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) |
0.50 | 8.06% | 1,361,400 | 0 | 0 |
5.90
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.90% | 1,638,700 | 0 | 0 |
5.90
6.90
6.70
|
3 tháng
(2024-06-21) |
0.20 | 3.08% | 3,088,200 | 0 | 0 |
5.90
7.10
6.70
|
6 tháng
(2024-03-25) |
0.40 | 6.35% | 4,292,800 | -5,000 | -0.0 |
5.70
7.10
6.70
|
12 tháng
(2023-09-25) |
1.80 | 36.73% | 12,078,400 | 3,315,000 | 15.9 |
3.50
7.90
6.70
|
24 tháng
(2022-09-30) |
0.40 | 6.35% | 15,606,669 | 3,315,000 | 15.9 |
2.80
7.90
6.70
|
36 tháng
(2021-10-05) |
-0.30 | -4.29% | 21,031,856 | 3,313,500 | 15.9 |
2.80
9.50
6.70
|
60 tháng
(2019-10-16) |
5.90 | 737.50% | 31,284,920 | 3,313,500 | 15.9 |
0.50
10.40
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/12/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/12/2022 |
5.80
|
300 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
23/12/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/12/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
21/12/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
20/12/2022 |
6.80
|
0 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
19/12/2022 |
6.70
|
10,101 | 5.70 | 6.80 | 6.70 | 0 | 0 | 0 |
16/12/2022 |
5.70
|
12,300 | 6.60 | 6.90 | 5.70 | 0 | 0 | 0 |
15/12/2022 |
6.60
|
100 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
14/12/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
13/12/2022 |
6
|
1,000 | 5.30 | 6 | 5.90 | 0 | 0 | 0 |
12/12/2022 |
5.30
|
17,400 | 6.30 | 6.30 | 5.30 | 0 | 0 | 0 |
09/12/2022 |
6.30
|
1,200 | 6.20 | 6.30 | 5.30 | 0 | 0 | 0 |
08/12/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
07/12/2022 |
6.20
|
800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
06/12/2022 |
6.30
|
9,501 | 5.50 | 6.30 | 6 | 0 | 0 | 0 |
05/12/2022 |
5.50
|
10,914 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
02/12/2022 |
5.60
|
10,600 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
01/12/2022 |
6.10
|
3,200 | 6 | 6.50 | 6.10 | 0 | 0 | 0 |
30/11/2022 |
6
|
20 | 6 | 6 | 6 | 0 | 0 | 0 |
29/11/2022 |
6
|
600 | 5.50 | 6 | 5.80 | 0 | 0 | 0 |
28/11/2022 |
5.50
|
10,220 | 5.10 | 5.60 | 5.40 | 0 | 0 | 0 |
25/11/2022 |
5.10
|
22,900 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
24/11/2022 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/11/2022 |
4.90
|
404 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
22/11/2022 |
4.60
|
7,200 | 4 | 4.60 | 4.50 | 0 | 0 | 0 |
21/11/2022 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
18/11/2022 |
4
|
17,100 | 4.70 | 5.40 | 4 | 0 | 0 | 0 |
17/11/2022 |
4.70
|
4,800 | 5.50 | 5.50 | 4.60 | 0 | 0 | 0 |
16/11/2022 |
5.50
|
6,200 | 6 | 6 | 5.10 | 0 | 0 | 0 |
15/11/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
14/11/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
11/11/2022 |
6
|
7,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
10/11/2022 |
6.20
|
0 | 6.40 | 6.20 | 6.40 | 0 | 0 | 0 |
09/11/2022 |
6.40
|
1,509 | 6.70 | 6.70 | 5.60 | 0 | 0 | 0 |
08/11/2022 |
6.70
|
41,300 | 6.20 | 6.70 | 6 | 0 | 0 | 0 |
07/11/2022 |
6.20
|
109 | 6 | 6.20 | 6.20 | 0 | 0 | 0 |
04/11/2022 |
6
|
15,900 | 5.70 | 6.20 | 4.90 | 0 | 0 | 0 |
03/11/2022 |
5.70
|
2,000 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
02/11/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
01/11/2022 |
6.70
|
7,100 | 6.20 | 6.70 | 6.60 | 0 | 0 | 0 |
31/10/2022 |
6.20
|
0 | 6.30 | 6.20 | 6.30 | 0 | 0 | 0 |
28/10/2022 |
6.30
|
9,300 | 5.90 | 6.30 | 5.40 | 0 | 0 | 0 |
27/10/2022 |
5.90
|
9,100 | 5.50 | 6.20 | 5.60 | 0 | 0 | 0 |
26/10/2022 |
5.50
|
16,100 | 4.70 | 5.50 | 5.30 | 0 | 0 | 0 |
25/10/2022 |
4.70
|
25,800 | 5.10 | 5.70 | 4.70 | 0 | 0 | 0 |
24/10/2022 |
5.10
|
2,500 | 6.10 | 6.10 | 5.10 | 0 | 0 | 0 |
