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) |
0.30 | 4.76% | 959,400 | -13,560 | -0.1 |
6
6.60
6.60
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 1,061,100 | -20,560 | -0.1 |
6
6.60
6.60
|
3 tháng
(2024-06-21) |
-0.20 | -2.94% | 1,319,800 | -14,560 | -0.1 |
6
6.90
6.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.49% | 2,746,200 | -6,576 | -0.0 |
6
7.80
6.60
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,522,500 | 36,340 | 0.3 |
6
8.93
6.60
|
24 tháng
(2022-09-30) |
-3.85 | -36.82% | 15,190,895 | 109,084 | 0.9 |
5.89
10.98
6.60
|
36 tháng
(2021-10-05) |
-6.18 | -48.37% | 23,720,733 | 379,499 | 4.5 |
5.89
13.55
6.60
|
60 tháng
(2019-10-16) |
-0.27 | -3.99% | 49,640,565 | 522,169 | 7.5 |
5.71
15.56
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
6.88
|
15,501 | 6.88 | 6.96 | 6.88 | 0 | 0 | 0 |
14/02/2023 |
6.88
|
6,521 | 6.88 | 6.96 | 6.88 | 0 | 0 | 0 |
13/02/2023 |
6.88
|
13,200 | 7.05 | 7.05 | 6.88 | 0 | 0 | 0 |
10/02/2023 |
7.05
|
16,224 | 7.05 | 7.05 | 6.88 | 0 | 0 | 0 |
09/02/2023 |
7.05
|
3,800 | 7.05 | 7.05 | 6.88 | 0 | 0 | 0 |
08/02/2023 |
7.05
|
12,302 | 7.05 | 7.05 | 6.88 | 0 | 0 | 0 |
07/02/2023 |
7.05
|
17,000 | 7.14 | 7.14 | 6.88 | 0 | 0 | 0 |
06/02/2023 |
7.14
|
13,823 | 7.05 | 7.14 | 6.88 | 0 | 0 | 0 |
03/02/2023 |
7.05
|
52,002 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
02/02/2023 |
6.96
|
23,500 | 7.14 | 7.23 | 6.96 | 0 | 0 | 0 |
01/02/2023 |
7.14
|
30,034 | 7.23 | 7.41 | 7.14 | 0 | 0 | 0 |
31/01/2023 |
7.23
|
214,446 | 6.96 | 7.32 | 6.96 | 0 | 0 | 0 |
30/01/2023 |
6.96
|
31,748 | 6.70 | 7.05 | 6.79 | 0 | 0 | 0 |
27/01/2023 |
6.70
|
23,501 | 6.61 | 7.05 | 6.70 | 9,500 | 0 | 0.1 |
19/01/2023 |
6.61
|
1,432 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 |
18/01/2023 |
6.70
|
43,500 | 6.52 | 6.79 | 6.52 | 0 | 0 | 0 |
17/01/2023 |
6.52
|
6,600 | 6.43 | 6.52 | 6.43 | 0 | 0 | 0 |
16/01/2023 |
6.43
|
8,500 | 6.52 | 6.52 | 6.43 | 0 | 0 | 0 |
13/01/2023 |
6.52
|
544 | 6.43 | 6.52 | 6.52 | 0 | 0 | 0 |
12/01/2023 |
6.43
|
2,850 | 6.43 | 6.52 | 6.34 | 0 | 0 | 0 |
11/01/2023 |
6.43
|
10,024 | 6.52 | 6.52 | 6.25 | 0 | 0 | 0 |
10/01/2023 |
6.52
|
6,361 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 |
09/01/2023 |
6.52
|
8,084 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 |
06/01/2023 |
6.52
|
6,011 | 6.70 | 6.70 | 6.52 | 200 | 0 | 0.0 |
05/01/2023 |
6.70
|
8,300 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 |
04/01/2023 |
6.70
|
13,100 | 6.61 | 6.70 | 6.52 | 0 | 0 | 0 |
03/01/2023 |
6.61
|
14,780 | 6.61 | 6.70 | 6.61 | 100 | 0 | 0.0 |
30/12/2022 |
6.61
|
32,771 | 6.43 | 6.61 | 6.52 | 0 | 0 | 0 |
29/12/2022 |
6.43
|
7,200 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 |
28/12/2022 |
6.52
|
8,811 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 |
27/12/2022 |
6.52
|
1,000 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 |
26/12/2022 |
6.52
|
14,500 | 6.70 | 6.70 | 6.25 | 0 | 0 | 0 |
23/12/2022 |
6.70
|
23,800 | 6.70 | 6.70 | 6.43 | 0 | 0 | 0 |
22/12/2022 |
6.70
|
31,540 | 6.43 | 6.70 | 6.43 | 0 | 0 | 0 |
21/12/2022 |
6.43
|
27,910 | 6.43 | 6.43 | 6.16 | 0 | 0 | 0 |
20/12/2022 |
6.43
|
18,501 | 6.52 | 6.52 | 6.07 | 0 | 0 | 0 |
19/12/2022 |
6.52
|
38,501 | 6.61 | 6.61 | 6.25 | 600 | 0 | 0.0 |
16/12/2022 |
6.61
|
18,800 | 6.61 | 6.61 | 6.52 | 0 | 0 | 0 |
15/12/2022 |
6.61
|
84,098 | 6.70 | 6.70 | 6.43 | 0 | 0 | 0 |
14/12/2022 |
6.70
|
62,364 | 6.52 | 6.70 | 6.43 | 0 | 0 | 0 |
13/12/2022 |
6.52
|
40,285 | 6.61 | 6.61 | 6.43 | 0 | 0 | 0 |
12/12/2022 |
6.61
|
101,800 | 6.25 | 6.61 | 6.16 | 0 | 0 | 0 |
09/12/2022 |
6.25
|
61,000 | 6.43 | 6.61 | 6.16 | 0 | 0 | 0 |
08/12/2022 |
6.43
|
81,605 | 5.89 | 6.43 | 6.07 | 0 | 0 | 0 |
07/12/2022 |
5.89
|
37,592 | 6.16 | 6.25 | 5.89 | 0 | 0 | 0 |
06/12/2022 |
6.16
|
94,500 | 6.70 | 6.70 | 6.16 | 0 | 0 | 0 |
05/12/2022 |
6.70
|
184,400 | 6.70 | 6.70 | 6.43 | 0 | 0 | 0 |
02/12/2022 |
6.70
|
103,947 | 6.70 | 6.96 | 6.61 | 932 | 300 | 0.0 |
01/12/2022 |
6.70
|
273,084 | 6.34 | 6.88 | 6.25 | 0 | 0 | 0 |
30/11/2022 |
6.34
|
189,122 | 6.34 | 6.52 | 5.98 | 0 | 21 | -0.0 |
29/11/2022 |
6.34
|
40,101 | 6.16 | 6.43 | 6.16 | 0 | 0 | 0 |
28/11/2022 |
6.16
|
368,370 | 6.34 | 6.70 | 5.89 | 5,700 | 0 | 0.0 |
25/11/2022 |
6.34
|
88,200 | 6.43 | 6.43 | 5.98 | 0 | 0 | 0 |
24/11/2022 |
6.43
|
115,500 | 6.25 | 6.43 | 5.98 | 0 | 0 | 0 |
23/11/2022 |
6.25
|
38,558 | 6.16 | 6.61 | 5.71 | 0 | 0 | 0 |
22/11/2022 |
6.16
|
377,354 | 6.79 | 6.79 | 6.16 | 100 | 0 | 0.0 |
21/11/2022 |
6.79
|
329,408 | 7.05 | 7.05 | 6.43 | 0 | 0 | 0 |
18/11/2022 |
7.05
|
354,980 | 7.23 | 7.23 | 6.52 | 0 | 0 | 0 |
17/11/2022 |
7.23
|
165,283 | 7.23 | 7.23 | 6.52 | 0 | 0 | 0 |
16/11/2022 |
7.23
|
30,800 | 8.04 | 8.04 | 7.23 | 0 | 0 | 0 |
15/11/2022 |
8.04
|
1,400 | 8.93 | 8.93 | 8.04 | 0 | 0 | 0 |
14/11/2022 |
8.93
|
8,700 | 9.91 | 9.91 | 8.93 | 200 | 0 | 0.0 |
11/11/2022 |
9.91
|
20,937 | 10.36 | 10.36 | 9.82 | 0 | 0 | 0 |
10/11/2022 |
10.36
|
6,923 | 10.27 | 10.36 | 9.91 | 0 | 0 | 0 |
09/11/2022 |
10.27
|
27,500 | 10.36 | 10.36 | 9.91 | 0 | 0 | 0 |
08/11/2022 |
10.36
|
15,300 | 10.45 | 10.45 | 10.36 | 0 | 0 | 0 |
07/11/2022 |
10.45
|
16,489 | 10.45 | 10.45 | 9.82 | 0 | 0 | 0 |
04/11/2022 |
10.45
|
18,012 | 10.45 | 10.45 | 9.91 | 0 | 0 | 0 |
03/11/2022 |
10.45
|
15,300 | 10.54 | 10.54 | 9.91 | 0 | 0 | 0 |
02/11/2022 |
10.54
|
1,654 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
01/11/2022 |
10.54
|
8,682 | 10.54 | 10.54 | 9.91 | 0 | 0 | 0 |
31/10/2022 |
10.54
|
7,651 | 10.71 | 10.71 | 10.54 | 0 | 0 | 0 |
28/10/2022 |
10.71
|
3,005 | 10.27 | 10.71 | 10.36 | 0 | 0 | 0 |
27/10/2022 |
10.27
|
49,848 | 10.09 | 10.36 | 10.18 | 0 | 48 | -0.0 |
26/10/2022 |
10.09
|
12,600 | 10.09 | 10.18 | 10.09 | 0 | 0 | 0 |
25/10/2022 |
10.09
|
607 | 10.36 | 10.45 | 10.09 | 0 | 0 | 0 |
24/10/2022 |
10.36
|
5,500 | 10.45 | 10.45 | 10.18 | 0 | 0 | 0 |
21/10/2022 |
10.45
|
2,185 | 10.27 | 10.45 | 10.27 | 0 | 84 | -0.0 |
20/10/2022 |
10.27
|
126 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
19/10/2022 |
10.27
|
3,054 | 10.45 | 10.45 | 10.18 | 0 | 0 | 0 |
18/10/2022 |
10.45
|
1,000 | 10.54 | 10.54 | 10.45 | 0 | 0 | 0 |
17/10/2022 |
10.54
|
4,280 | 10.63 | 10.98 | 10.54 | 80 | 31 | 0.0 |
14/10/2022 |
10.63
|
21,167 | 10.45 | 10.63 | 10 | 0 | 0 | 0 |
13/10/2022 |
10.45
|
17,949 | 10.45 | 10.45 | 9.82 | 2,000 | 0 | 0.0 |
12/10/2022 |
10.45
|
1,100 | 10.54 | 10.54 | 10.45 | 0 | 0 | 0 |
11/10/2022 |
10.54
|
32,100 | 10.71 | 10.71 | 9.82 | 0 | 0 | 0 |
10/10/2022 |
10.71
|
137,025 | 10.80 | 10.80 | 10.54 | 0 | 17 | -0.0 |
07/10/2022 |
10.80
|
55,000 | 10.98 | 10.98 | 10.45 | 0 | 0 | 0 |
06/10/2022 |
10.98
|
4,601 | 10.80 | 10.98 | 10.80 | 0 | 0 | 0 |
05/10/2022 |
10.80
|
15,366 | 10.71 | 10.80 | 10.27 | 0 | 20 | -0.0 |
04/10/2022 |
10.71
|
6,220 | 10.71 | 11.16 | 10.71 | 0 | 0 | 0 |
03/10/2022 |
10.71
|
156,946 | 10.45 | 10.71 | 9.91 | 0 | 0 | 0 |
30/09/2022 |
10.45
|
6,030 | 10.54 | 10.54 | 10.09 | 0 | 800 | -0.0 |
29/09/2022 |
10.54
|
1,798 | 10.63 | 10.63 | 10.54 | 0 | 0 | 0 |
28/09/2022 |
10.63
|
3,651 | 10.63 | 10.63 | 10.09 | 0 | 0 | 0 |
27/09/2022 |
10.63
|
3,000 | 10.71 | 10.71 | 10.63 | 0 | 0 | 0 |
26/09/2022 |
10.71
|
9,960 | 10.71 | 10.71 | 10.18 | 0 | 0 | 0 |
23/09/2022 |
10.71
|
17,828 | 10.45 | 10.71 | 10 | 12 | 0 | 0.0 |
22/09/2022 |
10.45
|
3,606 | 10.36 | 10.45 | 10.27 | 0 | 0 | 0 |
21/09/2022 |
10.36
|
4,254 | 10.45 | 10.45 | 10.18 | 0 | 32 | -0.0 |