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) |
-0.20 | -2.99% | 69,500 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 127,600 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-21) |
-0.50 | -7.14% | 344,800 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 629,800 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-25) |
-1.43 | -18.07% | 1,366,500 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-09-30) |
-3.75 | -36.57% | 4,745,732 | -70,485 | -0.6 |
5.54
10.25
6.50
|
36 tháng
(2021-10-05) |
-1.86 | -22.22% | 29,910,352 | -47,685 | 0.7 |
5.54
23.03
6.50
|
60 tháng
(2019-10-16) |
-1.14 | -14.91% | 47,756,391 | -264,385 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
13/02/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
10/02/2023 |
8.02
|
216 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
09/02/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
08/02/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
07/02/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
06/02/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
03/02/2023 |
8.02
|
24,701 | 8.35 | 8.35 | 7.60 | 0 | 0 | 0 |
02/02/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
01/02/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
31/01/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
30/01/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
27/01/2023 |
8.35
|
3,228 | 7.93 | 8.68 | 7.93 | 0 | 0 | 0 |
19/01/2023 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
18/01/2023 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
17/01/2023 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
16/01/2023 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
13/01/2023 |
7.93
|
16,600 | 7.44 | 7.93 | 7.44 | 0 | 0 | 0 |
12/01/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
11/01/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
10/01/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
09/01/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
06/01/2023 |
7.44
|
27,606 | 7.27 | 7.60 | 7.27 | 0 | 0 | 0 |
05/01/2023 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
04/01/2023 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
03/01/2023 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
30/12/2022 |
7.27
|
10,200 | 7.93 | 7.93 | 7.27 | 0 | 0 | 0 |
29/12/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
28/12/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
27/12/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
26/12/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
23/12/2022 |
7.93
|
19,223 | 7.93 | 8.51 | 7.19 | 0 | 0 | 0 |
22/12/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
21/12/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
20/12/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
19/12/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
16/12/2022 |
7.93
|
34,507 | 7.27 | 7.93 | 7.27 | 0 | 0 | 0 |
15/12/2022 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
14/12/2022 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
13/12/2022 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
12/12/2022 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
09/12/2022 |
7.27
|
56,656 | 6.61 | 7.27 | 6.61 | 0 | 0 | 0 |
08/12/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
07/12/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
06/12/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
05/12/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
02/12/2022 |
6.61
|
48,748 | 6.03 | 6.61 | 6.45 | 0 | 0 | 0 |
01/12/2022 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
30/11/2022 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
29/11/2022 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
28/11/2022 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
25/11/2022 |
6.03
|
39,645 | 5.54 | 6.03 | 5.54 | 0 | 0 | 0 |
24/11/2022 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
23/11/2022 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
22/11/2022 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
21/11/2022 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
18/11/2022 |
5.54
|
67,694 | 5.54 | 5.62 | 5.21 | 0 | 0 | 0 |
17/11/2022 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
16/11/2022 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
15/11/2022 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
14/11/2022 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
11/11/2022 |
5.54
|
32,200 | 6.12 | 6.36 | 5.54 | 0 | 0 | 0 |
10/11/2022 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
09/11/2022 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
08/11/2022 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
07/11/2022 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
04/11/2022 |
6.12
|
71,889 | 6.61 | 6.61 | 5.95 | 0 | 0 | 0 |
03/11/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
02/11/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
01/11/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
31/10/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
28/10/2022 |
6.61
|
9,200 | 7.11 | 7.19 | 6.61 | 0 | 0 | 0 |
27/10/2022 |
7.11
|
13,361 | 6.53 | 7.11 | 6.45 | 0 | 0 | 0 |
26/10/2022 |
6.53
|
6,108 | 6.53 | 6.69 | 6.53 | 0 | 0 | 0 |
25/10/2022 |
6.53
|
62,559 | 6.78 | 6.78 | 6.12 | 0 | 0 | 0 |
24/10/2022 |
6.78
|
85,725 | 7.52 | 7.77 | 6.78 | 0 | 0 | 0 |
21/10/2022 |
7.52
|
27,132 | 8.02 | 8.02 | 7.27 | 0 | 0 | 0 |
20/10/2022 |
8.02
|
18,130 | 8.18 | 8.18 | 7.77 | 0 | 0 | 0 |
19/10/2022 |
8.18
|
2,300 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 |
18/10/2022 |
8.18
|
25,102 | 8.02 | 8.18 | 7.60 | 0 | 0 | 0 |
17/10/2022 |
8.02
|
7,901 | 8.02 | 8.18 | 7.93 | 0 | 0 | 0 |
14/10/2022 |
8.02
|
22,202 | 7.93 | 8.26 | 8.02 | 0 | 2 | -0.0 |
13/10/2022 |
7.93
|
29,800 | 8.02 | 8.26 | 7.85 | 0 | 0 | 0 |
12/10/2022 |
8.02
|
22,147 | 8.26 | 8.26 | 7.77 | 0 | 0 | 0 |
11/10/2022 |
8.26
|
8,100 | 8.35 | 8.68 | 7.85 | 0 | 0 | 0 |
10/10/2022 |
8.35
|
11,400 | 8.26 | 8.93 | 8.26 | 0 | 0 | 0 |
07/10/2022 |
8.26
|
41,100 | 9.09 | 9.09 | 8.18 | 0 | 0 | 0 |
06/10/2022 |
9.09
|
27,000 | 9.59 | 9.59 | 9.09 | 0 | 0 | 0 |
05/10/2022 |
9.59
|
50,770 | 9.50 | 9.75 | 9.01 | 0 | 0 | 0 |
04/10/2022 |
9.50
|
7,002 | 10 | 10 | 9.50 | 0 | 0 | 0 |
03/10/2022 |
10
|
10,902 | 10.25 | 10.25 | 9.34 | 0 | 0 | 0 |
30/09/2022 |
10.25
|
13,722 | 10.33 | 10.33 | 9.34 | 0 | 0 | 0 |
29/09/2022 |
10.33
|
11,018 | 10.25 | 10.41 | 10.08 | 0 | 0 | 0 |
28/09/2022 |
10.25
|
15,604 | 10.08 | 10.25 | 9.92 | 0 | 0 | 0 |
27/09/2022 |
10.08
|
17,400 | 10.08 | 10.25 | 9.92 | 0 | 0 | 0 |
26/09/2022 |
10.08
|
18,829 | 10.41 | 10.58 | 10.08 | 0 | 0 | 0 |
23/09/2022 |
10.41
|
17,900 | 10.58 | 10.58 | 10.33 | 0 | 0 | 0 |
22/09/2022 |
10.58
|
27,028 | 10.58 | 10.58 | 9.59 | 0 | 0 | 0 |
21/09/2022 |
10.58
|
17,627 | 10.74 | 10.99 | 10.58 | 0 | 0 | 0 |
20/09/2022 |
10.74
|
22,600 | 10.66 | 10.83 | 10.50 | 0 | 0 | 0 |