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) |
0.30 | 3.66% | 10,600 | 3,100 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-21) |
0.10 | 1.19% | 47,400 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-25) |
3.10 | 57.41% | 1,718,100 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-09-30) |
1.17 | 15.91% | 4,391,256 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-05) |
-2.41 | -22.08% | 9,585,261 | -13,390 | -0.7 |
3.90
16.62
8.50
|
60 tháng
(2019-10-16) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
13/02/2023 |
4.67
|
1,601 | 4.76 | 4.76 | 4.29 | 0 | 0 | 0 |
10/02/2023 |
4.76
|
700 | 4.86 | 4.86 | 4.48 | 0 | 0 | 0 |
09/02/2023 |
4.86
|
601 | 4.76 | 4.86 | 4.48 | 0 | 0 | 0 |
08/02/2023 |
4.76
|
3,000 | 4.48 | 4.76 | 4.48 | 0 | 0 | 0 |
07/02/2023 |
4.48
|
1,600 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 |
06/02/2023 |
4.76
|
10 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
03/02/2023 |
4.76
|
100 | 5.14 | 5.14 | 4.76 | 0 | 0 | 0 |
02/02/2023 |
5.14
|
500 | 4.95 | 5.24 | 5.05 | 0 | 0 | 0 |
01/02/2023 |
4.95
|
13,299 | 5.24 | 5.24 | 4.76 | 0 | 0 | 0 |
31/01/2023 |
5.24
|
1,100 | 4.95 | 5.43 | 4.95 | 0 | 0 | 0 |
30/01/2023 |
4.95
|
7,190 | 5.33 | 5.62 | 4.95 | 0 | 0 | 0 |
27/01/2023 |
5.33
|
1,920 | 5.33 | 5.33 | 4.95 | 0 | 0 | 0 |
19/01/2023 |
5.33
|
1,600 | 5.71 | 5.90 | 5.33 | 0 | 0 | 0 |
18/01/2023 |
5.71
|
430 | 5.43 | 5.71 | 5.71 | 0 | 0 | 0 |
17/01/2023 |
5.43
|
4,100 | 6 | 6 | 5.43 | 0 | 0 | 0 |
16/01/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
13/01/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
12/01/2023 |
6
|
200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
11/01/2023 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/01/2023 |
6.10
|
1,711 | 5.71 | 6.10 | 5.90 | 0 | 0 | 0 |
09/01/2023 |
5.71
|
2,900 | 5.33 | 5.81 | 5.62 | 0 | 0 | 0 |
06/01/2023 |
5.33
|
7,080 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
05/01/2023 |
5.33
|
2,100 | 5.62 | 5.62 | 5.33 | 0 | 0 | 0 |
04/01/2023 |
5.62
|
200 | 5.43 | 5.62 | 5.43 | 0 | 0 | 0 |
03/01/2023 |
5.43
|
2,690 | 5.52 | 5.52 | 5.05 | 0 | 0 | 0 |
30/12/2022 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
29/12/2022 |
5.52
|
85 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
28/12/2022 |
5.52
|
500 | 5.24 | 5.62 | 5.52 | 0 | 0 | 0 |
27/12/2022 |
5.24
|
479 | 4.76 | 5.24 | 5.14 | 0 | 0 | 0 |
26/12/2022 |
4.76
|
11,491 | 5.24 | 5.52 | 4.76 | 0 | 0 | 0 |
23/12/2022 |
5.24
|
700 | 5.33 | 5.33 | 4.86 | 0 | 0 | 0 |
22/12/2022 |
5.33
|
100 | 5.05 | 5.33 | 5.33 | 0 | 0 | 0 |
21/12/2022 |
5.05
|
680 | 5.33 | 5.33 | 5.05 | 0 | 0 | 0 |
20/12/2022 |
5.33
|
3,179 | 5.33 | 5.62 | 5.33 | 0 | 0 | 0 |
19/12/2022 |
5.33
|
1,803 | 5.24 | 5.43 | 5.14 | 0 | 0 | 0 |
16/12/2022 |
5.24
|
7,339 | 5.05 | 5.33 | 5.14 | 0 | 0 | 0 |
15/12/2022 |
5.05
|
1,400 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 |
14/12/2022 |
5.24
|
200 | 5.05 | 5.33 | 5.24 | 0 | 0 | 0 |
13/12/2022 |
5.05
|
4,900 | 5.24 | 5.43 | 5.05 | 0 | 0 | 0 |
12/12/2022 |
5.24
|
2,120 | 5.14 | 5.43 | 5.14 | 0 | 0 | 0 |
09/12/2022 |
5.14
|
8,963 | 5.14 | 5.43 | 4.67 | 3,200 | 0 | 0.0 |
08/12/2022 |
5.14
|
1,970 | 5.24 | 5.52 | 5.14 | 0 | 0 | 0 |
07/12/2022 |
5.24
|
18,100 | 5.81 | 6.29 | 5.24 | 1,200 | 0 | 0.0 |
06/12/2022 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
05/12/2022 |
5.81
|
4,220 | 5.71 | 5.81 | 5.43 | 0 | 0 | 0 |
