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 | -4.05% | 3,569,800 | 0 | 0 |
7
7.40
7.10
|
2 tháng
(2024-07-22) |
0 | 0% | 9,309,800 | 0 | 0 |
6.60
7.40
7.10
|
3 tháng
(2024-06-21) |
-1.70 | -19.32% | 27,746,500 | 0 | 0 |
6.60
8.90
7.10
|
6 tháng
(2024-03-25) |
-0.80 | -10.13% | 43,702,047 | 0 | 0 |
6.60
8.90
7.10
|
12 tháng
(2023-09-25) |
-1 | -12.35% | 83,025,796 | 0 | 0 |
6.40
8.90
7.10
|
24 tháng
(2022-09-30) |
-0.55 | -7.19% | 235,785,130 | 0 | 0 |
3.24
10.59
7.10
|
36 tháng
(2021-10-05) |
-4.47 | -38.65% | 550,980,935 | 0 | 0 |
3.24
25.99
7.10
|
60 tháng
(2019-10-16) |
2.77 | 63.96% | 949,731,600 | 0 | 0 |
2.44
25.99
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
6.28
|
366,494 | 6.57 | 6.57 | 6.08 | 0 | 0 | 0 |
10/02/2023 |
6.57
|
225,321 | 6.77 | 6.77 | 6.47 | 0 | 0 | 0 |
09/02/2023 |
6.77
|
122,389 | 6.67 | 6.77 | 6.57 | 0 | 0 | 0 |
08/02/2023 |
6.67
|
429,182 | 6.67 | 6.87 | 6.38 | 0 | 0 | 0 |
07/02/2023 |
6.67
|
640,798 | 6.96 | 7.06 | 6.47 | 0 | 0 | 0 |
06/02/2023 |
6.96
|
79,718 | 7.06 | 7.16 | 6.96 | 0 | 0 | 0 |
03/02/2023 |
7.06
|
476,665 | 6.96 | 7.36 | 6.77 | 0 | 0 | 0 |
02/02/2023 |
6.96
|
722,900 | 7.06 | 7.26 | 6.67 | 0 | 0 | 0 |
01/02/2023 |
7.06
|
924,720 | 7.65 | 7.85 | 6.96 | 0 | 0 | 0 |
31/01/2023 |
7.65
|
523,394 | 7.36 | 7.65 | 7.26 | 0 | 0 | 0 |
30/01/2023 |
7.36
|
754,890 | 7.45 | 7.65 | 7.26 | 0 | 0 | 0 |
27/01/2023 |
7.45
|
509,440 | 7.26 | 7.65 | 7.26 | 0 | 0 | 0 |
19/01/2023 |
7.26
|
627,946 | 7.55 | 7.55 | 7.06 | 0 | 0 | 0 |
18/01/2023 |
7.55
|
529,680 | 7.55 | 7.65 | 7.36 | 0 | 0 | 0 |
17/01/2023 |
7.55
|
668,178 | 7.16 | 7.75 | 7.06 | 0 | 0 | 0 |
16/01/2023 |
7.16
|
682,512 | 6.77 | 7.16 | 6.77 | 0 | 0 | 0 |
13/01/2023 |
6.77
|
441,554 | 6.87 | 7.06 | 6.77 | 0 | 0 | 0 |
12/01/2023 |
6.87
|
619,000 | 6.87 | 6.96 | 6.67 | 0 | 0 | 0 |
11/01/2023 |
6.87
|
548,549 | 6.77 | 7.26 | 6.67 | 0 | 0 | 0 |
10/01/2023 |
6.77
|
800,700 | 6.38 | 6.87 | 6.18 | 0 | 0 | 0 |
09/01/2023 |
6.38
|
176,505 | 6.38 | 6.57 | 6.18 | 0 | 0 | 0 |
06/01/2023 |
6.38
|
468,727 | 6.57 | 6.77 | 6.28 | 0 | 0 | 0 |
05/01/2023 |
6.57
|
430,100 | 6.67 | 6.77 | 6.28 | 0 | 0 | 0 |
04/01/2023 |
6.67
|
711,614 | 6.47 | 6.96 | 6.47 | 0 | 0 | 0 |
03/01/2023 |
6.47
|
900,105 | 5.69 | 6.47 | 5.79 | 0 | 0 | 0 |
30/12/2022 |
5.69
|
120,317 | 5.79 | 5.88 | 5.59 | 0 | 0 | 0 |
29/12/2022 |
