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 | -1.37% | 105,500 | 0 | 0 |
7
7.30
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 362,000 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-21) |
-1.30 | -15.29% | 837,400 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,440,702 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-25) |
0.35 | 5.06% | 4,385,622 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-09-30) |
0.09 | 1.22% | 12,979,326 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-05) |
-2.46 | -25.45% | 27,001,024 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-16) |
0.30 | 4.36% | 34,719,924 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
6.16
|
3,700 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 |
10/02/2023 |
6.25
|
11,202 | 6.25 | 6.33 | 6.25 | 0 | 0 | 0 |
09/02/2023 |
6.25
|
5,500 | 6.42 | 6.42 | 6.25 | 0 | 0 | 0 |
08/02/2023 |
6.42
|
10,347 | 6.33 | 6.77 | 6.07 | 0 | 0 | 0 |
07/02/2023 |
6.33
|
1,600 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
06/02/2023 |
6.33
|
15,900 | 6.68 | 6.68 | 5.81 | 0 | 0 | 0 |
03/02/2023 |
6.68
|
6,600 | 6.51 | 6.77 | 6.68 | 0 | 0 | 0 |
02/02/2023 |
6.51
|
11,609 | 6.77 | 7.11 | 6.51 | 0 | 0 | 0 |
01/02/2023 |
6.77
|
50,658 | 7.11 | 7.81 | 6.59 | 0 | 0 | 0 |
31/01/2023 |
7.11
|
18,938 | 7.03 | 7.81 | 6.51 | 0 | 0 | 0 |
30/01/2023 |
7.03
|
41,800 | 6.16 | 7.03 | 6.51 | 0 | 0 | 0 |
27/01/2023 |
6.16
|
24,620 | 6.07 | 6.51 | 6.07 | 0 | 0 | 0 |
19/01/2023 |
6.07
|
2,600 | 6.07 | 6.51 | 6.07 | 0 | 0 | 0 |
18/01/2023 |
6.07
|
2,600 | 5.99 | 6.16 | 6.07 | 0 | 0 | 0 |
17/01/2023 |
5.99
|
1,300 | 6.16 | 6.51 | 5.99 | 0 | 0 | 0 |
16/01/2023 |
6.16
|
200 | 5.99 | 6.16 | 6.16 | 0 | 0 | 0 |
13/01/2023 |
5.99
|
2,400 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 |
12/01/2023 |
6.16
|
15,800 | 6.07 | 6.16 | 5.90 | 0 | 0 | 0 |
11/01/2023 |
6.07
|
20,400 | 6.16 | 6.16 | 5.73 | 0 | 0 | 0 |
10/01/2023 |
6.16
|
1,200 | 5.99 | 6.16 | 5.90 | 0 | 0 | 0 |
09/01/2023 |
5.99
|
5,500 | 6.25 | 6.25 | 5.73 | 0 | 0 | 0 |
06/01/2023 |
6.25
|
1,900 | 6.07 | 6.25 | 6.16 | 0 | 0 | 0 |
05/01/2023 |
6.07
|
1,500 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
04/01/2023 |
6.25
|
6,600 | 6.07 | 6.25 | 6.16 | 0 | 0 | 0 |
03/01/2023 |
6.07
|
4,317 | 6.07 | 6.59 | 6.07 | 0 | 0 | 0 |
30/12/2022 |
6.07
|
2,500 | 6.51 | 6.85 | 5.73 | 0 | 0 | 0 |