02/12/2022 |
5.71
|
600 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
01/12/2022 |
5.71
|
200 | 5.71 | 6.19 | 5.71 | 0 | 0 | 0 |
30/11/2022 |
5.71
|
732 | 5.81 | 5.81 | 5.43 | 0 | 0 | 0 |
29/11/2022 |
5.81
|
1,700 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
28/11/2022 |
5.81
|
3,400 | 5.62 | 5.90 | 5.81 | 0 | 0 | 0 |
25/11/2022 |
5.62
|
400 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
24/11/2022 |
5.62
|
100 | 5.33 | 5.62 | 5.62 | 0 | 0 | 0 |
23/11/2022 |
5.33
|
1,180 | 5.90 | 6.29 | 5.33 | 0 | 0 | 0 |
22/11/2022 |
5.90
|
6,700 | 5.62 | 5.90 | 5.52 | 0 | 0 | 0 |
21/11/2022 |
5.62
|
34,200 | 6.19 | 6.67 | 5.62 | 0 | 0 | 0 |
18/11/2022 |
6.19
|
6,100 | 6.19 | 6.19 | 5.62 | 0 | 0 | 0 |
17/11/2022 |
6.19
|
5,490 | 6.10 | 6.57 | 5.52 | 0 | 0 | 0 |
16/11/2022 |
6.10
|
14,700 | 5.62 | 6.10 | 5.14 | 1,000 | 0 | 0.0 |
15/11/2022 |
5.62
|
3,400 | 6.19 | 6.57 | 5.62 | 2,000 | 0 | 0.0 |
14/11/2022 |
6.19
|
20,000 | 6.57 | 6.57 | 6 | 15,000 | 0 | 0.1 |
11/11/2022 |
6.57
|
5,900 | 6.48 | 6.67 | 5.90 | 2,900 | 0 | 0.0 |
10/11/2022 |
6.48
|
1,610 | 7.14 | 7.14 | 6.48 | 0 | 0 | 0 |
09/11/2022 |
7.14
|
900 | 6.67 | 7.14 | 6.67 | 0 | 0 | 0 |
08/11/2022 |
6.67
|
13,900 | 6.19 | 6.76 | 5.62 | 0 | 0 | 0 |
07/11/2022 |
6.19
|
1 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
04/11/2022 |
6.19
|
7,500 | 6.86 | 6.95 | 6.19 | 0 | 0 | 0 |
03/11/2022 |
6.86
|
3,698 | 6.86 | 7.33 | 6.86 | 0 | 0 | 0 |
02/11/2022 |
6.86
|
2,100 | 6.95 | 7.62 | 6.29 | 0 | 0 | 0 |
01/11/2022 |
6.95
|
12,960 | 6.86 | 7.33 | 6.19 | 0 | 0 | 0 |
31/10/2022 |
6.86
|
5,200 | 6.86 | 7.52 | 6.86 | 0 | 0 | 0 |
28/10/2022 |
6.86
|
100 | 6.67 | 6.86 | 6.86 | 0 | 0 | 0 |
27/10/2022 |
6.67
|
2,800 | 6.48 | 6.67 | 5.90 | 0 | 0 | 0 |
26/10/2022 |
6.48
|
9,100 | 7.14 | 7.14 | 6.48 | 0 | 0 | 0 |
25/10/2022 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
24/10/2022 |
7.14
|
100 | 6.67 | 7.14 | 7.14 | 0 | 0 | 0 |
21/10/2022 |
6.67
|
2,400 | 6.67 | 7.14 | 6.67 | 0 | 0 | 0 |
20/10/2022 |
6.67
|
500 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
19/10/2022 |
6.76
|
1,300 | 6.48 | 6.86 | 6.48 | 0 | 0 | 0 |
18/10/2022 |
6.48
|
4,300 | 6.29 | 6.86 | 6.38 | 0 | 0 | 0 |
17/10/2022 |
6.29
|
2,300 | 6.19 | 6.29 | 6.19 | 0 | 0 | 0 |
14/10/2022 |
6.19
|
4,189 | 6.19 | 6.38 | 5.81 | 0 | 0 | 0 |
13/10/2022 |
6.19
|
3,200 | 6.29 | 6.29 | 6.19 | 0 | 0 | 0 |
12/10/2022 |
6.29
|
1,000 | 5.81 | 6.29 | 6.10 | 0 | 0 | 0 |
11/10/2022 |
5.81
|
700 | 6.29 | 6.38 | 5.81 | 0 | 0 | 0 |
10/10/2022 |
6.29
|
400 | 6.10 | 6.38 | 6.29 | 0 | 0 | 0 |
07/10/2022 |
6.10
|
4,771 | 6.19 | 6.48 | 5.81 | 0 | 0 | 0 |
06/10/2022 |
6.19
|
1,700 | 6.67 | 7.14 | 6.19 | 0 | 0 | 0 |
05/10/2022 |
6.67
|
9,400 | 6.29 | 6.76 | 6.29 | 0 | 0 | 0 |
04/10/2022 |
6.29
|
900 | 6.67 | 6.67 | 6.29 | 0 | 0 | 0 |
03/10/2022 |
6.67
|
5,202 | 7.33 | 7.33 | 6.67 | 0 | 0 | 0 |
30/09/2022 |
7.33
|
405 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
29/09/2022 |
7.52
|
130 | 7.33 | 7.52 | 7.52 | 0 | 0 | 0 |
28/09/2022 |
7.33
|
3,000 | 8 | 8 | 7.24 | 0 | 0 | 0 |
27/09/2022 |
8
|
221 | 7.52 | 8 | 7.90 | 0 | 0 | 0 |
26/09/2022 |
7.52
|
839 | 8 | 8 | 7.52 | 0 | 0 | 0 |
23/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
22/09/2022 |
8
|
300 | 7.81 | 8 | 8 | 0 | 0 | 0 |
21/09/2022 |
7.81
|
642 | 8.48 | 8.48 | 7.81 | 0 | 0 | 0 |
20/09/2022 |
8.48
|
1,590 | 8.48 | 8.48 | 7.71 | 0 | 0 | 0 |