Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -1.11% | 144,100 | 0 | 0 |
8.80
9.20
8.90
|
2 tháng
(2024-07-22) |
-1 | -10.10% | 513,000 | 0 | 0 |
8.80
10
8.90
|
3 tháng
(2024-06-24) |
-2.50 | -21.93% | 775,500 | 0 | 0 |
8.80
11.40
8.90
|
6 tháng
(2024-03-25) |
-3.10 | -25.83% | 1,508,800 | 0 | 0 |
8.80
12.10
8.90
|
12 tháng
(2023-09-26) |
-3.60 | -28.80% | 7,352,000 | -1,300 | -0.0 |
8.80
13.90
8.90
|
24 tháng
(2022-10-03) |
2.05 | 30.01% | 22,241,974 | -1,400 | -0.0 |
4.11
15.06
8.90
|
36 tháng
(2021-10-06) |
-4.71 | -34.58% | 49,838,744 | -2,400 | -0.1 |
4.11
17.28
8.90
|
60 tháng
(2019-10-17) |
0.50 | 5.98% | 61,592,665 | 2,600 | -0.0 |
4.11
17.28
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
5.97
|
200 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
13/02/2023 |
5.97
|
100 | 5.87 | 5.97 | 5.97 | 0 | 0 | 0 |
10/02/2023 |
5.87
|
5,800 | 6.06 | 6.06 | 5.87 | 0 | 0 | 0 |
09/02/2023 |
6.06
|
6,500 | 5.87 | 6.26 | 5.97 | 0 | 0 | 0 |
08/02/2023 |
5.87
|
10,800 | 6.16 | 6.36 | 5.77 | 0 | 0 | 0 |
07/02/2023 |
6.16
|
5,000 | 6.16 | 6.45 | 5.97 | 0 | 0 | 0 |
06/02/2023 |
6.16
|
3,900 | 6.45 | 6.45 | 6.16 | 0 | 0 | 0 |
03/02/2023 |
6.45
|
11,000 | 6.65 | 7.43 | 5.97 | 0 | 0 | 0 |
02/02/2023 |
6.65
|
300 | 6.65 | 6.65 | 6.26 | 0 | 0 | 0 |
01/02/2023 |
6.65
|
17,200 | 6.65 | 7.04 | 6.65 | 0 | 0 | 0 |
31/01/2023 |
6.65
|
4,700 | 6.55 | 7.24 | 6.45 | 0 | 0 | 0 |
30/01/2023 |
6.55
|
4,800 | 6.55 | 6.94 | 6.55 | 0 | 0 | 0 |
27/01/2023 |
6.55
|
1,600 | 6.45 | 6.85 | 6.36 | 0 | 0 | 0 |
19/01/2023 |
6.45
|
45,100 | 5.77 | 6.45 | 5.67 | 0 | 0 | 0 |
18/01/2023 |
5.77
|
9,900 | 5.48 | 5.77 | 5.38 | 0 | 0 | 0 |
17/01/2023 |
5.48
|
11,500 | 5.38 | 5.48 | 5.28 | 0 | 0 | 0 |
16/01/2023 |
5.38
|
15,700 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 |
13/01/2023 |
5.28
|
1,200 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
12/01/2023 |
5.28
|
600 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
11/01/2023 |
5.28
|
10,200 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
10/01/2023 |
5.28
|
5,200 | 5.18 | 5.28 | 5.18 | 0 | 0 | 0 |
09/01/2023 |
5.18
|
7,000 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
06/01/2023 |
5.18
|
2,500 | 5.18 | 5.38 | 5.18 | 0 | 0 | 0 |
05/01/2023 |
5.18
|
3,500 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 |
04/01/2023 |
5.28
|
1,200 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
03/01/2023 |
5.38
|
18,200 | 4.89 | 5.57 | 4.99 | 0 | 0 | 0 |
30/12/2022 |
4.89
|
10,100 | 5.18 | 5.28 | 4.89 | 0 | 0 | 0 |
29/12/2022 |
5.18
|
5,400 | 5.09 | 5.28 | 4.99 | 0 | 0 | 0 |
28/12/2022 |
5.09
|
34,100 | 5.18 | 5.28 | 4.89 | 0 | 0 | 0 |
27/12/2022 |
5.18
|
10,900 | 4.79 | 5.38 | 4.60 | 0 | 0 | 0 |
26/12/2022 |
4.79
|
43,800 | 5.18 | 5.67 | 4.79 | 0 | 0 | 0 |
23/12/2022 |
5.18
|
28,306 | 5.09 | 5.18 | 4.89 | 0 | 0 | 0 |
22/12/2022 |
5.09
|
12,100 | 4.89 | 5.09 | 4.89 | 0 | 0 | 0 |
21/12/2022 |
4.89
|
19,700 | 4.99 | 4.99 | 4.79 | 0 | 0 | 0 |
20/12/2022 |
4.99
|
9,800 | 5.18 | 5.18 | 4.79 | 0 | 0 | 0 |
19/12/2022 |
5.18
|
100 | 5.09 | 5.18 | 5.18 | 0 | 0 | 0 |
16/12/2022 |
5.09
|
12,500 | 5.09 | 5.18 | 4.99 | 0 | 0 | 0 |
15/12/2022 |
5.09
|
37,800 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
14/12/2022 |
4.99
|
28,200 | 5.48 | 5.57 | 4.99 | 0 | 0 | 0 |
13/12/2022 |
5.48
|
7,900 | 5.57 | 5.57 | 5.18 | 0 | 0 | 0 |
12/12/2022 |
5.57
|
3,300 | 5.38 | 6.06 | 5.28 | 0 | 0 | 0 |
09/12/2022 |
5.38
|
10,200 | 5.28 | 5.38 | 5.09 | 0 | 0 | 0 |
08/12/2022 |
5.28
|
9,900 | 5.18 | 5.38 | 4.99 | 0 | 0 | 0 |
07/12/2022 |
5.18
|
800 | 5.28 | 5.28 | 5.09 | 0 | 0 | 0 |
06/12/2022 |
5.28
|
21,200 | 5.28 | 5.38 | 5.09 | 0 | 0 | 0 |
05/12/2022 |
5.28
|
81,000 | 5.48 | 5.48 | 5.18 | 0 | 0 | 0 |
02/12/2022 |
5.48
|
42,900 | 5.48 | 5.48 | 5.18 | 0 | 0 | 0 |
01/12/2022 |
5.48
|
71,100 | 5.38 | 5.48 | 5.09 | 0 | 0 | 0 |
30/11/2022 |
5.38
|
6,700 | 5.28 | 5.48 | 5.28 | 0 | 0 | 0 |
29/11/2022 |
5.28
|
21,400 | 5.09 | 5.38 | 4.89 | 0 | 0 | 0 |
28/11/2022 |
5.09
|
72,000 | 4.60 | 5.09 | 4.69 | 0 | 0 | 0 |
25/11/2022 |
4.60
|
7,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
24/11/2022 |
4.60
|
23,300 | 4.69 | 4.79 | 4.30 | 0 | 0 | 0 |
23/11/2022 |
4.69
|
27,100 | 4.79 | 4.89 | 4.60 | 0 | 0 | 0 |
22/11/2022 |
4.79
|
14,600 | 4.60 | 4.89 | 4.60 | 0 | 0 | 0 |
21/11/2022 |
4.60
|
19,800 | 4.11 | 4.69 | 4.40 | 0 | 0 | 0 |
18/11/2022 |
4.11
|
24,300 | 4.40 | 4.89 | 4.11 | 0 | 0 | 0 |
17/11/2022 |
4.40
|
32,300 | 4.30 | 4.50 | 4.11 | 0 | 0 | 0 |
16/11/2022 |
4.30
|
91,400 | 4.40 | 4.40 | 3.91 | 0 | 0 | 0 |
15/11/2022 |
4.40
|
75,500 | 5.09 | 5.18 | 4.40 | 0 | 0 | 0 |
14/11/2022 |
5.09
|
22,700 | 5.57 | 5.57 | 4.89 | 0 | 0 | 0 |
11/11/2022 |
5.57
|
43,200 | 5.67 | 5.67 | 5.09 | 0 | 0 | 0 |
10/11/2022 |
5.67
|
7,000 | 5.87 | 5.87 | 5.67 | 0 | 0 | 0 |
09/11/2022 |
5.87
|
4,800 | 5.97 | 6.06 | 5.87 | 0 | 0 | 0 |
08/11/2022 |
5.97
|
16,100 | 5.97 | 6.06 | 5.48 | 0 | 0 | 0 |
07/11/2022 |
5.97
|
27,500 | 6.16 | 6.16 | 5.87 | 0 | 0 | 0 |
04/11/2022 |
6.16
|
13,300 | 6.36 | 6.36 | 6.06 | 0 | 0 | 0 |
03/11/2022 |
6.36
|
4,800 | 6.16 | 6.36 | 6.06 | 0 | 0 | 0 |
02/11/2022 |
6.16
|
900 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
01/11/2022 |
6.16
|
21,800 | 6.16 | 6.16 | 5.97 | 0 | 0 | 0 |
31/10/2022 |
6.16
|
3,300 | 6.26 | 6.26 | 5.48 | 0 | 0 | 0 |
28/10/2022 |
6.26
|
6,800 | 6.36 | 6.45 | 6.16 | 0 | 0 | 0 |
27/10/2022 |
6.36
|
17,600 | 5.87 | 6.36 | 5.87 | 0 | 0 | 0 |
26/10/2022 |
5.87
|
3,000 | 6.16 | 6.16 | 5.77 | 0 | 0 | 0 |
25/10/2022 |
6.16
|
5,000 | 5.87 | 6.36 | 5.18 | 0 | 0 | 0 |
24/10/2022 |
5.87
|
25,000 | 6.16 | 6.26 | 5.87 | 0 | 0 | 0 |
21/10/2022 |
6.16
|
28,700 | 6.65 | 6.75 | 6.16 | 0 | 0 | 0 |
20/10/2022 |
6.65
|
4,700 | 6.65 | 6.65 | 6.36 | 0 | 0 | 0 |
19/10/2022 |
6.65
|
9,600 | 6.65 | 6.75 | 6.55 | 0 | 0 | 0 |
18/10/2022 |
6.65
|
8,600 | 6.65 | 6.75 | 6.55 | 0 | 0 | 0 |
17/10/2022 |
6.65
|
11,500 | 6.75 | 6.85 | 6.45 | 0 | 0 | 0 |
14/10/2022 |
6.75
|
1,200 | 6.85 | 6.85 | 6.55 | 0 | 0 | 0 |
13/10/2022 |
6.85
|
18,300 | 6.65 | 6.85 | 6.55 | 0 | 0 | 0 |
12/10/2022 |
6.65
|
13,200 | 6.75 | 6.85 | 6.45 | 0 | 0 | 0 |
11/10/2022 |
6.75
|
3,500 | 6.94 | 7.04 | 6.65 | 0 | 0 | 0 |
10/10/2022 |
6.94
|
500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
07/10/2022 |
6.94
|
0 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
06/10/2022 |
6.85
|
9,700 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 |
05/10/2022 |
7.04
|
13,400 | 7.04 | 7.43 | 6.65 | 0 | 0 | 0 |
04/10/2022 |
7.04
|
6,600 | 6.85 | 7.04 | 6.65 | 0 | 0 | 0 |
03/10/2022 |
6.85
|
27,000 | 7.14 | 7.24 | 6.85 | 0 | 0 | 0 |
30/09/2022 |
7.14
|
18,000 | 7.33 | 7.33 | 7.04 | 0 | 0 | 0 |
29/09/2022 |
7.33
|
8,700 | 7.63 | 7.63 | 7.33 | 0 | 0 | 0 |
28/09/2022 |
7.63
|
23,500 | 7.53 | 7.73 | 7.33 | 0 | 0 | 0 |
27/09/2022 |
7.53
|
52,100 | 7.53 | 7.63 | 7.14 | 0 | 0 | 0 |
26/09/2022 |
7.53
|
35,200 | 7.53 | 7.53 | 7.14 | 0 | 0 | 0 |
23/09/2022 |
7.53
|
29,000 | 7.53 | 7.63 | 7.43 | 0 | 0 | 0 |
22/09/2022 |
7.53
|
12,800 | 7.53 | 7.53 | 7.24 | 0 | 0 | 0 |
21/09/2022 |
7.53
|
5,700 | 7.53 | 7.53 | 7.04 | 0 | 0 | 0 |
20/09/2022 |
7.53
|
15,300 | 7.63 | 7.73 | 7.33 | 0 | 0 | 0 |