,810 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 |