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) |
-1.10 | -13.10% | 827,400 | 0 | 0 |
7.20
8.40
7.30
|
2 tháng
(2024-07-22) |
0 | 0% | 2,690,800 | -500 | -0.0 |
7
8.50
7.30
|
3 tháng
(2024-06-21) |
-0.90 | -10.98% | 5,190,800 | -500 | -0.0 |
7
8.50
7.30
|
6 tháng
(2024-03-25) |
1.80 | 32.73% | 8,737,800 | -800 | -0.0 |
5.30
8.50
7.30
|
12 tháng
(2023-09-25) |
1.40 | 23.73% | 9,887,900 | -800 | -0.0 |
5
8.50
7.30
|
24 tháng
(2022-09-30) |
-0.27 | -3.59% | 15,653,099 | -400 | -0.1 |
3.93
8.50
7.30
|
36 tháng
(2021-10-05) |
-2.04 | -21.86% | 36,445,191 | -13,800 | -0.3 |
3.93
21.53
7.30
|
60 tháng
(2019-10-16) |
3.80 | 108.61% | 53,919,088 | -152,325 | -1.1 |
2.43
21.53
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
5.11
|
5,700 | 5.31 | 5.31 | 5.11 | 0 | 0 | 0 |
09/02/2023 |
5.31
|
2,100 | 5.21 | 5.41 | 5.01 | 0 | 0 | 0 |
08/02/2023 |
5.21
|
5,010 | 5.11 | 5.41 | 5.11 | 0 | 0 | 0 |
07/02/2023 |
5.11
|
11,200 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 |
06/02/2023 |
5.21
|
2,400 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 |
03/02/2023 |
5.11
|
7,200 | 5.11 | 5.31 | 4.82 | 0 | 0 | 0 |
02/02/2023 |
5.11
|
3,800 | 5.21 | 5.31 | 5.01 | 0 | 0 | 0 |
01/02/2023 |
5.21
|
11,601 | 5.41 | 5.41 | 5.11 | 0 | 0 | 0 |
31/01/2023 |
5.41
|
12,000 | 5.51 | 5.51 | 5.41 | 0 | 0 | 0 |
30/01/2023 |
5.51
|
28,090 | 5.41 | 5.70 | 5.41 | 6,200 | 0 | 0.0 |
27/01/2023 |
5.41
|
2,800 | 5.21 | 5.70 | 5.31 | 0 | 0 | 0 |
19/01/2023 |
5.21
|
12,300 | 5.11 | 5.31 | 5.01 | 0 | 0 | 0 |
18/01/2023 |
5.11
|
5,808 | 4.82 | 5.51 | 4.92 | 0 | 0 | 0 |
17/01/2023 |
4.82
|
1,020 | 4.82 | 4.92 | 4.62 | 0 | 0 | 0 |
16/01/2023 |
4.82
|
17,600 | 4.82 | 4.92 | 4.82 | 0 | 0 | 0 |
13/01/2023 |
4.82
|
17,000 | 4.72 | 4.92 | 4.62 | 500 | 0 | 0.0 |
12/01/2023 |
4.72
|
7,200 | 4.72 | 4.92 | 4.72 | 0 | 0 | 0 |
11/01/2023 |
4.72
|
4,950 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
10/01/2023 |
4.72
|
5,800 | 4.62 | 4.72 | 4.52 | 0 | 0 | 0 |
09/01/2023 |
4.62
|
4,200 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 |
06/01/2023 |
4.62
|
6,900 | 4.72 | 4.82 | 4.62 | 3,000 | 0 | 0.0 |
05/01/2023 |
4.72
|
7,900 | 4.72 | 4.82 | 4.62 | 3,000 | 0 | 0.0 |
04/01/2023 |
4.72
|
9,800 | 4.72 | 4.92 | 4.62 | 2,800 | 0 | 0.0 |
03/01/2023 |
4.72
|
26,100 | 4.82 | 4.92 | 4.42 | 3,000 | 0 | 0.0 |
30/12/2022 |
4.82
|
7,200 | 4.72 | 4.92 | 4.52 | 2,000 | 0 | 0.0 |
29/12/2022 |
4.72
|
12,500 | 4.82 | 4.82 | 4.52 | 2,000 | 0 | 0.0 |
28/12/2022 |
4.82
|
800 | 4.52 | 4.82 | 4.72 | 0 | 0 | 0 |
27/12/2022 |
4.52
|
3,117 | 4.82 | 4.82 | 4.52 | 0 | 0 | 0 |
26/12/2022 |
4.82
|
6,400 | 4.72 | 4.82 | 4.33 | 2,000 | 0 | 0.0 |
23/12/2022 |
4.72
|
7,800 | 4.62 | 4.82 | 4.42 | 2,000 | 0 | 0.0 |
22/12/2022 |
4.62
|
3,500 | 4.52 | 4.82 | 4.52 | 2,000 | 0 | 0.0 |
21/12/2022 |
4.52
|
19,200 | 4.82 | 4.92 | 4.13 | 4,000 | 0 | 0.0 |
20/12/2022 |
4.82
|
31,500 | 4.92 | 4.92 | 4.33 | 2,000 | 0 | 0.0 |
19/12/2022 |
4.92
|
17,137 | 5.11 | 5.21 | 4.92 | 4,000 | 0 | 0.0 |
16/12/2022 |
5.11
|
9,600 | 5.21 | 5.21 | 5.01 | 100 | 0 | 0.0 |
15/12/2022 |
5.21
|
2,516 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 |
14/12/2022 |
5.11
|
13,700 | 5.21 | 5.41 | 5.01 | 0 | 0 | 0 |
13/12/2022 |
5.21
|
7,000 | 5.01 | 5.21 | 4.92 | 0 | 0 | 0 |
12/12/2022 |
5.01
|
19,104 | 5.21 | 5.51 | 5.01 | 0 | 0 | 0 |
09/12/2022 |
5.21
|
23,800 | 5.31 | 5.70 | 5.01 | 2,000 | 0 | 0.0 |
08/12/2022 |
5.31
|
18,403 | 5.90 | 6.19 | 5.01 | 0 | 0 | 0 |
07/12/2022 |
5.90
|
22,900 | 5.51 | 5.90 | 5.01 | 2,000 | 0 | 0.0 |
06/12/2022 |
5.51
|
99,910 | 5.90 | 5.90 | 5.11 | 2,000 | 0 | 0.0 |
05/12/2022 |
5.90
|
24,862 | 5.90 | 6.39 | 5.90 | 0 | 900 | -0.0 |
02/12/2022 |
5.90
|
40,200 | 5.60 | 5.90 | 5.31 | 0 | 100 | -0.0 |
01/12/2022 |
5.60
|
55,447 | 5.01 | 5.60 | 5.41 | 0 | 0 | 0 |
30/11/2022 |
5.01
|
15,600 | 4.92 | 5.01 | 4.62 | 500 | 0 | 0.0 |
29/11/2022 |
4.92
|
23,900 | 4.72 | 5.01 | 4.82 | 500 | 0 | 0.0 |
28/11/2022 |
4.72
|
60,017 | 4.52 | 4.92 | 4.52 | 0 | 0 | 0 |
25/11/2022 |
4.52
|
18,600 | 4.42 | 4.62 | 4.42 | 0 | 0 | 0 |
24/11/2022 |
4.42
|
12,100 | 4.52 | 4.72 | 4.42 | 0 | 0 | 0 |
23/11/2022 |
4.52
|
14,900 | 4.62 | 4.92 | 4.52 | 0 | 0 | 0 |
22/11/2022 |
4.62
|
31,000 | 4.33 | 4.82 | 4.33 | 0 | 0 | 0 |
21/11/2022 |
4.33
|
6,500 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
18/11/2022 |
4.13
|
13,100 | 4.23 | 4.23 | 3.93 | 0 | 0 | 0 |
17/11/2022 |
4.23
|
27,900 | 4.13 | 4.23 | 4.23 | 0 | 0 | 0 |
16/11/2022 |
4.13
|
23,120 | 3.93 | 4.23 | 3.34 | 0 | 0 | 0 |
15/11/2022 |
3.93
|
26,500 | 4.62 | 4.62 | 3.93 | 0 | 0 | 0 |
14/11/2022 |
4.62
|
400 | 4.92 | 4.92 | 4.62 | 0 | 0 | 0 |
11/11/2022 |
4.92
|
15,323 | 4.42 | 5.01 | 4.23 | 0 | 0 | 0 |
10/11/2022 |
4.42
|
10,200 | 5.01 | 5.01 | 4.42 | 0 | 0 | 0 |
09/11/2022 |
5.01
|
29,202 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 |
08/11/2022 |
5.11
|
13,400 | 5.41 | 5.41 | 4.92 | 0 | 0 | 0 |
07/11/2022 |
5.41
|
3,000 | 5.90 | 5.90 | 5.41 | 0 | 0 | 0 |
04/11/2022 |
5.90
|
13,300 | 6.19 | 6.19 | 5.60 | 0 | 0 | 0 |
03/11/2022 |
6.19
|
4,700 | 6.39 | 6.39 | 6.19 | 0 | 0 | 0 |
02/11/2022 |
6.39
|
1,200 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 |
01/11/2022 |
6.39
|
2,300 | 6.29 | 6.49 | 6.19 | 0 | 0 | 0 |
31/10/2022 |
6.29
|
8,800 | 6.59 | 6.59 | 6.29 | 0 | 0 | 0 |
28/10/2022 |
6.59
|
6,205 | 6.78 | 6.78 | 6.39 | 0 | 0 | 0 |
27/10/2022 |
6.78
|
8,200 | 6.59 | 6.78 | 6.19 | 0 | 0 | 0 |
26/10/2022 |
6.59
|
14,000 | 6.49 | 6.88 | 6.59 | 0 | 0 | 0 |
25/10/2022 |
6.49
|
4,724 | 6.10 | 6.49 | 6.19 | 0 | 0 | 0 |
24/10/2022 |
6.10
|
2,500 | 6.59 | 6.59 | 6.10 | 0 | 0 | 0 |
21/10/2022 |
6.59
|
2,500 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 |
20/10/2022 |
6.78
|
6,400 | 7.37 | 7.37 | 6.78 | 0 | 0 | 0 |
19/10/2022 |
7.37
|
1,000 | 7.18 | 7.37 | 7.37 | 0 | 0 | 0 |
18/10/2022 |
7.18
|
3,310 | 7.28 | 7.47 | 7.18 | 0 | 0 | 0 |
17/10/2022 |
7.28
|
1,201 | 7.08 | 7.37 | 6.49 | 0 | 0 | 0 |
14/10/2022 |
7.08
|
10,300 | 6.69 | 7.08 | 6.88 | 0 | 0 | 0 |
13/10/2022 |
6.69
|
1,500 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
12/10/2022 |
6.78
|
17,001 | 6.78 | 6.98 | 6.59 | 0 | 0 | 0 |
11/10/2022 |
6.78
|
9,700 | 7.37 | 7.37 | 6.39 | 0 | 0 | 0 |
10/10/2022 |
7.37
|
13,100 | 7.08 | 7.37 | 7.08 | 0 | 0 | 0 |
07/10/2022 |
7.08
|
6,400 | 7.28 | 7.28 | 7.08 | 0 | 0 | 0 |
06/10/2022 |
7.28
|
9,100 | 7.57 | 7.67 | 7.18 | 0 | 100 | -0.0 |
05/10/2022 |
7.57
|
4,562 | 7.08 | 7.57 | 7.28 | 0 | 0 | 0 |
04/10/2022 |
7.08
|
11,500 | 7.28 | 7.47 | 6.98 | 0 | 0 | 0 |
03/10/2022 |
7.28
|
9,800 | 7.57 | 7.67 | 7.28 | 0 | 0 | 0 |
30/09/2022 |
7.57
|
15,169 | 7.47 | 7.57 | 7.18 | 0 | 0 | 0 |
29/09/2022 |
7.47
|
7,842 | 7.67 | 7.87 | 7.47 | 0 | 0 | 0 |
28/09/2022 |
7.67
|
27,690 | 7.77 | 7.87 | 7.37 | 0 | 0 | 0 |
27/09/2022 |
7.77
|
14,000 | 8.16 | 8.16 | 7.67 | 0 | 0 | 0 |
26/09/2022 |
8.16
|
26,400 | 8.16 | 8.16 | 7.77 | 0 | 0 | 0 |
23/09/2022 |
8.16
|
14,100 | 8.06 | 8.55 | 7.96 | 0 | 0 | 0 |
22/09/2022 |
8.06
|
6,200 | 8.46 | 8.46 | 7.96 | 0 | 0 | 0 |
21/09/2022 |
8.46
|
8,000 | 8.26 | 8.46 | 8.06 | 0 | 0 | 0 |
20/09/2022 |
8.26
|
22,800 | 8.36 | 8.36 | 7.87 | 0 | 0 | 0 |
19/09/2022 |
8.36
|
21,900 | 8.55 | 8.85 | 8.26 | 0 | 0 | 0 |
16/09/2022 |
8.55
|
15,718 | 8.75 | 8.85 | 8.55 | 0 | 0 | 0 |