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) |
-0.60 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
7.10
|
62,711 | 7 | 7.10 | 7 | 0 | 0 | 0 |
13/02/2023 |
7
|
261,647 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
10/02/2023 |
7.10
|
109,250 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
09/02/2023 |
7.10
|
109,040 | 6.90 | 7.10 | 6.90 | 1,000 | 0 | 0.0 |
08/02/2023 |
6.90
|
98,125 | 6.80 | 7.10 | 6.90 | 0 | 0 | 0 |
07/02/2023 |
6.80
|
90,860 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
06/02/2023 |
7
|
62,121 | 6.90 | 7 | 6.90 | 1,200 | 200 | 0.0 |
03/02/2023 |
6.90
|
106,851 | 7.10 | 7.20 | 6.90 | 900 | 2,400 | -0.0 |
02/02/2023 |
7.10
|
129,133 | 7.20 | 7.20 | 7 | 100 | 0 | 0.0 |
01/02/2023 |
7.20
|
323,853 | 7.40 | 7.50 | 7.20 | 14,500 | 0 | 0.1 |
31/01/2023 |
7.40
|
240,120 | 7.30 | 7.40 | 7.10 | 100 | 0 | 0.0 |
30/01/2023 |
7.30
|
325,747 | 6.90 | 7.50 | 7 | 100 | 1,700 | -0.0 |
27/01/2023 |
6.90
|
65,502 | 7 | 7.10 | 6.90 | 0 | 2,000 | -0.0 |
19/01/2023 |
7
|
97,795 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
18/01/2023 |
7
|
84,866 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
17/01/2023 |
6.90
|
123,906 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
16/01/2023 |
6.90
|
33,259 | 6.80 | 7 | 6.80 | 100 | 0 | 0.0 |
13/01/2023 |
6.80
|
149,470 | 6.90 | 7.20 | 6.80 | 100 | 200 | -0.0 |
12/01/2023 |
6.90
|
26,750 | 7 | 7 | 6.90 | 0 | 100 | -0.0 |
11/01/2023 |
7
|
55,305 | 6.90 | 7.10 | 6.90 | 300 | 0 | 0.0 |
10/01/2023 |
6.90
|
166,101 | 6.90 | 7.10 | 6.80 | 100 | 0 | 0.0 |
09/01/2023 |
6.90
|
45,217 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
06/01/2023 |
7
|
47,123 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
05/01/2023 |
7.20
|
344,500 | 7 | 7.20 | 7 | 0 | 0 | 0 |
04/01/2023 |
7
|
52,984 | 7.10 | 7.10 | 6.90 | 0 | 1,200 | -0.0 |
03/01/2023 |
7.10
|
189,465 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
30/12/2022 |
7
|
13,603 | 7.10 | 7.10 | 6.40 | 0 | 400 | -0.0 |
29/12/2022 |
7.10
|
659,640 | 6.90 | 7.10 | 6.80 | 1,000 | 300 | 0.0 |
28/12/2022 |
6.90
|
178,213 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
27/12/2022 |
6.90
|
73,272 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
26/12/2022 |
6.80
|
140,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
23/12/2022 |
6.80
|
40,580 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
22/12/2022 |
6.80
|
105,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
21/12/2022 |
6.70
|
74,400 | 6.90 | 6.90 | 6.30 | 0 | 200 | -0.0 |
20/12/2022 |
6.90
|
232,248 | 6.90 | 7 | 6.70 | 0 | 500 | -0.0 |
19/12/2022 |
6.90
|
108,698 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
16/12/2022 |
7
|
203,656 | 6.90 | 7.30 | 6.80 | 0 | 300 | -0.0 |
15/12/2022 |
6.90
|
67,618 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
14/12/2022 |
6.90
|
120,832 | 6.70 | 7.10 | 6.80 | 19,300 | 500 | 0.1 |
13/12/2022 |
6.70
|
73,954 | 6.80 | 6.90 | 6.70 | 0 | 20,000 | -0.1 |
12/12/2022 |
6.80
|
129,951 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
09/12/2022 |
6.80
|
68,649 | 6.90 | 6.90 | 6.60 | 100 | 0 | 0.0 |
08/12/2022 |
6.90
|
75,752 | 6.60 | 7.10 | 6.70 | 0 | 0 | 0 |
07/12/2022 |
6.60
|
78,798 | 7.10 | 7.40 | 6.60 | 0 | 0 | 0 |
06/12/2022 |
7.10
|
494,069 | 7.80 | 7.80 | 7.10 | 100 | 300 | -0.0 |
05/12/2022 |
7.80
|
227,362 | 7.80 | 8 | 7.60 | 200 | 100 | 0.0 |
02/12/2022 |
7.80
|
150,870 | 7.70 | 7.80 | 7.30 | 3,600 | 0 | 0.0 |
01/12/2022 |
7.70
|
221,119 | 7.80 | 8 | 7.50 | 900 | 0 | 0.0 |
30/11/2022 |
7.80
|
198,393 | 8 | 8.10 | 7.50 | 0 | 100 | -0.0 |
29/11/2022 |
8
