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) |
-3 | -23.08% | 5,509,600 | 0 | 0 |
8.10
13.20
10.10
|
2 tháng
(2024-07-22) |
-7.40 | -42.53% | 15,266,200 | 0 | 0 |
8.10
20.40
10.10
|
3 tháng
(2024-06-21) |
-8.80 | -46.81% | 26,226,100 | 0 | 0 |
8.10
24.20
10.10
|
6 tháng
(2024-03-25) |
-6.70 | -40.12% | 39,080,300 | 0 | 0 |
8.10
24.20
10.10
|
12 tháng
(2023-09-25) |
-21.40 | -68.15% | 84,952,300 | -500 | -0.0 |
8.10
34.50
10.10
|
24 tháng
(2022-09-30) |
-1.10 | -9.91% | 113,512,221 | -2,000 | -0.1 |
5.10
34.70
10.10
|
36 tháng
(2021-10-05) |
5.60 | 127.27% | 155,390,546 | -100,700 | -1.6 |
4.40
37.50
10.10
|
60 tháng
(2019-10-16) |
6.60 | 194.12% | 175,659,466 | -223,620 | -2.1 |
2.30
37.50
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
6.90
|
5,200 | 6.70 | 7.10 | 6.80 | 0 | 0 | 0 |
13/02/2023 |
6.70
|
3,700 | 7 | 7 | 6.30 | 0 | 0 | 0 |
10/02/2023 |
7
|
1,200 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
09/02/2023 |
7.40
|
1,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
08/02/2023 |
7.30
|
5,100 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
07/02/2023 |
7.40
|
3,629 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
06/02/2023 |
7.30
|
9,900 | 7 | 7.70 | 7.20 | 0 | 0 | 0 |
03/02/2023 |
7
|
21,600 | 6.50 | 7 | 6 | 0 | 0 | 0 |
02/02/2023 |
6.50
|
200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
01/02/2023 |
6.60
|
13,000 | 6.50 | 7 | 6.30 | 0 | 0 | 0 |
31/01/2023 |
6.50
|
2,600 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
30/01/2023 |
6.20
|
5,700 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
27/01/2023 |
6.50
|
4,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/01/2023 |
6.50
|
2,901 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
18/01/2023 |
6.50
|
1,100 | 6.60 | 6.90 | 6.30 | 0 | 0 | 0 |
17/01/2023 |
6.60
|
2,908 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
16/01/2023 |
6.20
|
3,510 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
13/01/2023 |
6.30
|
3,400 | 6.30 | 6.90 | 6.20 | 0 | 0 | 0 |
12/01/2023 |
6.30
|
900 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
11/01/2023 |
6.30
|
29,110 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
10/01/2023 |
6.30
|
5,800 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
09/01/2023 |
6.20
|
11,100 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
06/01/2023 |
6.70
|
4,200 | 6.30 | 6.70 | 6.50 | 0 | 0 | 0 |
05/01/2023 |
6.30
|
9,510 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
04/01/2023 |
6.70
|
6,100 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
03/01/2023 |
6.90
|
10,400 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
30/12/2022 |
6.60
|
2,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
29/12/2022 |
6.70
|
14,200 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
28/12/2022 |
6.70
|
8,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
27/12/2022 |
6.60
|
4,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
26/12/2022 |
6.50
|
8,300 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
23/12/2022 |
6.40
|
3,300 | 6.20 | 6.40 | 6.40 | 0 | 0 | 0 |
22/12/2022 |
6.20
|
7,500 | 6.60 | 6.80 | 6.20 | 0 | 0 | 0 |
21/12/2022 |
6.60
|
2,400 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
20/12/2022 |
6.50
|
15,600 | 7 | 7.50 | 6.50 | 0 | 0 | 0 |
19/12/2022 |
7
|
27,300 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
16/12/2022 |
7.20
|
8,000 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
15/12/2022 |
7.20
|
28,500 | 7 | 7.60 | 7 | 0 | 0 | 0 |
14/12/2022 |
7
|
2,800 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
13/12/2022 |
6.90
|
15,061 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
12/12/2022 |
7.10
|
17,600 | 7.70 | 7.90 | 7.10 | 0 | 0 | 0 |
09/12/2022 |
7.70
|
107 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
08/12/2022 |
7.60
|
34,900 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
