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) |
-0.10 | -1.69% | 243,400 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 591,900 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-21) |
-0.80 | -12.12% | 1,120,400 | -400 | -0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-25) |
-1 | -14.71% | 3,441,822 | -6,600 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,838,328 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-30) |
-1.70 | -22.67% | 34,946,859 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-05) |
-2.10 | -26.58% | 130,985,507 | -56,600 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-16) |
-1.10 | -15.94% | 151,644,101 | 14,300 | -0.4 |
5.60
16.60
5.80
|
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
|
18,700 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
13/02/2023 |
6.90
|
34,000 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
10/02/2023 |
7.20
|
60,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
09/02/2023 |
7.50
|
7,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
08/02/2023 |
7.30
|
17,800 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
07/02/2023 |
7.40
|
35,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
06/02/2023 |
7.50
|
15,100 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
03/02/2023 |
7.30
|
38,400 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
02/02/2023 |
7.40
|
93,000 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
01/02/2023 |
7.60
|
71,800 | 7.90 | 8.10 | 7.30 | 0 | 0 | 0 |
31/01/2023 |
7.90
|
77,100 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
30/01/2023 |
8.10
|
204,400 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
27/01/2023 |
7.80
|
23,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
19/01/2023 |
7.80
|
48,300 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
18/01/2023 |
7.60
|
85,800 | 7.70 | 7.90 | 7 | 0 | 0 | 0 |
17/01/2023 |
7.70
|
97,400 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
16/01/2023 |
7.70
|
24,300 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
13/01/2023 |
7.70
|
32,905 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
12/01/2023 |
7.90
|
78,700 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
11/01/2023 |
7.90
|
122,200 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
10/01/2023 |
7.90
|
18,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
09/01/2023 |
7.90
|
85,600 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
06/01/2023 |
7.60
|
89,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
05/01/2023 |
7.70
|
49,000 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
04/01/2023 |
7.70
|
57,600 | 7.70 | 7.90 | 7.30 | 0 | 0 | 0 |
03/01/2023 |
7.70
|
74,000 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
30/12/2022 |
8
|
56,200 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
29/12/2022 |
7.80
|
99,500 | 7.20 | 7.90 | 7.10 | 0 | 0 | 0 |
28/12/2022 |
7.20
|
93,500 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
27/12/2022 |
7
|
67,900 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
26/12/2022 |
6.70
|
51,400 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
23/12/2022 |
7.30
|
77,000 | 7.40 | 7.60 | 6.70 | 0 | 0 | 0 |
22/12/2022 |
7.40
|
126,600 | 7.80 | 8.10 | 7.10 | 0 | 0 | 0 |
21/12/2022 |
7.80
|
300,100 | 8.40 | 9.20 | 7.60 | 0 | 1,000 | -0.0 |
20/12/2022 |
8.40
|
484,745 | 7.70 | 8.40 | 8.20 | 0 | 0 | 0 |
19/12/2022 |
7.70
|
35,100 | 7 | 7.70 | 7.70 | 0 | 0 | 0 |
16/12/2022 |
7
|
8,400 | 6.40 | 7 | 7 | 0 | 0 | 0 |
15/12/2022 |
6.40
|
15,929 | 5.90 | 6.40 | 6.40 | 0 | 0 | 0 |
14/12/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
13/12/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/12/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
09/12/2022 |
5.90
|
130,400 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
08/12/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/12/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/12/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/12/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
02/12/2022 |
6.30
|
612,352 | 6.90 | 7.10 | 6.30 | 1,900 | 0 | 0.0 |
01/12/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
30/11/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/11/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/11/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/11/2022 |
6.90
|
450,272 | 7 | 7.50 | 6.40 | 1,100 | 0 | 0.0 |
24/11/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/11/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
22/11/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
21/11/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
18/11/2022 |
7
|
513,800 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
17/11/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
16/11/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
15/11/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/11/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
11/11/2022 |
6.80
|
236,900 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
10/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
09/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
08/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
07/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/11/2022 |
7.20
|
695,500 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
03/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
02/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
01/11/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
31/10/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/10/2022 |
7.20
|
379,800 | 6.60 | 7.20 | 6.90 | 0 | 0 | 0 |
27/10/2022 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
26/10/2022 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/10/2022 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
24/10/2022 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/10/2022 |
6.60
|
263,800 | 6.60 | 7 | 6 | 0 | 0 | 0 |
20/10/2022 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
19/10/2022 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
18/10/2022 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/10/2022 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
14/10/2022 |
6.60
|
200,350 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
13/10/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
12/10/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
11/10/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/10/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
07/10/2022 |
6.80
|
268,600 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
06/10/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/10/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/10/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/10/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/09/2022 |
7.50
|
356,462 | 8 | 8 | 7.30 | 0 | 0 | 0 |
29/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
28/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
27/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
26/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
23/09/2022 |
8
|
184,019 | 8 | 8.20 | 8 | 0 | 0 | 0 |
22/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
21/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
20/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |