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) |
-0.01 | -0.15% | 402,300 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 939,100 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-21) |
-1.14 | -12.63% | 3,042,300 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,921,400 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-25) |
-2.37 | -23.05% | 9,118,700 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-09-30) |
-1.82 | -18.69% | 16,836,207 | -2,962 | -0.0 |
4.77
11.30
7.90
|
36 tháng
(2021-10-05) |
-2.79 | -26.11% | 45,476,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-16) |
3.98 | 101.55% | 46,186,369 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
6.77
|
1,600 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
13/02/2023 |
6.77
|
14,700 | 6.77 | 6.85 | 6.51 | 0 | 0 | 0 |
10/02/2023 |
6.77
|
2,250 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 |
09/02/2023 |
6.94
|
2,500 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 |
08/02/2023 |
6.94
|
14,500 | 6.68 | 6.94 | 6.59 | 0 | 0 | 0 |
07/02/2023 |
6.68
|
30,500 | 6.85 | 6.94 | 6.59 | 0 | 0 | 0 |
06/02/2023 |
6.85
|
15,700 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 |
03/02/2023 |
6.94
|
8,500 | 6.94 | 7.03 | 6.85 | 0 | 0 | 0 |
02/02/2023 |
6.94
|
11,300 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 |
01/02/2023 |
6.94
|
21,820 | 7.03 | 7.11 | 6.85 | 0 | 0 | 0 |
31/01/2023 |
7.03
|
25,500 | 7.03 | 7.03 | 6.85 | 100 | 0 | 0.0 |
30/01/2023 |
7.03
|
41,809 | 7.11 | 7.11 | 6.59 | 0 | 0 | 0 |
27/01/2023 |
7.11
|
3,400 | 7.03 | 7.11 | 7.03 | 600 | 0 | 0.0 |
19/01/2023 |
7.03
|
26,000 | 6.94 | 7.11 | 6.94 | 0 | 0 | 0 |
18/01/2023 |
6.94
|
22,000 | 6.94 | 7.03 | 6.94 | 0 | 0 | 0 |
17/01/2023 |
6.94
|
11,000 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
16/01/2023 |
6.94
|
4,100 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
13/01/2023 |
6.94
|
23,400 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
12/01/2023 |
6.94
|
33,500 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
11/01/2023 |
6.94
|
14,100 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
10/01/2023 |
6.85
|
19,140 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
09/01/2023 |
6.94
|
25,300 | 6.94 | 7.03 | 6.85 | 0 | 0 | 0 |
06/01/2023 |
6.94
|
5,700 | 6.94 | 7.03 | 6.85 | 0 | 0 | 0 |
05/01/2023 |
6.94
|
11,500 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
04/01/2023 |
7.03
|