07/12/2022 |
7.60
|
9,600 | 8 | 8 | 7.20 | 0 | 0 | 0 |
06/12/2022 |
8
|
103,600 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
05/12/2022 |
8.20
|
46,210 | 8.10 | 8.50 | 7.30 | 0 | 0 | 0 |
02/12/2022 |
8.10
|
15,640 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
01/12/2022 |
8.80
|
31,320 | 8.60 | 9.10 | 7.90 | 0 | 0 | 0 |
30/11/2022 |
8.60
|
39,630 | 8.50 | 9.30 | 8.60 | 0 | 0 | 0 |
29/11/2022 |
8.50
|
50,700 | 7.80 | 8.50 | 8 | 0 | 0 | 0 |
28/11/2022 |
7.80
|
23,900 | 7.10 | 7.80 | 6.50 | 0 | 0 | 0 |
25/11/2022 |
7.10
|
33,100 | 6.80 | 7.10 | 6.30 | 0 | 0 | 0 |
24/11/2022 |
6.80
|
17,861 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
23/11/2022 |
7.20
|
35,500 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
22/11/2022 |
7.60
|
27,102 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
21/11/2022 |
7.60
|
18,035 | 7.40 | 7.70 | 6.80 | 0 | 0 | 0 |
18/11/2022 |
7.40
|
6,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
17/11/2022 |
7.40
|
12,100 | 7.20 | 7.80 | 7.40 | 0 | 0 | 0 |
16/11/2022 |
7.20
|
21,800 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
15/11/2022 |
7.20
|
3,935 | 8 | 8 | 7.20 | 0 | 0 | 0 |
14/11/2022 |
8
|
25,800 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
11/11/2022 |
8.20
|
14,200 | 8.30 | 8.50 | 7.60 | 0 | 0 | 0 |
10/11/2022 |
8.30
|
55,700 | 9 | 9 | 8.10 | 0 | 0 | 0 |
09/11/2022 |
9
|
33,500 | 8.90 | 9.10 | 8.20 | 0 | 0 | 0 |
08/11/2022 |
8.90
|
24,500 | 8.80 | 9.10 | 8.20 | 0 | 0 | 0 |
07/11/2022 |
8.80
|
43,301 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
04/11/2022 |
9.30
|
16,900 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
03/11/2022 |
9.20
|
9,601 | 9 | 9.20 | 9 | 0 | 0 | 0 |
02/11/2022 |
9
|
16,200 | 9.40 | 9.90 | 9 | 0 | 0 | 0 |
01/11/2022 |
9.40
|
16,800 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
31/10/2022 |
9.50
|
14,000 | 9.50 | 9.90 | 9.40 | 0 | 0 | 0 |
28/10/2022 |
9.50
|
10,320 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
27/10/2022 |
9.70
|
7,700 | 9.50 | 9.80 | 9.30 | 0 | 0 | 0 |
26/10/2022 |
9.50
|
48,300 | 9.40 | 9.90 | 9.30 | 0 | 0 | 0 |
25/10/2022 |
9.40
|
25,401 | 9.60 | 10.40 | 9 | 0 | 0 | 0 |
24/10/2022 |
9.60
|
128,600 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
21/10/2022 |
10.50
|
28,475 | 11.20 | 11.60 | 10.10 | 0 | 0 | 0 |
20/10/2022 |
11.20
|
200 | 10.90 | 11.20 | 11.20 | 0 | 0 | 0 |
19/10/2022 |
10.90
|
9,669 | 10.60 | 11.40 | 10.10 | 0 | 0 | 0 |
18/10/2022 |
10.60
|
15,000 | 11.60 | 12.50 | 10.60 | 0 | 0 | 0 |
17/10/2022 |
11.60
|
43,100 | 10.70 | 11.70 | 11 | 0 | 0 | 0 |
14/10/2022 |
10.70
|
123,600 | 9.80 | 10.70 | 9.60 | 0 | 0 | 0 |
13/10/2022 |
9.80
|
12,500 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
12/10/2022 |
9.60
|
30,100 | 9 | 9.60 | 9.40 | 0 | 0 | 0 |
11/10/2022 |
9
|
19,810 | 9.30 | 10.20 | 9 | 0 | 0 | 0 |
10/10/2022 |
9.30
|
48,200 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
07/10/2022 |
10.20
|
23,301 | 10 | 10.60 | 9.60 | 0 | 0 | 0 |
06/10/2022 |
10
|
33,900 | 10.70 | 10.70 | 9.80 | 0 | 0 | 0 |
05/10/2022 |
10.70
|
1,600 | 10.30 | 10.90 | 10.70 | 0 | 0 | 0 |
04/10/2022 |
10.30
|
24,100 | 10.90 | 10.90 | 10.10 | 0 | 0 | 0 |
03/10/2022 |
10.90
|
10,800 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
30/09/2022 |
11.10
|
48,400 | 12.30 | 12.30 | 11.10 | 0 | 0 | 0 |
29/09/2022 |
12.30
|
5,000 | 12.40 | 13 | 12.30 | 0 | 0 | 0 |
28/09/2022 |
12.40
|
31,000 | 12.50 | 12.50 | 11.30 | 0 | 0 | 0 |
27/09/2022 |
12.50
|
46,300 | 12.60 | 12.60 | 11.60 | 0 | 0 | 0 |
26/09/2022 |
12.60
|
59,600 | 13.20 | 13.20 | 11.90 | 0 | 0 | 0 |
23/09/2022 |
13.20
|
8,400 | 13 | 13.40 | 12.10 | 0 | 0 | 0 |
22/09/2022 |
13
|
14,000 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 |
21/09/2022 |
13.20
|
5,400 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
20/09/2022 |
13.50
|
7,532 | 13.60 | 13.80 | 13 | 0 | 0 | 0 |