5.79
|
133,832 | 5.69 | 5.88 | 5.69 | 0 | 0 | 0 |
28/12/2022 |
5.69
|
122,710 | 5.79 | 5.98 | 5.69 | 0 | 0 | 0 |
27/12/2022 |
5.79
|
163,632 | 5.59 | 5.88 | 5.00 | 0 | 0 | 0 |
26/12/2022 |
5.59
|
415,005 | 5.69 | 6.28 | 5.39 | 0 | 0 | 0 |
23/12/2022 |
5.69
|
121,430 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
22/12/2022 |
5.98
|
132,628 | 5.88 | 6.28 | 5.79 | 0 | 0 | 0 |
21/12/2022 |
5.88
|
419,870 | 5.98 | 6.28 | 5.79 | 0 | 0 | 0 |
20/12/2022 |
5.98
|
373,681 | 6.28 | 6.38 | 5.88 | 0 | 0 | 0 |
19/12/2022 |
6.28
|
363,049 | 6.38 | 6.57 | 6.28 | 0 | 0 | 0 |
16/12/2022 |
6.38
|
370,222 | 6.28 | 6.67 | 6.08 | 0 | 0 | 0 |
15/12/2022 |
6.28
|
203,433 | 6.28 | 6.47 | 6.18 | 0 | 0 | 0 |
14/12/2022 |
6.28
|
202,000 | 6.28 | 6.57 | 6.18 | 0 | 0 | 0 |
13/12/2022 |
6.28
|
243,706 | 6.28 | 6.47 | 6.08 | 0 | 0 | 0 |
12/12/2022 |
6.28
|
253,211 | 6.38 | 6.77 | 6.18 | 0 | 0 | 0 |
09/12/2022 |
6.38
|
472,101 | 6.18 | 6.57 | 6.08 | 0 | 0 | 0 |
08/12/2022 |
6.18
|
218,526 | 5.69 | 6.38 | 5.98 | 0 | 0 | 0 |
07/12/2022 |
5.69
|
327,900 | 6.18 | 6.18 | 5.69 | 0 | 0 | 0 |
06/12/2022 |
6.18
|
570,797 | 6.57 | 6.77 | 5.88 | 0 | 0 | 0 |
05/12/2022 |
6.57
|
404,756 | 6.67 | 7.06 | 6.47 | 0 | 0 | 0 |
02/12/2022 |
6.67
|
418,452 | 6.67 | 6.67 | 6.28 | 0 | 0 | 0 |
01/12/2022 |
6.67
|
797,626 | 6.57 | 7.06 | 6.57 | 0 | 0 | 0 |
30/11/2022 |
6.57
|
570,249 | 6.47 | 6.67 | 6.18 | 0 | 0 | 0 |
29/11/2022 |
6.47
|
650,240 | 6.18 | 6.87 | 5.69 | 0 | 0 | 0 |
28/11/2022 |
6.18
|
615,191 | 5.39 | 6.18 | 5.39 | 0 | 0 | 0 |
25/11/2022 |
5.39
|
411,257 | 5.10 | 5.59 | 5.10 | 0 | 0 | 0 |
24/11/2022 |
5.10
|
166,900 | 4.90 | 5.30 | 4.81 | 0 | 0 | 0 |
23/11/2022 |
4.90
|
546,461 | 5.39 | 5.69 | 4.81 | 0 | 0 | 0 |
22/11/2022 |
5.39
|
560,704 | 4.81 | 5.39 | 5.00 | 0 | 0 | 0 |
21/11/2022 |
4.81
|
357,612 | 4.32 | 4.81 | 4.51 | 0 | 0 | 0 |
18/11/2022 |
4.32
|
590,168 | 3.83 | 4.32 | 3.92 | 0 | 0 | 0 |
17/11/2022 |
3.83
|
130,476 | 3.63 | 3.83 | 3.73 | 0 | 0 | 0 |
16/11/2022 |
3.63
|
639,837 | 3.24 | 3.83 | 2.84 | 0 | 0 | 0 |
15/11/2022 |
3.24
|
463,742 | 3.83 | 3.83 | 3.24 | 0 | 0 | 0 |
14/11/2022 |
3.83
|
353,915 | 3.92 | 3.92 | 3.63 | 0 | 0 | 0 |
11/11/2022 |
3.92
|
187,727 | 4.22 | 4.41 | 3.83 | 0 | 0 | 0 |
10/11/2022 |
4.22
|
378,128 | 5.00 | 5.00 | 4.22 | 0 | 0 | 0 |
09/11/2022 |
5.00
|
108,400 | 5.00 | 5.10 | 4.90 | 0 | 0 | 0 |
08/11/2022 |
5.00
|
149,001 | 5.00 | 5.10 | 4.51 | 0 | 0 | 0 |
07/11/2022 |
5.00
|
184,518 | 5.49 | 5.49 | 4.90 | 0 | 0 | 0 |
04/11/2022 |
5.49
|
231,700 | 5.59 | 5.59 | 5.30 | 0 | 0 | 0 |
03/11/2022 |
5.59
|
223,903 | 5.59 | 5.69 | 5.49 | 0 | 0 | 0 |
02/11/2022 |
5.59
|
68,052 | 5.49 | 5.59 | 5.49 | 0 | 0 | 0 |
01/11/2022 |
5.49
|
134,200 | 5.49 | 5.69 | 5.49 | 0 | 0 | 0 |
31/10/2022 |
5.49
|
95,500 | 5.59 | 5.69 | 5.39 | 0 | 0 | 0 |
28/10/2022 |
5.59
|
111,918 | 5.59 | 5.88 | 5.49 | 0 | 0 | 0 |
27/10/2022 |
5.59
|
174,521 | 5.39 | 5.59 | 5.20 | 0 | 0 | 0 |
26/10/2022 |
5.39
|
141,800 | 5.39 | 5.59 | 5.20 | 0 | 0 | 0 |
25/10/2022 |
5.39
|
442,722 | 5.39 | 5.69 | 4.90 | 0 | 0 | 0 |
24/10/2022 |
5.39
|
298,381 | 6.08 | 6.08 | 5.30 | 0 | 0 | 0 |
21/10/2022 |
6.08
|
533,200 | 6.28 | 6.28 | 5.79 | 0 | 0 | 0 |
20/10/2022 |
6.28
|
162,533 | 6.38 | 6.38 | 6.18 | 0 | 0 | 0 |
19/10/2022 |
6.38
|
272,489 | 6.18 | 6.38 | 6.18 | 0 | 0 | 0 |
18/10/2022 |
6.18
|
189,489 | 6.08 | 6.28 | 6.08 | 0 | 0 | 0 |
17/10/2022 |
6.08
|
186,613 | 6.18 | 6.28 | 5.88 | 0 | 0 | 0 |
14/10/2022 |
6.18
|
313,272 | 6.18 | 6.47 | 6.08 | 0 | 0 | 0 |
13/10/2022 |
6.18
|
116,777 | 6.08 | 6.18 | 5.98 | 0 | 0 | 0 |
12/10/2022 |
6.08
|
228,053 | 5.88 | 6.38 | 5.30 | 0 | 0 | 0 |
11/10/2022 |
5.88
|
220,795 | 6.57 | 6.57 | 5.59 | 0 | 0 | 0 |
10/10/2022 |
6.57
|
332,505 | 6.57 | 6.77 | 5.98 | 0 | 0 | 0 |
07/10/2022 |
6.57
|
338,699 | 7.06 | 7.06 | 6.57 | 0 | 0 | 0 |
06/10/2022 |
7.06
|
164,686 | 7.55 | 7.55 | 6.96 | 0 | 0 | 0 |
05/10/2022 |
7.55
|
131,951 | 7.26 | 7.55 | 7.26 | 0 | 0 | 0 |
04/10/2022 |
7.26
|
163,447 | 7.26 | 7.55 | 6.96 | 0 | 0 | 0 |
03/10/2022 |
7.26
|
217,002 | 7.65 | 7.65 | 7.16 | 0 | 0 | 0 |
30/09/2022 |
7.65
|
326,270 | 7.75 | 7.75 | 7.06 | 0 | 0 | 0 |
29/09/2022 |
7.75
|
302,383 | 8.04 | 8.34 | 7.65 | 0 | 0 | 0 |
28/09/2022 |
8.04
|
294,600 | 8.34 | 8.43 | 7.94 | 0 | 0 | 0 |
27/09/2022 |
8.34
|
213,354 | 8.53 | 8.63 | 8.24 | 0 | 0 | 0 |
26/09/2022 |
8.53
|
257,500 | 8.83 | 8.93 | 8.14 | 0 | 0 | 0 |
23/09/2022 |
8.83
|
313,700 | 9.02 | 9.22 | 8.83 | 0 | 0 | 0 |
22/09/2022 |
9.02
|
188,285 | 8.83 | 9.02 | 8.73 | 0 | 0 | 0 |
21/09/2022 |
8.83
|
223,131 | 8.83 | 9.02 | 8.63 | 0 | 0 | 0 |
20/09/2022 |
8.83
|
299,047 | 8.53 | 8.83 | 8.53 | 0 | 0 | 0 |
19/09/2022 |
8.53
|
280,873 | 9.02 | 9.02 | 8.43 | 0 | 0 | 0 |