7,600 | 7.20 | 7.20 | 7.03 | 0 | 0 | 0 |
03/01/2023 |
7.20
|
10,500 | 6.94 | 7.20 | 6.94 | 0 | 0 | 0 |
30/12/2022 |
6.94
|
5,606 | 7.03 | 7.03 | 6.85 | 0 | 0 | 0 |
29/12/2022 |
7.03
|
400 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
28/12/2022 |
7.03
|
6,300 | 6.77 | 7.03 | 6.77 | 0 | 0 | 0 |
27/12/2022 |
6.77
|
3,350 | 6.68 | 6.85 | 6.77 | 0 | 0 | 0 |
26/12/2022 |
6.68
|
7,000 | 7.03 | 7.03 | 6.68 | 0 | 0 | 0 |
23/12/2022 |
7.03
|
9,000 | 6.94 | 7.03 | 6.94 | 0 | 0 | 0 |
22/12/2022 |
6.94
|
7,550 | 7.11 | 7.20 | 6.85 | 0 | 0 | 0 |
21/12/2022 |
7.11
|
20,100 | 7.03 | 7.11 | 6.77 | 7,700 | 7,700 | 0 |
20/12/2022 |
7.03
|
64,140 | 7.11 | 7.29 | 6.85 | 51,100 | 23,100 | 0.2 |
19/12/2022 |
7.11
|
44,600 | 7.03 | 7.20 | 7.03 | 24,000 | 0 | 0.2 |
16/12/2022 |
7.03
|
3,000 | 7.03 | 7.11 | 6.94 | 0 | 0 | 0 |
15/12/2022 |
7.03
|
20,200 | 6.94 | 7.20 | 6.94 | 0 | 0 | 0 |
14/12/2022 |
6.94
|
16,400 | 7.03 | 7.11 | 6.94 | 0 | 0 | 0 |
13/12/2022 |
7.03
|
1,900 | 7.11 | 7.11 | 6.94 | 0 | 0 | 0 |
12/12/2022 |
7.11
|
12,600 | 7.11 | 7.20 | 7.03 | 5,000 | 0 | 0.0 |
09/12/2022 |
7.11
|
11,300 | 7.03 | 7.37 | 6.94 | 0 | 0 | 0 |
08/12/2022 |
7.03
|
22,451 | 7.03 | 7.20 | 6.94 | 0 | 0 | 0 |
07/12/2022 |
7.03
|
12,920 | 7.29 | 7.29 | 7.03 | 0 | 0 | 0 |
06/12/2022 |
7.29
|
57,900 | 7.20 | 7.46 | 7.03 | 0 | 0 | 0 |
05/12/2022 |
7.20
|
44,800 | 7.20 | 7.46 | 7.20 | 100 | 0 | 0.0 |
02/12/2022 |
7.20
|
24,800 | 7.20 | 7.29 | 6.85 | 0 | 0 | 0 |
01/12/2022 |
7.20
|
50,328 | 7.46 | 7.46 | 6.77 | 100 | 0 | 0.0 |
30/11/2022 |
7.46
|
15,240 | 7.37 | 7.46 | 7.11 | 0 | 0 | 0 |
29/11/2022 |
7.37
|
19,601 | 7.20 | 7.55 | 7.11 | 0 | 1,300 | -0.0 |
28/11/2022 |
7.20
|
28,319 | 6.59 | 7.20 | 6.59 | 0 | 0 | 0 |
25/11/2022 |
6.59
|
11,700 | 6.33 | 6.59 | 6.42 | 0 | 0 | 0 |
24/11/2022 |
6.33
|
4,700 | 6.51 | 6.51 | 6.25 | 0 | 0 | 0 |
23/11/2022 |
6.51
|
6,400 | 6.51 | 6.68 | 6.42 | 100 | 0 | 0.0 |
22/11/2022 |
6.51
|
14,600 | 6.16 | 6.59 | 5.90 | 4,000 | 0 | 0.0 |
21/11/2022 |
6.16
|
8,800 | 5.90 | 6.16 | 5.99 | 0 | 0 | 0 |
18/11/2022 |
5.90
|
21,172 | 5.73 | 5.90 | 5.81 | 15,100 | 0 | 0.1 |
17/11/2022 |
5.73
|
12,900 | 5.21 | 5.73 | 5.55 | 0 | 0 | 0 |
16/11/2022 |
5.21
|
26,501 | 4.77 | 5.21 | 4.60 | 12,000 | 0 | 0.1 |
15/11/2022 |
4.77
|
53,282 | 5.29 | 5.29 | 4.77 | 7,000 | 0 | 0.0 |
14/11/2022 |
5.29
|
86,800 | 5.81 | 5.81 | 5.29 | 38,100 | 32,000 | 0.0 |
11/11/2022 |
5.81
|
65,600 | 5.81 | 6.33 | 5.81 | 0 | 0 | 0 |
10/11/2022 |
5.81
|