21/10/2022 |
6.10
|
8,000 | 6.20 | 6.80 | 5.30 | 0 | 0 | 0 |
20/10/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
19/10/2022 |
6.20
|
1,100 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
18/10/2022 |
6.70
|
200 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
17/10/2022 |
6.60
|
1,200 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
14/10/2022 |
6.60
|
203,400 | 6.20 | 6.60 | 6.60 | 0 | 0 | 0 |
13/10/2022 |
6.20
|
4,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
12/10/2022 |
6.20
|
3,800 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
11/10/2022 |
6.80
|
3,329 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
10/10/2022 |
6.70
|
1,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
07/10/2022 |
7
|
231,000 | 6.20 | 7 | 5.80 | 0 | 0 | 0 |
06/10/2022 |
6.20
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/10/2022 |
6.20
|
900 | 6 | 6.20 | 6.10 | 0 | 0 | 0 |
04/10/2022 |
6
|
59,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
03/10/2022 |
5.80
|
290,100 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
30/09/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
29/09/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
28/09/2022 |
6.30
|
100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
27/09/2022 |
6.40
|
4,300 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
26/09/2022 |
6.30
|
2,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
23/09/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/09/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
21/09/2022 |
6.50
|
95 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
20/09/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/09/2022 |
6.50
|
200 | 6 | 6.50 | 6.50 | 0 | 0 | 0 |
16/09/2022 |
6
|
6,700 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
15/09/2022 |
6.60
|
200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
14/09/2022 |
6.70
|
2,800 | 6.50 | 6.70 | 6.60 | 0 | 0 | 0 |
13/09/2022 |
6.50
|
1,100 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
12/09/2022 |
6.80
|
1,300 | 6 | 6.80 | 6 | 0 | 0 | 0 |
09/09/2022 |
6
|
15,500 | 6.30 | 7 | 5.70 | 0 | 0 | 0 |
08/09/2022 |
6.30
|
15,500 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
07/09/2022 |
6.60
|
12,128 | 6.50 | 6.60 | 5.70 | 0 | 0 | 0 |
06/09/2022 |
6.50
|
900 | 6.30 | 6.50 | 6.40 | 0 | 0 | 0 |
05/09/2022 |
6.30
|
21,200 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
31/08/2022 |
6.60
|
400 | 6.30 | 6.60 | 6.50 | 0 | 0 | 0 |
30/08/2022 |
6.30
|
2,600 | 6.10 | 6.60 | 6.30 | 0 | 0 | 0 |
29/08/2022 |
6.10
|
6,300 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
26/08/2022 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/08/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/08/2022 |
6.80
|
200 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 |
23/08/2022 |
6.30
|
1,800 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
22/08/2022 |
6.30
|
2,400 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
19/08/2022 |
6.30
|
4,450 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
18/08/2022 |
6.90
|
3,500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
17/08/2022 |
7.10
|
4,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
16/08/2022 |
7
|
1,300 | 6.90 | 7 | 7 | 0 | 0 | 0 |
15/08/2022 |
6.90
|
300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
12/08/2022 |
7
|
2,200 | 6.80 | 7 | 6.30 | 0 | 0 | 0 |
11/08/2022 |
6.80
|
9,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
10/08/2022 |
7
|
7,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
09/08/2022 |
7
|
4,500 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
08/08/2022 |
6.60
|
10,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |