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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
6.80
|
19,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
13/02/2023 |
6.90
|
38,900 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
10/02/2023 |
7
|
16,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
09/02/2023 |
7.10
|
19,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
08/02/2023 |
7
|
12,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
07/02/2023 |
7
|
19,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
06/02/2023 |
7
|
11,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
03/02/2023 |
7.20
|
24,575 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
02/02/2023 |
7.20
|
18,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
01/02/2023 |
7.10
|
27,400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
31/01/2023 |
7.10
|
30,445 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
30/01/2023 |
7.10
|
44,100 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
27/01/2023 |
6.80
|
1,908 | 7 | 7 | 6.80 | 0 | 0 | 0 |
19/01/2023 |
7
|
12,500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
18/01/2023 |
6.50
|
7,900 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
17/01/2023 |
6.70
|
1,300 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 |
16/01/2023 |
6.60
|
11,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
13/01/2023 |
6.50
|
22,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
12/01/2023 |
6.50
|
1,910 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
11/01/2023 |
6.70
|
1,900 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
10/01/2023 |
6.50
|
7,700 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
09/01/2023 |
6.70
|
2,800 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
06/01/2023 |
6.60
|
17,200 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
05/01/2023 |
6.70
|
5,500 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
04/01/2023 |
6.50
|
2,410 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
03/01/2023 |
6.70
|
17,900 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
30/12/2022 |
6.50
|
12,801 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
29/12/2022 |
6.50
|
41,000 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
28/12/2022 |
6.60
|
2,500 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
27/12/2022 |
6.30
|
31,310 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
26/12/2022 |
6.30
|
26,600 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
23/12/2022 |
6.60
|
17,404 | 6.80 | 6.90 | 6.30 | 0 | 0 | 0 |
22/12/2022 |
6.80
|
4,802 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
21/12/2022 |
6.80
|
11,500 | 6.70 | 6.80 | 6.20 | 100 | 0 | 0.0 |
20/12/2022 |
6.70
|
47,800 | 6.80 | 7 | 6.40 | 0 | 0 | 0 |
19/12/2022 |
6.80
|
30,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
16/12/2022 |
6.90
|
29,580 | 6.90 | 7 | 6.90 | 4,900 | 0 | 0.0 |
15/12/2022 |
6.90
|
13,500 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
14/12/2022 |
6.90
|
204,800 | 6.50 | 7.10 | 6.60 | 0 | 0 | 0 |
13/12/2022 |
6.50
|
35,162 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
12/12/2022 |
6.40
|
35,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
09/12/2022 |
6.40
|
43,202 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
08/12/2022 |
6.50
|
35,700 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
07/12/2022 |
6.50
|
56,772 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
06/12/2022 |
6.50
|
67,705 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
05/12/2022 |
6.70
|
99,448 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
02/12/2022 |
6.40
|
45,177 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
01/12/2022 |
6.50
|
76,615 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
30/11/2022 |
6.30
|
41,301 | 6.40 | 6.50 | 5.90 | 1,000 | 0 | 0.0 |
29/11/2022 |
6.40
|
17,789 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
28/11/2022 |
6.50
|
57,480 | 6.20 | 6.60 | 6 | 0 | 0 | 0 |
25/11/2022 |
6.20
|
30,300 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
24/11/2022 |
5.80
|
9,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
23/11/2022 |
5.80
|
22,133 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
22/11/2022 |
6.10
|
39,996 | 6.10 | 6.40 | 5.80 | 0 | 0 | 0 |
21/11/2022 |
6.10
|
20,900 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
18/11/2022 |
6.10
|
18,900 | 6.10 | 6.10 | 5.70 | 0 | 1,000 | -0.0 |
17/11/2022 |
6.10
|
18,600 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
16/11/2022 |
5.90
|
46,567 | 5.40 | 5.90 | 4.90 | 1,000 | 0 | 0.0 |
15/11/2022 |
5.40
|
150,100 | 6 | 6 | 5.40 | 0 | 0 | 0 |
14/11/2022 |
6
|
27,606 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
11/11/2022 |
6.30
|
29,074 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
10/11/2022 |
6.30
|
46,500 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
09/11/2022 |
6.80
|
19,500 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 |
08/11/2022 |
6.60
|
14,600 | 6.60 | 7.10 | 6.20 | 0 | 0 | 0 |
07/11/2022 |
6.60
|
47,641 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
04/11/2022 |
6.90
|
13,700 | 7 | 7 | 6.70 | 0 | 0 | 0 |
03/11/2022 |
7
|
2,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
02/11/2022 |
7
|
16,600 | 7 | 7.20 | 7 | 0 | 0 | 0 |
01/11/2022 |
7
|
23,119 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
31/10/2022 |
6.70
|
25,300 | 7 | 7.40 | 6.50 | 0 | 0 | 0 |
28/10/2022 |
7
|
18,432 | 7 | 7.10 | 7 | 0 | 0 | 0 |
27/10/2022 |
7
|
11,183 | 6.70 | 7.10 | 6.50 | 0 | 0 | 0 |
26/10/2022 |
6.70
|
34,300 | 6.70 | 6.90 | 6.10 | 0 | 0 | 0 |
25/10/2022 |
6.70
|
24,900 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
24/10/2022 |
6.90
|
60,300 | 7.20 | 7.30 | 6.60 | 0 | 0 | 0 |
21/10/2022 |
7.20
|
17,300 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
20/10/2022 |
7.70
|
9,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
19/10/2022 |
7.50
|
20,328 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
18/10/2022 |
7.50
|
17,200 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
17/10/2022 |
7.30
|
20,700 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
14/10/2022 |
7.20
|
9,380 | 7 | 7.40 | 7.10 | 0 | 0 | 0 |
13/10/2022 |
7
|
14,750 | 7 | 7.20 | 7 | 0 | 0 | 0 |
12/10/2022 |
7
|
21,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
11/10/2022 |
6.90
|
47,900 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
10/10/2022 |
7.40
|
28,601 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
07/10/2022 |
7.50
|
127,408 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
06/10/2022 |
7.80
|
21,600 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
05/10/2022 |
8
|
99,400 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
04/10/2022 |
7.80
|
28,100 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
03/10/2022 |
7.90
|
80,188 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
30/09/2022 |
8.20
|
62,100 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
29/09/2022 |
8.30
|
141,001 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
28/09/2022 |
8.40
|
84,700 | 8.50 | 8.50 | 8.30 | 0 | 500 | -0.0 |
27/09/2022 |
8.50
|
28,669 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
26/09/2022 |
8.60
|
117,900 | 8.60 | 8.60 | 8.20 | 0 | 300 | -0.0 |
23/09/2022 |
8.60
|
23,262 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
22/09/2022 |
8.70
|
26,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
21/09/2022 |
8.60
|
20,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
20/09/2022 |
8.60
|
30,351 | 8.60 | 8.60 | 8.50 | 0 | 51 | -0.0 |