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) |
0.20 | 2.99% | 1,255,200 | 0 | 0 |
6.70
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,614,600 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-21) |
-1.30 | -15.85% | 8,165,900 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-25) |
-0.40 | -5.48% | 22,564,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,997,100 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-30) |
-0.20 | -2.82% | 131,254,524 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-05) |
-2.40 | -25.81% | 390,607,424 | 29,200 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-16) |
-1.07 | -13.42% | 463,907,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
5.60
|
264,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
10/02/2023 |
5.70
|
66,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
09/02/2023 |
5.70
|
109,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
08/02/2023 |
5.80
|
211,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
07/02/2023 |
5.70
|
1,008,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
06/02/2023 |
5.80
|
202,775 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
03/02/2023 |
5.50
|
105,000 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
02/02/2023 |
5.50
|
479,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
01/02/2023 |
5.80
|
258,500 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
31/01/2023 |
6
|
137,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
30/01/2023 |
6.10
|
239,775 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
27/01/2023 |
6
|
95,600 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
19/01/2023 |
5.80
|
86,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
18/01/2023 |
5.80
|
224,300 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
17/01/2023 |
5.70
|
131,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
16/01/2023 |
5.70
|
115,033 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
13/01/2023 |
5.70
|
120,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
12/01/2023 |
5.60
|
143,218 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
11/01/2023 |
5.50
|
125,150 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
10/01/2023 |
5.50
|
60,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
09/01/2023 |
5.50
|
62,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
06/01/2023 |
5.50
|
85,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
05/01/2023 |
5.70
|
139,000 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
04/01/2023 |
5.50
|
76,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
03/01/2023 |
5.70
|
307,601 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
30/12/2022 |
5.70
|
301,000 | 5 | 5.80 | 5 | 0 | 0 | 0 |
29/12/2022 |
5
|
38,330 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
28/12/2022 |
5.10
|
133,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
27/12/2022 |
5
|
241,600 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
26/12/2022 |
5
|
99,600 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
23/12/2022 |
5.30
|
141,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
22/12/2022 |
5.40
|
128,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
21/12/2022 |
5.30
|
158,900 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
20/12/2022 |
5.50
|
163,000 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
19/12/2022 |
5.70
|
112,400 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
16/12/2022 |
5.90
|
103,500 | 6 | 6 | 5.70 | 0 | 0 | 0 |
15/12/2022 |
6
|
42,330 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
14/12/2022 |
5.90
|
82,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
13/12/2022 |
6
|
45,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
12/12/2022 |
6
|
498,205 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
09/12/2022 |
6
|
199,000 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
08/12/2022 |
5.90
|
181,103 | 5.60 | 6.20 | 5.50 | 0 | 0 | 0 |
07/12/2022 |
5.60
|
332,500 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
06/12/2022 |
5.80
|
410,700 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
05/12/2022 |
6.40
|
127,006 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
02/12/2022 |
6.40
|
472,900 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
01/12/2022 |
6.30
|
418,500 | 6.40 | 6.70 | 6.10 | 0 | 0 | 0 |
30/11/2022 |
6.40
|
1,161,300 | 5.50 | 6.40 | 5.50 | 0 | 0 | 0 |
29/11/2022 |
5.50
|
535,500 | 5.50 | 6 | 5.30 | 0 | 0 | 0 |
28/11/2022 |
5.50
|
546,600 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
25/11/2022 |
5.10
|
708,400 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
24/11/2022 |
4.60
|
106,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
23/11/2022 |
4.60
|
97,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
22/11/2022 |
4.60
|
232,600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
21/11/2022 |
4.60
|
136,700 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
18/11/2022 |
4.40
|
159,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
17/11/2022 |
4.30
|
181,500 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
16/11/2022 |
4.10
|
389,400 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
15/11/2022 |
3.80
|
431,200 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
14/11/2022 |
4.20
|
212,500 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
11/11/2022 |
4.30
|
195,000 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
10/11/2022 |
4.40
|
207,000 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
09/11/2022 |
4.60
|
57,400 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
08/11/2022 |
4.60
|
322,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
07/11/2022 |
4.60
|
198,900 | 5 | 5 | 4.40 | 0 | 0 | 0 |
04/11/2022 |
5
|
154,500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
03/11/2022 |
5.20
|
220,900 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
02/11/2022 |
5.50
|
120,608 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
01/11/2022 |
5.50
|
60,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
31/10/2022 |
5.50
|
109,900 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
28/10/2022 |
5.60
|
89,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
27/10/2022 |
5.60
|
110,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
26/10/2022 |
5.40
|
132,000 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
25/10/2022 |
5.70
|
141,640 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
24/10/2022 |
5.70
|
237,600 | 6 | 6 | 5.60 | 0 | 0 | 0 |
21/10/2022 |
6
|
403,100 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
20/10/2022 |
6.30
|
54,811 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
19/10/2022 |
6.30
|
92,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
18/10/2022 |
6.40
|
113,400 | 6.20 | 6.50 | 6.30 | 0 | 0 | 0 |
17/10/2022 |
6.20
|
31,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
14/10/2022 |
6.40
|
117,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
13/10/2022 |
6.30
|
51,300 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
12/10/2022 |
6.40
|
127,700 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
11/10/2022 |
6.10
|
445,400 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 |
10/10/2022 |
6.80
|
156,000 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
07/10/2022 |
6.60
|
499,200 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
06/10/2022 |
6.90
|
154,100 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
05/10/2022 |
7
|
113,200 | 6.70 | 7.10 | 6.80 | 0 | 0 | 0 |
04/10/2022 |
6.70
|
151,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
03/10/2022 |
6.80
|
130,400 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
30/09/2022 |
7.10
|
206,900 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
29/09/2022 |
7.10
|
149,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
28/09/2022 |
7.10
|
198,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
27/09/2022 |
7.20
|
129,300 | 7.10 | 7.30 | 7.10 | 2,000 | 0 | 0.0 |
26/09/2022 |
7.10
|
378,100 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
23/09/2022 |
7.60
|
107,800 | 7.70 | 7.70 | 7.40 | 0 | 2,000 | -0.0 |
22/09/2022 |
7.70
|
171,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
21/09/2022 |
7.60
|
85,900 | 7.60 | 7.60 | 7.50 | 0 | 3,000 | -0.0 |
20/09/2022 |
7.60
|
211,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
19/09/2022 |
7.50
|
387,250 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |