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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
6.89
|
36,500 | 6.50 | 6.95 | 6.50 | 0 | 0 | 0.0 |
13/02/2023 |
6.50
|
3,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0.0 |
10/02/2023 |
6.70
|
15,100 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0.0 |
09/02/2023 |
6.99
|
65,800 | 6.87 | 7.20 | 6.60 | 0 | 0 | 0.0 |
08/02/2023 |
6.87
|
46,300 | 6.50 | 6.94 | 6.50 | 0 | 0 | 0.0 |
07/02/2023 |
6.50
|
6,400 | 6.81 | 6.81 | 6.50 | 0 | 0 | 0.0 |
06/02/2023 |
6.81
|
1,900 | 6.80 | 6.82 | 6.50 | 0 | 0 | 0.0 |
03/02/2023 |
6.80
|
5,800 | 6.75 | 6.89 | 6.60 | 100 | 0 | 0.0 |
02/02/2023 |
6.75
|
1,200 | 6.63 | 6.90 | 6.61 | 0 | 0 | 0.0 |
01/02/2023 |
6.63
|
39,600 | 6.50 | 6.93 | 6.60 | 0 | 0 | 0.0 |
31/01/2023 |
6.50
|
23,000 | 6.35 | 6.50 | 6.31 | 0 | 0 | 0.0 |
30/01/2023 |
6.35
|
1,600 | 6.47 | 6.59 | 6.31 | 100 | 0 | 0.0 |
27/01/2023 |
6.47
|
18,100 | 6.38 | 6.48 | 6.40 | 0 | 0 | 0.0 |
19/01/2023 |
6.38
|
66,600 | 6.30 | 6.45 | 6.09 | 0 | 0 | 0.0 |
18/01/2023 |
6.30
|
5,600 | 6.47 | 6.52 | 6.20 | 0 | 0 | 0.0 |
17/01/2023 |
6.47
|
24,300 | 6.44 | 6.69 | 6.10 | 0 | 0 | 0.0 |
16/01/2023 |
6.44
|
38,300 | 6.54 | 6.99 | 6.10 | 0 | 0 | 0.0 |
13/01/2023 |
6.54
|
16,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0.0 |
12/01/2023 |
6.60
|
9,900 | 6.80 | 6.80 | 6.55 | 100 | 0 | 0.0 |
11/01/2023 |
6.80
|
13,700 | 6.50 | 6.80 | 6.50 | 300 | 0 | 0.0 |
10/01/2023 |
6.50
|
1,700 | 6.76 | 6.80 | 6.50 | 0 | 0 | 0.0 |
09/01/2023 |
6.76
|
2,200 | 6.70 | 6.80 | 6.76 | 0 | 0 | 0.0 |
06/01/2023 |
6.70
|
4,100 | 6.88 | 6.88 | 6.60 | 0 | 0 | 0.0 |
05/01/2023 |
6.88
|
14,900 | 6.63 | 7 | 6.17 | 0 | 0 | 0.0 |
04/01/2023 |
6.63
|
9,400 | 6.70 | 7.10 | 6.40 | 0 | 0 | 0.0 |
03/01/2023 |
6.70
|
700 | 7 | 7.19 | 6.55 | 100 | 0 | 0.0 |
30/12/2022 |
7
|
100 | 6.81 | 7 | 7 | 0 | 0 | -0.0 |
29/12/2022 |
6.81
|
1,200 | 7.10 | 7.10 | 6.79 | 0 | 0 | -0.0 |
28/12/2022 |
7.10
|
1,300 | 6.80 | 7.17 | 6.41 | 0 | 0 | -0.0 |
27/12/2022 |
6.80
|
300 | 6.79 | 6.80 | 6.79 | 0 | 0 | -0.0 |
26/12/2022 |
6.79
|
6,100 | 6.75 | 6.99 | 6.61 | 0 | 0 | -0.0 |
23/12/2022 |
6.75
|
1,200 | 6.90 | 6.90 | 6.75 | 0 | 0 | -0.0 |
22/12/2022 |