|
633,384 | 7.30 | 8 | 7.30 | 0 | 300 | -0.0 |
28/11/2022 |
7.30
|
405,861 | 6.70 | 7.30 | 6.70 | 300 | 0 | 0.0 |
25/11/2022 |
6.70
|
70,237 | 6.60 | 6.80 | 6.50 | 500 | 0 | 0.0 |
24/11/2022 |
6.60
|
116,655 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
23/11/2022 |
6.70
|
105,069 | 6.90 | 7 | 6.50 | 400 | 5,700 | -0.0 |
22/11/2022 |
6.90
|
317,496 | 6.60 | 7.20 | 6.70 | 6,000 | 300 | 0.0 |
21/11/2022 |
6.60
|
231,944 | 6 | 6.60 | 6 | 0 | 0 | 0 |
18/11/2022 |
6
|
110,120 | 5.90 | 6 | 5.80 | 2,000 | 0 | 0.0 |
17/11/2022 |
5.90
|
126,950 | 6 | 6.30 | 5.90 | 15,700 | 500 | 0.1 |
16/11/2022 |
6
|
395,914 | 5.80 | 6.10 | 5.50 | 13,100 | 0 | 0.1 |
15/11/2022 |
5.80
|
596,500 | 6 | 6 | 5.60 | 0 | 0 | 0 |
14/11/2022 |
6
|
157,672 | 6 | 6 | 5.60 | 0 | 0 | 0 |
11/11/2022 |
6
|
216,220 | 6 | 6.20 | 5.50 | 10,000 | 0 | 0.1 |
10/11/2022 |
6
|
433,716 | 6.30 | 6.30 | 6 | 2,000 | 0 | 0.0 |
09/11/2022 |
6.30
|
82,216 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
08/11/2022 |
6.40
|
429,039 | 6.10 | 6.40 | 5.50 | 0 | 0 | 0 |
07/11/2022 |
6.10
|
282,296 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
04/11/2022 |
6.30
|
251,702 | 6.50 | 6.50 | 6.20 | 1,000 | 0 | 0.0 |
03/11/2022 |
6.50
|
69,136 | 6.50 | 6.50 | 6.40 | 200 | 0 | 0.0 |
02/11/2022 |
6.50
|
59,306 | 6.40 | 6.60 | 6.30 | 0 | 500 | -0.0 |
01/11/2022 |
6.40
|
65,781 | 6.50 | 6.50 | 6.20 | 100 | 0 | 0.0 |
31/10/2022 |
6.50
|
166,990 | 6.60 | 6.60 | 6.10 | 2,000 | 0 | 0.0 |
28/10/2022 |
6.60
|
67,542 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
27/10/2022 |
6.50
|
113,053 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
26/10/2022 |
6.20
|
383,919 | 6.30 | 6.60 | 5.80 | 500 | 0 | 0.0 |
25/10/2022 |
6.30
|
711,999 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
24/10/2022 |
6.90
|
709,629 | 7.60 | 7.60 | 6.90 | 400 | 0 | 0.0 |
21/10/2022 |
7.60
|
323,550 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
20/10/2022 |
8.10
|
86,963 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
19/10/2022 |
8
|
126,399 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
18/10/2022 |
7.90
|
294,642 | 7.60 | 8.10 | 7.70 | 10,000 | 100 | 0.1 |
17/10/2022 |
7.60
|
125,025 | 7.60 | 7.70 | 7.60 | 5,200 | 7,500 | -0.0 |
14/10/2022 |
7.60
|
108,722 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
13/10/2022 |
7.60
|
120,437 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
12/10/2022 |
7.50
|
170,857 | 7.30 | 7.80 | 7.10 | 2,000 | 0 | 0.0 |
11/10/2022 |
7.30
|
99,563 | 8.10 | 8.10 | 7.30 | 4,600 | 0 | 0.0 |
10/10/2022 |
8.10
|
263,652 | 7.90 | 8.20 | 7.50 | 200 | 27,200 | -0.2 |
07/10/2022 |
7.90
|
358,342 | 8.60 | 8.60 | 7.80 | 2,000 | 100 | 0.0 |
06/10/2022 |
8.60
|
82,888 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
05/10/2022 |
8.90
|
149,163 | 8.70 | 9 | 8.60 | 300 | 0 | 0.0 |
04/10/2022 |
8.70
|
187,613 | 8.80 | 8.90 | 8.60 | 3,000 | 0 | 0.0 |
03/10/2022 |
8.80
|
330,039 | 8.90 | 9 | 8.50 | 600 | 1,500 | -0.0 |
30/09/2022 |
8.90
|
461,587 | 9.40 | 9.40 | 8.50 | 200 | 19,200 | -0.2 |
29/09/2022 |
9.40
|
114,554 | 9.40 | 9.80 | 9.40 | 15,700 | 0 | 0.1 |
28/09/2022 |
9.40
|
113,207 | 9.60 | 9.70 | 9.40 | 300 | 0 | 0.0 |
27/09/2022 |
9.60
|
129,254 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
26/09/2022 |
9.70
|
251,591 | 10 | 10 | 9.60 | 29,700 | 0 | 0.3 |
23/09/2022 |
10
|
106,893 | 10 | 10 | 9.80 | 100 | 5,000 | -0.0 |
22/09/2022 |
10
|
120,888 | 10 | 10 | 9.80 | 0 | 5,000 | -0.1 |
21/09/2022 |
10
|
149,748 | 10 | 10 | 9.80 | 1,400 | 9,800 | -0.1 |
20/09/2022 |
10
|
189,840 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |