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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0.0 |
01/02/2023 |
7.21
|
2,100 | 7.15 | 7.64 | 7.20 | 0 | 0 | 0.0 |
31/01/2023 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0.0 |
30/01/2023 |
7.15
|
100 | 6.68 | 7.15 | 7.15 | 0 | 0 | 0.0 |
27/01/2023 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0.0 |
19/01/2023 |
6.68
|
1,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0.0 |
18/01/2023 |
6.68
|
14,000 | 7.07 | 7.07 | 6.68 | 0 | 0 | 0.0 |
17/01/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0.0 |
16/01/2023 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0.0 |
13/01/2023 |
7.07
|
8,000 | 7.59 | 7.59 | 7.07 | 0 | 0 | 0.0 |
12/01/2023 |
7.59
|
100 | 7.44 | 7.59 | 7.59 | 100 | 0 | 0.0 |
11/01/2023 |
7.44
|
100 | 7.16 | 7.44 | 7.44 | 0 | 0 | 0.0 |
10/01/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
09/01/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
06/01/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
05/01/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
04/01/2023 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0.0 |
03/01/2023 |
7.16
|
3,100 | 7.07 | 7.16 | 6.97 | 0 | 0 | 0.0 |
30/12/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0.0 |
29/12/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0.0 |
28/12/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0.0 |
27/12/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0.0 |
26/12/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0.0 |
23/12/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0.0 |
22/12/2022 |
7.07
|
1,000 | 7.59 | 7.59 | 7.07 | 0 | 0 | 0.0 |
21/12/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0.0 |
20/12/2022 |
7.59
|
300 | 7.10 | 7.59 | 7.59 | 0 | 0 | 0.0 |
19/12/2022 |
7.10
|
10,000 | 7.63 | 7.63 | 7.10 | 0 | 0 | 0.0 |
16/12/2022 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0.0 |
15/12/2022 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0.0 |
14/12/2022 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0.0 |
13/12/2022 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0.0 |
12/12/2022 |
7.63
|
100 | 7.25 | 7.63 | 7.63 | 0 | 0 | 0.0 |
09/12/2022 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0.0 |
08/12/2022 |
7.25
|
100 | 7.13 | 7.25 | 7.25 | 0 | 0 | 0.0 |
07/12/2022 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0.0 |
06/12/2022 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0.0 |
05/12/2022 |
7.13
|
3,600 | 6.67 | 7.13 | 7.05 | 0 | 0 | 0.0 |
02/12/2022 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0.0 |
01/12/2022 |
6.67
|
1,200 | 6.24 | 6.67 | 6.64 | 0 | 0 | 0.0 |
30/11/2022 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0.0 |
29/11/2022 |
6.24
|
100 | 6.58 | 6.58 | 6.24 | 0 | 0 | 0.0 |
28/11/2022 |
6.58
|
1,100 | 7.03 | 7.03 | 6.58 | 0 | 0 | 0.0 |
25/11/2022 |
7.03
|
100 | 6.58 | 7.03 | 7.03 | 0 | 0 | 0.0 |
24/11/2022 |
6.58
|
1,700 | 6.51 | 6.58 | 6.58 | 0 | 0 | 0.0 |
23/11/2022 |
6.51
|
45,500 | 6.09 | 6.51 | 5.68 | 0 | 0 | 0.0 |
22/11/2022 |
6.09
|
200 | 6.36 | 6.80 | 6.09 | 0 | 0 | 0.0 |
21/11/2022 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0.0 |
18/11/2022 |
6.36
|
100 | 5.95 | 6.36 | 6.36 | 0 | 0 | 0.0 |
17/11/2022 |
5.95
|
1,900 | 5.57 | 5.95 | 5.23 | 0 | 0 | 0.0 |
16/11/2022 |
5.57
|
100 | 5.21 | 5.57 | 5.57 | 0 | 0 | 0.0 |
15/11/2022 |
5.21
|
6,200 | 5.59 | 5.98 | 5.21 | 0 | 0 | 0.0 |
14/11/2022 |
5.59
|
100 | 6.01 | 6.01 | 5.59 | 0 | 0 | 0.0 |
11/11/2022 |
6.01
|
100 | 6.30 | 6.30 | 6.01 | 0 | 0 | 0.0 |
10/11/2022 |
6.30
|
200 | 6.69 | 6.69 | 6.30 | 0 | 0 | 0.0 |
09/11/2022 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0.0 |
08/11/2022 |
6.69
|
18,100 | 6.77 | 7.16 | 6.69 | 0 | 0 | 0.0 |
07/11/2022 |
6.77
|
1,800 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0.0 |
04/11/2022 |
7.11
|
16,000 | 7.62 | 7.62 | 7.10 | 0 | 0 | 0.0 |
03/11/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0.0 |
02/11/2022 |
7.62
|
4,100 | 7.61 | 7.62 | 7.62 | 0 | 0 | 0.0 |
01/11/2022 |
7.61
|
2,200 | 7.18 | 7.61 | 7.59 | 0 | 0 | 0.0 |
31/10/2022 |
7.18
|
300 | 7.63 | 7.63 | 7.18 | 0 | 0 | 0.0 |
28/10/2022 |
7.63
|
44,300 | 7.45 | 7.63 | 6.97 | 0 | 0 | 0.0 |
27/10/2022 |
7.45
|
38,900 | 7.11 | 7.60 | 7.16 | 0 | 0 | 0 |
26/10/2022 |
7.11
|
10,900 | 7.27 | 7.27 | 6.97 | 0 | 0 | 0 |
25/10/2022 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
24/10/2022 |
7.27
|
44,400 | 7.63 | 7.63 | 7.27 | 0 | 0 | 0 |
21/10/2022 |
7.63
|
46,100 | 7.93 | 7.93 | 7.63 | 0 | 30,900 | -0.2 |
20/10/2022 |
7.93
|
36,000 | 8.03 | 8.59 | 7.65 | 0 | 0 | 0 |
19/10/2022 |
8.03
|
1,100 | 8.59 | 8.59 | 8.03 | 0 | 0 | 0 |
18/10/2022 |
8.59
|
5,600 | 8.28 | 8.59 | 7.92 | 0 | 0 | 0.0 |
17/10/2022 |
8.28
|
1,800 | 8.33 | 8.33 | 7.75 | 0 | 0 | 0.0 |
14/10/2022 |
8.33
|
200 | 7.83 | 8.33 | 7.33 | 0 | 0 | 0.0 |
13/10/2022 |
7.83
|
17,300 | 8.40 | 8.40 | 7.81 | 0 | 0 | 0.0 |
12/10/2022 |
8.40
|
7,000 | 8.17 | 8.67 | 7.64 | 0 | 0 | 0.0 |
11/10/2022 |
8.17
|
19,900 | 8.78 | 8.78 | 8.17 | 0 | 0 | 0.0 |
10/10/2022 |
8.78
|
10,000 | 8.40 | 8.78 | 8.40 | 0 | 0 | 0.0 |
07/10/2022 |
8.40
|
17,100 | 8.78 | 8.78 | 8.40 | 0 | 0 | 0.0 |
06/10/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0.0 |
05/10/2022 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0.0 |
04/10/2022 |
8.78
|
37,600 | 8.41 | 8.87 | 8.78 | 0 | 0 | 0.0 |
03/10/2022 |
8.41
|
2,500 | 7.87 | 8.41 | 7.45 | 0 | 0 | 0.0 |
30/09/2022 |
7.87
|
900 | 8.42 | 8.49 | 7.87 | 0 | 0 | 0.0 |
29/09/2022 |
8.42
|
1,300 | 8.89 | 9.06 | 8.41 | 0 | 0 | 0.0 |
28/09/2022 |
8.89
|
100 | 8.45 | 8.89 | 8.89 | 0 | 0 | 0.0 |
27/09/2022 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0.0 |
26/09/2022 |
8.45
|
2,300 | 9.06 | 9.06 | 8.45 | 0 | 0 | 0.0 |
23/09/2022 |
9.06
|
60,200 | 9.24 | 9.24 | 9.06 | 0 | 0 | 0.0 |
22/09/2022 |
9.24
|
25,400 | 8.80 | 9.24 | 8.59 | 0 | 0 | 0.0 |
21/09/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0.0 |
20/09/2022 |
8.80
|
200 | 8.80 | 8.80 | 8.78 | 0 | 0 | 0.0 |
19/09/2022 |
8.80
|
1,200 | 9.35 | 9.35 | 8.70 | 0 | 0 | 0.0 |
16/09/2022 |
9.35
|
3,900 | 9.35 | 9.35 | 8.71 | 0 | 0 | 0.0 |
15/09/2022 |
9.35
|
9,600 | 9.45 | 9.45 | 9.35 | 0 | 0 | 0.0 |
14/09/2022 |
9.45
|
20,400 | 9.33 | 9.54 | 9.32 | 0 | 0 | 0.0 |
13/09/2022 |
9.33
|
20,700 | 8.75 | 9.33 | 8.74 | 0 | 0 | 0.0 |
12/09/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0.0 |
09/09/2022 |
8.75
|
3,500 | 8.22 | 8.78 | 8.22 | 0 | 0 | 0.0 |
08/09/2022 |
8.22
|
5,400 | 8.59 | 9.13 | 8.22 | 0 | 0 | 0.0 |