6.90
|
2,400 | 7.08 | 7.47 | 6.62 | 0 | 0 | -0.0 |
21/12/2022 |
7.08
|
100 | 7.10 | 7.10 | 7.08 | 0 | 0 | -0.0 |
20/12/2022 |
7.10
|
4,300 | 7.10 | 7.10 | 6.64 | 0 | 0 | -0.0 |
19/12/2022 |
7.10
|
17,900 | 6.89 | 7.36 | 6.89 | 0 | 0 | -0.0 |
16/12/2022 |
6.89
|
53,800 | 7.40 | 7.40 | 6.89 | 0 | 0 | -0.0 |
15/12/2022 |
7.40
|
14,200 | 7 | 7.47 | 7.10 | 0 | 0 | -0.0 |
14/12/2022 |
7
|
15,100 | 6.60 | 7.06 | 6.38 | 0 | 0 | -0.0 |
13/12/2022 |
6.60
|
28,900 | 6.65 | 7.10 | 6.30 | 0 | 0 | -0.0 |
12/12/2022 |
6.65
|
23,800 | 7.10 | 7.40 | 6.61 | 0 | 0 | -0.0 |
09/12/2022 |
7.10
|
45,600 | 6.99 | 7.39 | 6.61 | 0 | 0 | -0.0 |
08/12/2022 |
6.99
|
44,200 | 7.51 | 8.03 | 6.99 | 0 | 0 | -0.0 |
07/12/2022 |
7.51
|
91,000 | 7.40 | 7.91 | 7.50 | 0 | 0 | -0.0 |
06/12/2022 |
7.40
|
166,500 | 6.92 | 7.40 | 6.93 | 0 | 0 | -0.0 |
05/12/2022 |
6.92
|
54,700 | 6.47 | 6.92 | 6.90 | 0 | 4 | -0.0 |
02/12/2022 |
6.47
|
132,700 | 6.05 | 6.47 | 5.90 | 0 | 0 | 0.0 |
01/12/2022 |
6.05
|
106,300 | 6.12 | 6.50 | 6.01 | 100 | 0 | 0.0 |
30/11/2022 |
6.12
|
57,600 | 5.98 | 6.16 | 5.80 | 0 | 0 | 0.0 |
29/11/2022 |
5.98
|
13,200 | 6.08 | 6.49 | 5.77 | 0 | 0 | 0.0 |
28/11/2022 |
6.08
|
15,100 | 6.05 | 6.09 | 5.90 | 300 | 0 | 0.0 |
25/11/2022 |
6.05
|
2,100 | 6.12 | 6.12 | 5.77 | 0 | 0 | -0.0 |
24/11/2022 |
6.12
|
200 | 6.09 | 6.12 | 5.70 | 0 | 0 | -0.0 |
23/11/2022 |
6.09
|
400 | 6.09 | 6.09 | 6.08 | 0 | 0 | -0.0 |
22/11/2022 |
6.09
|
26,400 | 6.17 | 6.17 | 5.74 | 0 | 0 | -0.0 |
21/11/2022 |
6.17
|
31,900 | 6.17 | 6.20 | 5.74 | 0 | 0 | -0.0 |
18/11/2022 |
6.17
|
3,800 | 6.28 | 6.28 | 5.85 | 0 | 0 | -0.0 |
17/11/2022 |
6.28
|
15,300 | 6.21 | 6.45 | 5.78 | 0 | 0 | -0.0 |
16/11/2022 |
6.21
|
46,200 | 5.91 | 6.24 | 5.50 | 0 | 0 | -0.0 |
15/11/2022 |
5.91
|
14,600 | 6.35 | 6.35 | 5.91 | 0 | 0 | -0.0 |
14/11/2022 |
6.35
|
21,400 | 6.40 | 6.40 | 5.96 | 0 | 0 | -0.0 |
11/11/2022 |
6.40
|
10,800 | 6.17 | 6.53 | 5.77 | 0 | 0 | -0.0 |
10/11/2022 |
6.17
|
46,100 | 6.63 | 6.92 | 6.17 | 0 | 1,200 | -0.0 |
09/11/2022 |
6.63
|
34,100 | 6.90 | 6.90 | 6.42 | 0 | 0 | -0.0 |
08/11/2022 |
6.90
|
24,600 | 6.90 | 6.90 | 6.42 | 0 | 62 | -0.0 |
07/11/2022 |
6.90
|
600 | 6.87 | 7.20 | 6.42 | 0 | 0 | 0.0 |
04/11/2022 |
6.87
|
1,400 | 6.80 | 6.87 | 6.36 | 0 | 0 | 0.0 |
03/11/2022 |
6.80
|
4,400 | 7.27 | 7.29 | 6.77 | 0 | 0 | 0.0 |
02/11/2022 |
7.27
|
4,700 | 7.37 | 7.37 | 6.94 | 800 | 0 | 0.0 |
01/11/2022 |
7.37
|
13,400 | 7.37 | 7.77 | 7 | 0 | 0 | 0.0 |
31/10/2022 |
7.37
|
5,900 | 7.39 | 7.39 | 7 | 0 | 0 | 0.0 |
28/10/2022 |
7.39
|
3,100 | 7.30 | 7.63 | 6.81 | 0 | 0 | 0.0 |
27/10/2022 |
7.30
|
2,100 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 |
26/10/2022 |
7.39
|
13,100 | 7.48 | 7.48 | 6.96 | 0 | 0 | 0 |
25/10/2022 |
7.48
|
65,900 | 7.50 | 7.50 | 6.98 | 100 | 0 | 0.0 |
24/10/2022 |
7.50
|
12,700 | 7.45 | 7.69 | 6.96 | 0 | 0 | 0 |
21/10/2022 |
7.45
|
3,300 | 7.99 | 7.99 | 7.45 | 0 | 0 | 0 |
20/10/2022 |
7.99
|
900 | 7.99 | 7.99 | 7.45 | 0 | 0 | 0 |
19/10/2022 |
7.99
|
300 | 8.01 | 8.01 | 7.99 | 0 | 0 | 0 |
18/10/2022 |
8.01
|
15,300 | 7.77 | 8.01 | 7.77 | 0 | 0 | 0.0 |
17/10/2022 |
7.77
|
1,800 | 7.85 | 7.85 | 7.32 | 0 | 0 | 0.0 |
14/10/2022 |
7.85
|
900 | 7.49 | 7.91 | 7.85 | 0 | 0 | 0.0 |
13/10/2022 |
7.49
|
11,500 | 7.49 | 7.75 | 7.48 | 5,000 | 0 | 0.0 |
12/10/2022 |
7.49
|
2,200 | 7.25 | 7.55 | 6.75 | 0 | 0 | 0.0 |
11/10/2022 |
7.25
|
31,200 | 7.29 | 7.29 | 6.78 | 0 | 0 | 0.0 |
10/10/2022 |
7.29
|
10,200 | 7.35 | 7.35 | 6.84 | 200 | 0 | 0.0 |
07/10/2022 |
7.35
|
29,400 | 7.90 | 7.90 | 7.35 | 100 | 0 | 0.0 |
06/10/2022 |
7.90
|
100 | 7.89 | 7.90 | 7.90 | 0 | 0 | 0.0 |
05/10/2022 |
7.89
|
4,300 | 8.36 | 8.49 | 7.88 | 0 | 0 | 0.0 |
04/10/2022 |
8.36
|
9,100 | 8.28 | 8.36 | 7.71 | 10 | 0 | 0.0 |
03/10/2022 |
8.28
|
2,300 | 8.45 | 8.45 | 7.92 | 0 | 0 | 0 |
30/09/2022 |
8.45
|
5,600 | 8.59 | 8.59 | 7.99 | 0 | 0 | 0 |
29/09/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 2 | 0 |
28/09/2022 |
8.59
|
700 | 8.30 | 8.59 | 8.30 | 0 | 0 | -0.0 |
27/09/2022 |
8.30
|
100 | 8.70 | 8.70 | 8.30 | 0 | 0 | -0.0 |
26/09/2022 |
8.70
|
1,500 | 8.98 | 8.98 | 8.37 | 0 | 0 | -0.0 |
23/09/2022 |
8.98
|
400 | 8.99 | 8.99 | 8.65 | 0 | 0 | -0.0 |
22/09/2022 |
8.99
|
6,300 | 8.77 | 8.99 | 8.39 | 0 | 0 | -0.0 |
21/09/2022 |
8.77
|
500 | 8.50 | 8.77 | 8.60 | 0 | 0 | -0.0 |
20/09/2022 |
8.50
|
11,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | -0.0 |