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% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
6.05
|
11,000 | 6.05 | 6.28 | 5.83 | 0 | 0 | 0.0 |
13/02/2023 |
6.05
|
62,000 | 6.17 | 6.59 | 5.88 | 0 | 0 | 0.0 |
10/02/2023 |
6.17
|
11,900 | 6.17 | 6.33 | 5.78 | 0 | 0 | 0.0 |
09/02/2023 |
6.17
|
1,600 | 6.16 | 6.53 | 6.16 | 100 | 0 | 0.0 |
08/02/2023 |
6.16
|
21,700 | 6.15 | 6.35 | 5.89 | 0 | 0 | -0.0 |
07/02/2023 |
6.15
|
12,800 | 6.31 | 6.45 | 6.15 | 0 | 0 | -0.0 |
06/02/2023 |
6.31
|
38,300 | 6.29 | 6.36 | 6.09 | 0 | 0 | -0.0 |
03/02/2023 |
6.29
|
6,900 | 6.29 | 6.58 | 6.18 | 0 | 0 | -0.0 |
02/02/2023 |
6.29
|
17,500 | 6.43 | 6.71 | 6.29 | 0 | 0 | -0.0 |
01/02/2023 |
6.43
|
32,700 | 6.37 | 6.73 | 6.35 | 0 | 0 | -0.0 |
31/01/2023 |
6.37
|
19,500 | 6.45 | 6.85 | 6.25 | 0 | 0 | -0.0 |
30/01/2023 |
6.45
|
20,500 | 6.41 | 6.47 | 6.24 | 0 | 0 | -0.0 |
27/01/2023 |
6.41
|
10,600 | 6.53 | 6.81 | 6.37 | 0 | 0 | -0.0 |
19/01/2023 |
6.53
|
12,000 | 6.54 | 6.64 | 6.36 | 0 | 0 | -0.0 |
18/01/2023 |
6.54
|
5,400 | 6.55 | 6.55 | 6.25 | 0 | 0 | -0.0 |
17/01/2023 |
6.55
|
21,400 | 6.63 | 6.63 | 6.31 | 0 | 0 | -0.0 |
16/01/2023 |
6.63
|
26,900 | 6.53 | 6.98 | 6.25 | 0 | 0 | -0.0 |
13/01/2023 |
6.53
|
6,700 | 6.55 | 6.55 | 6.21 | 0 | 0 | -0.0 |
12/01/2023 |
6.55
|
2,000 | 6.55 | 6.64 | 6.27 | 0 | 0 | -0.0 |
11/01/2023 |
6.55
|
12,400 | 6.26 | 6.55 | 6.32 | 0 | 0 | -0.0 |
10/01/2023 |
6.26
|
8,300 | 6.59 | 6.64 | 6.15 | 0 | 0 | -0.0 |
09/01/2023 |
6.59
|
5,300 | 6.55 | 6.71 | 6.45 | 0 | 0 | -0.0 |
06/01/2023 |
6.55
|
20,000 | 6.64 | 6.82 | 6.37 | 0 | 0 | -0.0 |
05/01/2023 |
6.64
|
44,900 | 6.77 | 6.77 | 6.36 | 0 | 0 | -0.0 |
04/01/2023 |
6.77
|
36,100 | 6.55 | 6.81 | 6.36 | 0 | 0 | -0.0 |
03/01/2023 |
6.55
|
84,100 | 6.13 | 6.55 | 5.91 | 0 | 0 | -0.0 |
30/12/2022 |
6.13
|
14,200 | 6.11 | 6.53 | 6.09 | 0 | 0 | -0.0 |
29/12/2022 |
6.11
|
13,400 | 6.36 | 6.36 | 6 | 0 | 0 | -0.0 |
28/12/2022 |
6.36
|
20,100 | 6.18 | 6.36 | 6.03 | 0 | 0 | -0.0 |
27/12/2022 |
6.18
|
6,700 | 6.01 | 6.19 | 5.91 | 0 | 0 | -0.0 |
26/12/2022 |
6.01
|
12,200 | 6.18 | 6.55 | 6.01 | 0 | 0 | -0.0 |
23/12/2022 |
6.18
|
2,600 | 6.36 | 6.55 | 6.09 | 0 | 0 | -0.0 |
22/12/2022 |
6.36
|