29/12/2022 |
6.51
|
600 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
28/12/2022 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
27/12/2022 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
26/12/2022 |
6.51
|
900 | 6.68 | 6.68 | 6.07 | 0 | 0 | 0 |
23/12/2022 |
6.68
|
800 | 6.16 | 6.68 | 6.51 | 0 | 0 | 0 |
22/12/2022 |
6.16
|
2,414 | 6.51 | 6.51 | 6.16 | 0 | 0 | 0 |
21/12/2022 |
6.51
|
13,200 | 5.73 | 6.51 | 5.73 | 0 | 0 | 0 |
20/12/2022 |
5.73
|
3,000 | 6.07 | 6.07 | 5.73 | 0 | 0 | 0 |
19/12/2022 |
6.07
|
18,000 | 6.59 | 6.59 | 6.07 | 0 | 0 | 0 |
16/12/2022 |
6.59
|
400 | 6.94 | 6.94 | 6.59 | 0 | 0 | 0 |
15/12/2022 |
6.94
|
220 | 6.51 | 6.94 | 6.94 | 0 | 0 | 0 |
14/12/2022 |
6.51
|
1,000 | 6.77 | 6.77 | 6.51 | 0 | 0 | 0 |
13/12/2022 |
6.77
|
17,410 | 6.77 | 6.77 | 6.07 | 0 | 0 | 0 |
12/12/2022 |
6.77
|
7,017 | 6.77 | 7.11 | 6.25 | 0 | 0 | 0 |
09/12/2022 |
6.77
|
8,900 | 6.59 | 6.77 | 6.25 | 0 | 0 | 0 |
08/12/2022 |
6.59
|
7,400 | 6.42 | 6.68 | 6.51 | 0 | 0 | 0 |
07/12/2022 |
6.42
|
27,600 | 7.55 | 7.55 | 6.42 | 0 | 0 | 0 |
06/12/2022 |
7.55
|
18,810 | 6.77 | 7.63 | 6.77 | 0 | 0 | 0 |
05/12/2022 |
6.77
|
17,200 | 6.07 | 6.77 | 6.33 | 0 | 0 | 0 |
02/12/2022 |
6.07
|
9,300 | 6.07 | 6.07 | 5.73 | 0 | 0 | 0 |
01/12/2022 |
6.07
|
1,800 | 5.90 | 6.16 | 6.07 | 0 | 0 | 0 |
30/11/2022 |
5.90
|
9,150 | 6.07 | 6.07 | 5.81 | 0 | 0 | 0 |
29/11/2022 |
6.07
|
3,200 | 6.42 | 6.42 | 5.90 | 0 | 0 | 0 |
28/11/2022 |
6.42
|
6,005 | 5.64 | 6.42 | 5.99 | 0 | 0 | 0 |
25/11/2022 |
5.64
|
200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
24/11/2022 |
5.64
|
100 | 5.90 | 5.90 | 5.64 | 0 | 0 | 0 |
23/11/2022 |
5.90
|
7,600 | 5.81 | 6.07 | 5.20 | 0 | 0 | 0 |
22/11/2022 |
5.81
|
3,369 | 6.07 | 6.25 | 5.81 | 0 | 0 | 0 |
21/11/2022 |
6.07
|
14,300 | 6.51 | 6.51 | 5.64 | 0 | 0 | 0 |
18/11/2022 |
6.51
|
610 | 5.73 | 6.51 | 6.51 | 0 | 0 | 0 |
17/11/2022 |
5.73
|
3,100 | 5.99 | 5.99 | 5.73 | 0 | 0 | 0 |
16/11/2022 |
5.99
|
900 | 5.64 | 5.99 | 4.86 | 0 | 0 | 0 |
15/11/2022 |
5.64
|
34,800 | 5.81 | 5.81 | 5.55 | 0 | 0 | 0 |
14/11/2022 |
5.81
|
26,100 | 6.51 | 6.68 | 5.64 | 0 | 0 | 0 |
11/11/2022 |
6.51
|
2,610 | 6.51 | 6.51 | 5.90 | 0 | 0 | 0 |
10/11/2022 |
6.51
|
200 | 6.25 | 6.51 | 6.51 | 0 | 0 | 0 |
09/11/2022 |
6.25
|
13,400 | 6.51 | 6.85 | 6.25 | 0 | 0 | 0 |
08/11/2022 |
6.51
|
63,200 | 5.81 | 6.77 | 5.90 | 0 | 0 | 0 |
07/11/2022 |
5.81
|
10,800 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
04/11/2022 |
5.90
|
13,400 | 6.42 | 6.42 | 5.90 | 0 | 0 | 0 |
03/11/2022 |
6.42
|
20,101 | 6.25 | 6.42 | 6.33 | 0 | 0 | 0 |
02/11/2022 |
6.25
|
400 | 6.51 | 6.51 | 6.25 | 0 | 0 | 0 |
01/11/2022 |
6.51
|
6,510 | 6.59 | 6.59 | 6.07 | 0 | 0 | 0 |
31/10/2022 |
6.59
|
9,600 | 6.59 | 6.59 | 6.25 | 0 | 0 | 0 |
28/10/2022 |
6.59
|
7,937 | 6.68 | 6.68 | 6.51 | 0 | 0 | 0 |
27/10/2022 |
6.68
|
100 | 6.07 | 6.68 | 6.68 | 0 | 0 | 0 |
26/10/2022 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
25/10/2022 |
6.07
|
3,000 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
24/10/2022 |
6.07
|
2,300 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
21/10/2022 |
6.07
|
10,200 | 6.77 | 6.77 | 6.07 | 0 | 0 | 0 |
20/10/2022 |
6.77
|
1,134 | 6.59 | 6.77 | 6.25 | 0 | 28 | -0.0 |
19/10/2022 |
6.59
|
300 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
18/10/2022 |
6.59
|
11,294 | 6.77 | 6.77 | 6.33 | 0 | 0 | 0 |
17/10/2022 |
6.77
|
22,600 | 6.59 | 6.85 | 6.07 | 0 | 9,500 | -0.1 |
14/10/2022 |
6.59
|
1,602 | 6.51 | 6.94 | 6.59 | 0 | 0 | 0 |
13/10/2022 |
6.51
|
1 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
12/10/2022 |
6.51
|
7,500 | 5.99 | 6.77 | 6.25 | 0 | 0 | 0 |
11/10/2022 |
5.99
|
3,100 | 6.33 | 6.33 | 5.99 | 0 | 0 | 0 |
10/10/2022 |
6.33
|
5,398 | 6.07 | 6.33 | 6.07 | 0 | 0 | 0 |
07/10/2022 |
6.07
|
38,200 | 6.59 | 6.59 | 5.90 | 0 | 0 | 0 |
06/10/2022 |
6.59
|
1,700 | 6.94 | 6.94 | 6.59 | 0 | 0 | 0 |
05/10/2022 |
6.94
|
8,327 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
04/10/2022 |
6.85
|
7,909 | 6.94 | 6.94 | 6.51 | 0 | 0 | 0 |
03/10/2022 |
6.94
|
11,900 | 7.11 | 7.11 | 6.94 | 0 | 0 | 0 |
30/09/2022 |
7.11
|
7,000 | 7.11 | 7.20 | 6.94 | 0 | 0 | 0 |
29/09/2022 |
7.11
|
6,600 | 7.20 | 7.29 | 7.03 | 0 | 0 | 0 |
28/09/2022 |
7.20
|
28,000 | 7.20 | 7.37 | 7.11 | 0 | 0 | 0 |
27/09/2022 |
7.20
|
34,107 | 7.03 | 7.46 | 7.11 | 0 | 0 | 0 |
26/09/2022 |
7.03
|
6,700 | 7.55 | 7.55 | 7.03 | 0 | 0 | 0 |
23/09/2022 |
7.55
|
31,750 | 7.63 | 7.81 | 7.37 | 0 | 0 | 0 |
22/09/2022 |
7.63
|
2,100 | 7.55 | 7.72 | 7.63 | 0 | 0 | 0 |
21/09/2022 |
7.55
|
4,600 | 7.46 | 7.63 | 7.46 | 0 | 0 | 0 |
20/09/2022 |
7.46
|
7,832 | 7.37 | 7.63 | 7.29 | 0 | 32 | -0.0 |
19/09/2022 |
7.37
|
41,102 | 7.72 | 7.81 | 7.37 | 0 | 0 | 0 |