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 | -1.41% | 1,177,700 | 36,697 | 0.3 |
6.80
7.30
7
|
2 tháng
(2024-07-22) |
0 | 0% | 2,704,900 | 34,297 | 0.2 |
6.70
7.30
7
|
3 tháng
(2024-06-21) |
-1.12 | -13.81% | 5,458,100 | 121,242 | 0.9 |
6.70
8.21
7
|
6 tháng
(2024-03-25) |
-1.12 | -13.81% | 9,122,400 | 257,442 | 2.1 |
6.70
8.67
7
|
12 tháng
(2023-09-25) |
-1.58 | -18.39% | 13,936,900 | 766,842 | 6.9 |
6.70
9.13
7
|
24 tháng
(2022-09-30) |
-1.94 | -21.67% | 54,194,363 | 1,650,244 | 15.0 |
4.87
9.95
7
|
36 tháng
(2021-10-05) |
-8.89 | -55.94% | 185,954,442 | 2,113,537 | 20.2 |
4.87
16.58
7
|
60 tháng
(2019-10-16) |
1.56 | 28.68% | 242,910,924 | 1,519,527 | 16.9 |
4.58
16.58
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
7.17
|
83,601 | 6.90 | 7.17 | 6.90 | 36,100 | 0 | 0.3 |
13/02/2023 |
6.90
|
52,900 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
10/02/2023 |
7.08
|
85,334 | 7.08 | 7.79 | 6.99 | 0 | 0 | 0 |
09/02/2023 |
7.08
|
85,006 | 6.90 | 7.08 | 6.90 | 0 | 0 | 0 |
08/02/2023 |
6.90
|
51,600 | 6.81 | 6.90 | 6.72 | 0 | 0 | 0 |
07/02/2023 |
6.81
|
97,400 | 6.99 | 7.08 | 6.81 | 0 | 0 | 0 |
06/02/2023 |
6.99
|
39,800 | 6.99 | 7.17 | 6.72 | 500 | 300 | 0.0 |
03/02/2023 |
6.99
|
92,854 | 7.08 | 7.79 | 6.90 | 7,300 | 0 | 0.1 |
02/02/2023 |
7.08
|
114,000 | 6.99 | 7.43 | 6.90 | 500 | 0 | 0.0 |
01/02/2023 |
6.99
|
328,849 | 6.99 | 7.34 | 6.99 | 44,000 | 0 | 0.4 |
31/01/2023 |
6.99
|
115,505 | 7.08 | 7.34 | 6.72 | 31,700 | 0 | 0.3 |
30/01/2023 |
7.08
|
199,511 | 6.72 | 7.34 | 6.81 | 0 | 0 | 0 |
27/01/2023 |
6.72
|
171,000 | 6.55 | 6.90 | 6.55 | 1,300 | 0 | 0.0 |
19/01/2023 |
6.55
|
58,100 | 6.46 | 6.55 | 6.37 | 0 | 0 | 0 |
18/01/2023 |
6.46
|
45,100 | 6.46 | 6.55 | 6.46 | 0 | 0 | 0 |
17/01/2023 |
6.46
|
62,400 | 6.37 | 6.55 | 6.28 | 15,000 | 0 | 0.1 |
16/01/2023 |
6.37
|
26,827 | 6.55 | 6.55 | 6.28 | 600 | 0 | 0.0 |
13/01/2023 |
6.55
|
45,800 | 6.55 | 6.64 | 6.46 | 13,900 | 0 | 0.1 |
12/01/2023 |
6.55
|
110,800 | 6.37 | 6.55 | 6.37 | 100 | 0 | 0.0 |
11/01/2023 |
6.37
|
72,149 | 6.37 | 6.72 | 6.37 | 0 | 200 | -0.0 |
10/01/2023 |
6.37
|
54,600 | 6.28 | 6.55 | 5.66 | 0 | 0 | 0 |
09/01/2023 |
6.28
|
17,600 | 6.46 | 6.46 | 6.28 | 0 | 0 | 0 |
06/01/2023 |
6.46
|
52,610 | 6.28 | 6.55 | 6.28 | 0 | 0 | 0 |
05/01/2023 |
6.28
|
24,106 | 6.28 | 6.55 | 6.28 | 0 | 0 | 0 |
04/01/2023 |
6.28
|
63,900 | 6.19 | 6.46 | 6.19 | 0 | 0 | 0 |
03/01/2023 |
6.19
|
44,206 | 6.02 | 6.37 | 6.02 | 0 | 0 | 0 |
30/12/2022 |
6.02
|
27,000 | 6.11 | 6.19 | 6.02 | 0 | 0 | 0 |
29/12/2022 |
6.11
|
41,201 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 |
28/12/2022 |
6.19
|
45,100 | 6.37 | 6.37 | 6.11 | 0 | 0 | 0 |
27/12/2022 |
6.37
|
49,200 | 6.28 | 6.46 | 6.02 | 0 | 0 | 0 |
26/12/2022 |
6.28
|
63,900 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 |
23/12/2022 |
6.37
|
15,200 | 6.46 | 6.46 | 6.19 | 0 | 0 | 0 |
22/12/2022 |
6.46
|
64,532 | 6.46 | 6.99 | 6.37 | 0 | 0 | 0 |
21/12/2022 |
6.46
|
151,900 | 6.46 | 6.55 | 6.19 | 1,000 | 0 | 0.0 |
20/12/2022 |
6.46
|
72,500 | 6.64 | 6.64 | 6.28 | 200 | 0 | 0.0 |
19/12/2022 |
6.64
|
100,700 | 6.64 | 6.72 | 6.46 | 0 | 0 | 0 |
16/12/2022 |
6.64
|
79,100 | 6.72 | 6.72 | 6.11 | 0 | 0 | 0 |
15/12/2022 |
6.72
|
29,700 | 6.64 | 6.81 | 6.64 | 0 | 0 | 0 |
14/12/2022 |
6.64
|
61,712 | 6.46 | 6.81 | 6.46 | 0 | 0 | 0 |
13/12/2022 |
6.46
|
59,100 | 6.46 | 6.55 | 6.37 | 0 | 0 | 0 |
12/12/2022 |
6.46
|
78,300 | 6.55 | 6.72 | 6.46 | 0 | 4,000 | -0.0 |
09/12/2022 |
6.55
|
37,600 | 6.72 | 6.72 | 6.55 | 0 | 0 | 0 |
08/12/2022 |
6.72
|
92,029 | 6.46 | 6.72 | 6.55 | 0 | 0 | 0 |
07/12/2022 |
6.46
|
58,800 | 6.55 | 6.90 | 6.46 | 0 | 0 | 0 |
06/12/2022 |
6.55
|
190,500 | 7.26 | 7.26 | 6.55 | 2,000 | 0 | 0.0 |
05/12/2022 |
7.26
|
222,232 | 7.34 | 7.52 | 7.26 | 0 | 0 | 0 |
02/12/2022 |
7.34
|
202,910 | 6.90 | 7.43 | 6.81 | 0 | 0 | 0 |
01/12/2022 |
6.90
|
112,824 | 6.99 | 7.34 | 6.90 | 0 | 0 | 0 |
30/11/2022 |
6.99
|
109,429 | 6.90 | 7.08 | 6.81 | 0 | 0 | 0 |
29/11/2022 |
6.90
|
94,000 | 6.90 | 7.26 | 6.81 | 1,000 | 0 | 0.0 |
28/11/2022 |
6.90
|
329,425 | 6.28 | 6.90 | 6.28 | 0 | 0 | 0 |
25/11/2022 |
6.28
|
52,103 | 6.11 | 6.28 | 6.11 | 0 | 0 | 0 |
24/11/2022 |
6.11
|
22,900 | 6.19 | 6.28 | 6.11 | 0 | 0 | 0 |
23/11/2022 |
6.19
|
47,200 | 6.19 | 6.46 | 6.11 | 0 | 0 | 0 |
22/11/2022 |
6.19
|
150,061 | 5.93 | 6.37 | 5.93 | 0 | 1,000 | -0.0 |
21/11/2022 |
5.93
|
66,600 | 5.84 | 6.02 | 5.75 | 0 | 0 | 0 |
18/11/2022 |
5.84
|
68,501 | 5.84 | 6.02 | 5.57 | 0 | 0 | 0 |
17/11/2022 |
5.84
|
189,701 | 5.31 | 5.84 | 5.49 | 1,000 | 0 | 0.0 |
16/11/2022 |
5.31
|
419,300 | 4.87 | 5.31 | 4.69 | 0 | 0 | 0 |
15/11/2022 |
4.87
|
305,400 | 5.31 | 5.49 | 4.87 | 20,000 | 0 | 0.1 |
14/11/2022 |
5.31
|
324,500 | 5.49 | 5.57 | 5.13 | 0 | 0 | 0 |
11/11/2022 |
5.49
|
159,502 | 5.57 | 5.75 | 5.40 | 0 | 0 | 0 |
10/11/2022 |
5.57
|
262,600 | 6.19 | 6.19 | 5.57 | 0 | 0 | 0 |
09/11/2022 |
6.19
|
79,200 | 6.11 | 6.46 | 6.11 | 800 | 0 | 0.0 |
08/11/2022 |
6.11
|
115,000 | 6.02 | 6.28 | 5.93 | 0 | 0 | 0 |
07/11/2022 |
6.02
|
120,300 | 6.28 | 6.64 | 6.02 | 0 | 0 | 0 |
04/11/2022 |
6.28
|
158,200 | 6.64 | 6.64 | 6.19 | 0 | 0 | 0 |
03/11/2022 |
6.64
|
42,725 | 6.72 | 6.72 | 6.55 | 2 | 0 | 0.0 |
02/11/2022 |
6.72
|
40,501 | 6.64 | 6.81 | 6.55 | 0 | 0 | 0 |
01/11/2022 |
6.64
|
102,034 | 6.64 | 6.81 | 6.46 | 0 | 0 | 0 |
31/10/2022 |
6.64
|
189,206 | 6.81 | 6.90 | 6.37 | 0 | 0 | 0 |
28/10/2022 |
6.81
|
108,525 | 6.81 | 7.26 | 6.64 | 0 | 0 | 0 |
27/10/2022 |
6.81
|
127,200 | 6.46 | 6.81 | 6.37 | 0 | 0 | 0 |
26/10/2022 |
6.46
|
65,315 | 6.81 | 6.90 | 6.46 | 0 | 0 | 0 |
25/10/2022 |
6.81
|
190,506 | 6.81 | 7.08 | 6.28 | 100 | 0 | 0.0 |
24/10/2022 |
6.81
|
387,400 | 7.52 | 7.52 | 6.81 | 0 | 0 | 0 |
21/10/2022 |
7.52
|
331,501 | 7.96 | 8.32 | 7.17 | 0 | 0 | 0 |
20/10/2022 |
7.96
|
73,100 | 8.05 | 8.14 | 7.96 | 2,000 | 0 | 0.0 |
19/10/2022 |
8.05
|
138,400 | 8.14 | 8.14 | 7.96 | 0 | 400 | -0.0 |
18/10/2022 |
8.14
|
135,500 | 8.05 | 8.32 | 8.05 | 0 | 0 | 0 |
17/10/2022 |
8.05
|
136,800 | 7.96 | 8.14 | 7.79 | 0 | 0 | 0 |
14/10/2022 |
7.96
|
417,700 | 8.05 | 8.32 | 7.96 | 300 | 0 | 0.0 |
13/10/2022 |
8.05
|
141,312 | 8.32 | 8.41 | 7.96 | 1,000 | 0 | 0.0 |
12/10/2022 |
8.32
|
79,801 | 8.14 | 8.41 | 7.96 | 0 | 0 | 0 |
11/10/2022 |
8.14
|
146,800 | 8.14 | 8.49 | 8.05 | 35,000 | 0 | 0.3 |
10/10/2022 |
8.14
|
201,100 | 7.96 | 8.23 | 7.88 | 0 | 0 | 0 |
07/10/2022 |
7.96
|
204,810 | 8.14 | 8.32 | 7.96 | 0 | 0 | 0 |
06/10/2022 |
8.14
|
209,200 | 8.41 | 8.67 | 8.05 | 9,000 | 0 | 0.1 |
05/10/2022 |
8.41
|
100,520 | 8.14 | 8.76 | 8.32 | 0 | 0 | 0 |
04/10/2022 |
8.14
|
252,200 | 8.14 | 8.58 | 8.14 | 100 | 0 | 0.0 |
03/10/2022 |
8.14
|
252,000 | 8.94 | 8.94 | 8.14 | 0 | 0 | 0 |
30/09/2022 |
8.94
|
380,201 | 8.85 | 8.94 | 8.49 | 0 | 0 | 0 |
29/09/2022 |
8.85
|
201,909 | 9.29 | 9.56 | 8.85 | 0 | 0 | 0 |
28/09/2022 |
9.29
|
352,200 | 9.64 | 9.73 | 8.85 | 0 | 43,400 | -0.4 |
27/09/2022 |
9.64
|
178,948 | 9.56 | 9.82 | 9.47 | 0 | 0 | 0 |
26/09/2022 |
9.56
|
397,700 | 9.64 | 10.00 | 9.29 | 0 | 500 | -0.0 |
23/09/2022 |
9.64
|
226,552 | 9.47 | 9.82 | 9.47 | 0 | 1,100 | -0.0 |
22/09/2022 |
9.47
|
141,770 | 9.29 | 9.47 | 9.03 | 1,000 | 0 | 0.0 |
21/09/2022 |
9.29
|
107,600 | 9.47 | 9.47 | 9.20 | 0 | 0 | 0 |
20/09/2022 |
9.47
|
222,200 | 9.20 | 9.47 | 9.03 | 100 | 0 | 0.0 |