35,000 | 6.33 | 6.45 | 6.09 | 0 | 0 | -0.0 |
21/12/2022 |
6.33
|
32,000 | 6.54 | 6.54 | 6.27 | 0 | 0 | -0.0 |
20/12/2022 |
6.54
|
53,200 | 6.55 | 6.55 | 6.26 | 0 | 0 | -0.0 |
19/12/2022 |
6.55
|
42,800 | 6.48 | 6.93 | 6.36 | 0 | 0 | -0.0 |
16/12/2022 |
6.48
|
22,200 | 6.47 | 6.48 | 6.27 | 0 | 0 | -0.0 |
15/12/2022 |
6.47
|
47,500 | 6.45 | 6.59 | 6.47 | 0 | 0 | -0.0 |
14/12/2022 |
6.45
|
5,800 | 6.36 | 6.68 | 6.36 | 0 | 0 | -0.0 |
13/12/2022 |
6.36
|
25,900 | 6.36 | 6.39 | 6.27 | 0 | 3,000 | -0.0 |
12/12/2022 |
6.36
|
77,000 | 6.41 | 6.64 | 6.21 | 0 | 0 | 0.0 |
09/12/2022 |
6.41
|
37,700 | 6.35 | 6.57 | 6.35 | 0 | 0 | 0.0 |
08/12/2022 |
6.35
|
44,900 | 6.15 | 6.45 | 6.15 | 0 | 0 | 0.0 |
07/12/2022 |
6.15
|
42,700 | 6.45 | 6.45 | 6.02 | 0 | 0 | 0.0 |
06/12/2022 |
6.45
|
43,600 | 6.73 | 6.82 | 6.45 | 0 | 0 | 0.0 |
05/12/2022 |
6.73
|
38,700 | 6.81 | 7.17 | 6.34 | 3,000 | 0 | 0.0 |
02/12/2022 |
6.81
|
42,000 | 6.90 | 6.90 | 6.46 | 0 | 0 | -0.0 |
01/12/2022 |
6.90
|
66,600 | 6.95 | 7.05 | 6.47 | 0 | 0 | -0.0 |
30/11/2022 |
6.95
|
77,300 | 7 | 7 | 6.82 | 0 | 0 | -0.0 |
29/11/2022 |
7
|
91,200 | 6.73 | 7.14 | 6.70 | 0 | 0 | -0.0 |
28/11/2022 |
6.73
|
82,300 | 6.31 | 6.73 | 6.35 | 0 | 0 | -0.0 |
25/11/2022 |
6.31
|
65,100 | 5.95 | 6.31 | 5.96 | 0 | 0 | -0.0 |
24/11/2022 |
5.95
|
50,200 | 5.90 | 5.95 | 5.87 | 0 | 0 | -0.0 |
23/11/2022 |
5.90
|
68,000 | 5.98 | 6.09 | 5.63 | 0 | 0 | -0.0 |
22/11/2022 |
5.98
|
17,100 | 6.18 | 6.51 | 5.91 | 0 | 0 | -0.0 |
21/11/2022 |
6.18
|
76,500 | 5.90 | 6.18 | 5.82 | 0 | 0 | -0.0 |
18/11/2022 |
5.90
|
24,900 | 5.73 | 6.08 | 5.51 | 0 | 0 | -0.0 |
17/11/2022 |
5.73
|
22,400 | 5.51 | 5.89 | 5.51 | 0 | 0 | -0.0 |
16/11/2022 |
5.51
|
94,400 | 5.15 | 5.51 | 4.80 | 0 | 0 | -0.0 |
15/11/2022 |
5.15
|
85,100 | 5.53 | 5.55 | 5.15 | 0 | 0 | -0.0 |
14/11/2022 |
5.53
|
22,800 | 5.50 | 5.55 | 5.36 | 0 | 0 | -0.0 |
11/11/2022 |
5.50
|
48,500 | 5.75 | 5.82 | 5.45 | 0 | 0 | -0.0 |
10/11/2022 |
5.75
|
52,600 | 6.18 | 6.18 | 5.75 | 0 | 0 | -0.0 |
09/11/2022 |
6.18
|
23,000 | 5.78 | 6.18 | 5.80 | 0 | 0 | -0.0 |
08/11/2022 |
5.78
|
28,600 | 5.82 | 6.12 | 5.64 | 0 | 0 | -0.0 |
07/11/2022 |
5.82
|
71,400 | 6.24 | 6.27 | 5.80 | 0 | 0 | -0.0 |
04/11/2022 |
6.24
|
23,100 | 6.67 | 6.67 | 6.23 | 0 | 0 | -0.0 |
03/11/2022 |
6.67
|
4,200 | 6.55 | 6.68 | 6.32 | 0 | 0 | -0.0 |
02/11/2022 |
6.55
|
36,900 | 6.77 | 6.77 | 6.55 | 0 | 0 | -0.0 |
01/11/2022 |
6.77
|
16,400 | 6.50 | 6.77 | 6.25 | 0 | 0 | -0.0 |
31/10/2022 |
6.50
|
46,300 | 6.85 | 6.85 | 6.37 | 0 | 0 | -0.0 |
28/10/2022 |
6.85
|
28,000 | 6.73 | 7.09 | 6.83 | 0 | 0 | -0.0 |
27/10/2022 |
6.73
|
27,000 | 6.55 | 6.73 | 6.25 | 0 | 0 | 0 |
26/10/2022 |
6.55
|
45,000 | 6.65 | 6.65 | 6.28 | 0 | 0 | 0 |
25/10/2022 |
6.65
|
97,200 | 6.70 | 6.81 | 6.24 | 0 | 0 | 0 |
24/10/2022 |
6.70
|
65,900 | 7.20 | 7.44 | 6.70 | 0 | 0 | 0 |
21/10/2022 |
7.20
|
26,700 | 7.74 | 7.74 | 7.20 | 0 | 0 | 0 |
20/10/2022 |
7.74
|
17,700 | 7.74 | 8.16 | 7.32 | 0 | 0 | 0 |
19/10/2022 |
7.74
|
135,300 | 8.07 | 8.18 | 7.65 | 0 | 0 | 0 |
18/10/2022 |
8.07
|
235,800 | 7.55 | 8.08 | 7.82 | 0 | 50 | -0.0 |
17/10/2022 |
7.55
|
258,700 | 7.06 | 7.55 | 7.06 | 0 | 0 | 0.0 |
14/10/2022 |
7.06
|
96,200 | 6.61 | 7.06 | 6.65 | 4,000 | 0 | 0.0 |
13/10/2022 |
6.61
|
99,900 | 6.18 | 6.61 | 5.82 | 0 | 0 | 0.0 |
12/10/2022 |
6.18
|
50,800 | 6.05 | 6.25 | 5.63 | 0 | 0 | 0.0 |
11/10/2022 |
6.05
|
52,900 | 6.23 | 6.36 | 6.05 | 0 | 0 | 0.0 |
10/10/2022 |
6.23
|
24,600 | 6.38 | 6.38 | 6.01 | 0 | 0 | 0.0 |
07/10/2022 |
6.38
|
158,900 | 6.85 | 6.85 | 6.38 | 0 | 0 | 0.0 |
06/10/2022 |
6.85
|
26,300 | 7.36 | 7.65 | 6.85 | 0 | 0 | 0.0 |
05/10/2022 |
7.36
|
54,100 | 7.27 | 7.71 | 7.08 | 0 | 0 | 0.0 |
04/10/2022 |
7.27
|
53,800 | 7.63 | 7.73 | 7.26 | 0 | 0 | 0.0 |
03/10/2022 |
7.63
|
56,700 | 8.17 | 8.18 | 7.61 | 100 | 0 | 0.0 |
30/09/2022 |
8.17
|
77,700 | 8.55 | 8.55 | 7.95 | 0 | 0 | -0.0 |
29/09/2022 |
8.55
|
43,500 | 8.18 | 8.59 | 8.11 | 0 | 0 | -0.0 |
28/09/2022 |
8.18
|
68,700 | 8.18 | 8.32 | 8.15 | 0 | 0 | -0.0 |
27/09/2022 |
8.18
|
34,200 | 8.18 | 8.52 | 8.09 | 0 | 0 | -0.0 |
26/09/2022 |
8.18
|
57,100 | 8.59 | 8.59 | 8.18 | 0 | 0 | -0.0 |
23/09/2022 |
8.59
|
104,700 | 8.46 | 8.64 | 8.27 | 0 | 0 | -0.0 |
22/09/2022 |
8.46
|
36,800 | 8.45 | 8.46 | 8.23 | 0 | 0 | -0.0 |
21/09/2022 |
8.45
|
122,200 | 8.24 | 8.52 | 8.27 | 0 | 70 | -0.0 |
20/09/2022 |
8.24
|
31,100 | 8.27 | 8.39 | 8.18 | 0 | 0 | -0.0 |