21,000 | 6.42 | 6.42 | 5.81 | 0 | 0 | 0 |
09/11/2022 |
6.42
|
10,655 | 6.33 | 6.51 | 6.42 | 0 | 0 | 0 |
08/11/2022 |
6.33
|
8,135 | 6.59 | 6.59 | 6.25 | 600 | 0 | 0.0 |
07/11/2022 |
6.59
|
8,906 | 6.85 | 6.94 | 6.51 | 700 | 0 | 0.0 |
04/11/2022 |
6.85
|
10,600 | 6.94 | 7.03 | 6.51 | 0 | 0 | 0 |
03/11/2022 |
6.94
|
24,110 | 6.77 | 7.03 | 6.77 | 0 | 0 | 0 |
02/11/2022 |
6.77
|
18,282 | 7.11 | 7.11 | 6.77 | 500 | 0 | 0.0 |
01/11/2022 |
7.11
|
9,600 | 7.20 | 7.20 | 7.03 | 0 | 0 | 0 |
31/10/2022 |
7.20
|
14,944 | 7.46 | 7.46 | 6.77 | 500 | 0 | 0.0 |
28/10/2022 |
7.46
|
9,000 | 7.46 | 7.55 | 7.29 | 0 | 0 | 0 |
27/10/2022 |
7.46
|
7,700 | 7.29 | 7.46 | 7.11 | 400 | 1,000 | -0.0 |
26/10/2022 |
7.29
|
9,900 | 7.29 | 7.37 | 6.94 | 400 | 0 | 0.0 |
25/10/2022 |
7.29
|
23,500 | 7.37 | 7.55 | 6.68 | 3,100 | 0 | 0.0 |
24/10/2022 |
7.37
|
10,100 | 7.89 | 7.89 | 7.37 | 1,500 | 0 | 0.0 |
21/10/2022 |
7.89
|
25,100 | 8.68 | 8.76 | 7.89 | 1,200 | 0 | 0.0 |
20/10/2022 |
8.68
|
8,800 | 8.68 | 8.85 | 8.59 | 5,000 | 0 | 0.1 |
19/10/2022 |
8.68
|
19,300 | 8.85 | 8.85 | 8.68 | 0 | 0 | 0 |
18/10/2022 |
8.85
|
30,400 | 8.94 | 8.94 | 8.76 | 2,000 | 0 | 0.0 |
17/10/2022 |
8.94
|
26,200 | 9.02 | 9.02 | 8.94 | 1,000 | 0 | 0.0 |
14/10/2022 |
9.02
|
12,300 | 9.02 | 9.28 | 8.94 | 0 | 0 | 0 |
13/10/2022 |
9.02
|
3,600 | 9.20 | 9.20 | 8.85 | 0 | 0 | 0 |
12/10/2022 |
9.20
|
36,100 | 9.02 | 9.20 | 8.76 | 2,000 | 0 | 0.0 |
11/10/2022 |
9.02
|
16,700 | 9.28 | 9.28 | 8.68 | 0 | 0 | 0 |
10/10/2022 |
9.28
|
9,200 | 9.11 | 9.28 | 8.76 | 1,000 | 0 | 0.0 |
07/10/2022 |
9.11
|
32,000 | 9.54 | 9.54 | 8.68 | 3,600 | 0 | 0.0 |
06/10/2022 |
9.54
|
7,100 | 9.54 | 9.80 | 9.37 | 100 | 0 | 0.0 |
05/10/2022 |
9.54
|
12,800 | 9.46 | 9.72 | 9.37 | 6,100 | 0 | 0.1 |
04/10/2022 |
9.46
|
19,800 | 9.37 | 9.46 | 9.20 | 5,000 | 0 | 0.1 |
03/10/2022 |
9.37
|
23,600 | 9.72 | 9.72 | 9.37 | 0 | 0 | 0 |
30/09/2022 |
9.72
|
22,700 | 9.98 | 9.98 | 9.28 | 3,000 | 0 | 0.0 |
29/09/2022 |
9.98
|
18,800 | 10.06 | 10.15 | 9.98 | 0 | 0 | 0 |
28/09/2022 |
10.06
|
30,200 | 10.06 | 10.32 | 9.98 | 0 | 0 | 0 |
27/09/2022 |
10.06
|
10,300 | 10.50 | 10.50 | 10.06 | 0 | 0 | 0 |
26/09/2022 |
10.50
|
39,101 | 10.76 | 10.76 | 10.32 | 17,000 | 0 | 0.2 |
23/09/2022 |
10.76
|
12,000 | 10.67 | 10.76 | 10.58 | 0 | 0 | 0 |
22/09/2022 |
10.67
|
20,800 | 10.67 | 10.67 | 10.50 | 0 | 0 | 0 |
21/09/2022 |
10.67
|
9,600 | 10.67 | 10.76 | 10.58 | 0 | 0 | 0 |
20/09/2022 |
10.67
|
28,805 | 10.67 | 10.76 | 10.50 | 0 | 0 | 0 |