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) |
-0.05 | -0.76% | 2,985,000 | 0 | 0 |
6.48
6.74
6.58
|
2 tháng
(2024-07-22) |
0.16 | 2.50% | 6,188,300 | 0 | 0 |
6.32
7.10
6.58
|
3 tháng
(2024-06-21) |
0.22 | 3.47% | 10,351,700 | 0 | 0 |
6.26
7.10
6.58
|
6 tháng
(2024-03-25) |
-0.04 | -0.61% | 15,168,600 | -780 | -0.0 |
5.83
7.10
6.58
|
12 tháng
(2023-09-25) |
0.64 | 10.81% | 27,308,800 | -21,280 | -0.1 |
5.21
7.49
6.58
|
24 tháng
(2022-09-30) |
0.47 | 7.72% | 43,529,800 | 2,120 | -0.1 |
4.66
7.49
6.58
|
36 tháng
(2021-10-05) |
-5.34 | -44.87% | 112,594,600 | -109,980 | -1.6 |
4.66
13.50
6.58
|
60 tháng
(2019-10-16) |
-6.38 | -49.32% | 208,484,550 | 66,880 | 1.5 |
4.66
17.67
6.58
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
6.65
|
138,700 | 7.05 | 7.20 | 6.57 | 3,500 | 0 | 0.0 |
16/09/2022 |
7.05
|
157,200 | 7.09 | 7.10 | 6.89 | 0 | 0 | -0.0 |
15/09/2022 |
7.09
|
94,900 | 7.11 | 7.14 | 7 | 800 | 0 | -0.0 |
14/09/2022 |
7.11
|
48,900 | 7.12 | 7.15 | 7 | 500 | 1,800 | -0.0 |
13/09/2022 |
7.12
|
26,000 | 7.19 | 7.20 | 7.09 | 0 | 0 | -0.0 |
12/09/2022 |
7.19
|
57,100 | 7.10 | 7.25 | 7 | 0 | 0 | -0.0 |
09/09/2022 |
7.10
|
238,000 | 7.10 | 7.25 | 7 | 200 | 600 | -0.0 |
08/09/2022 |
7.10
|
153,300 | 7.41 | 7.42 | 6.90 | 0 | 0 | 0.0 |
07/09/2022 |
7.41
|
289,100 | 7.61 | 7.85 | 7.41 | 2,300 | 100 | 0.0 |
06/09/2022 |
7.61
|
1,248,300 | 7.12 | 7.61 | 7.12 | 0 | 2,100 | -0.0 |
05/09/2022 |
7.12
|
52,100 | 7.12 | 7.30 | 7.12 | 0 | 0 | 0.0 |
31/08/2022 |
7.12
|
72,600 | 7.15 | 7.21 | 7.10 | 0 | 0 | 0.0 |
30/08/2022 |
7.15
|
60,600 | 7.15 | 7.30 | 7.10 | 0 | 0 | 0.0 |
29/08/2022 |
7.15
|
154,400 | 7.15 | 7.15 | 6.86 | 0 | 0 | 0.0 |
26/08/2022 |
7.15
|
99,900 | 7.32 | 7.33 | 7.12 | 300 | 0 | 0.0 |
25/08/2022 |
7.32
|
107,300 | 7.40 | 7.45 | 7.10 | 600 | 0 | 0.0 |
24/08/2022 |
7.40
|
73,700 | 7.26 | 7.69 | 7.26 | 0 | 600 | -0.0 |
23/08/2022 |
7.26
|
100,500 | 7 | 7.34 | 7 | 1,200 | 0 | 0.0 |
22/08/2022 |
7
|
101,300 | 7.12 | 7.20 | 7 | 200 | 0 | 0.0 |
19/08/2022 |
7.12
|
218,800 | 7.10 | 7.25 | 7.05 | 300 | 100 | 0.0 |
18/08/2022 |
7.10
|
118,500 | 7.34 | 7.34 | 7.10 | 0 | 0 | -0.0 |
17/08/2022 |
7.34
|
178,800 | 7.52 | 7.52 | 7.30 | 0 | 700 | -0.0 |
16/08/2022 |
7.52
|
205,800 | 7.54 | 7.60 | 7.45 | 100 | 0 | 0.0 |
15/08/2022 |
7.54
|
73,900 | 7.57 | 7.70 | 7.51 | 600 | 100 | 0.0 |
12/08/2022 |
7.57
|
131,300 | 7.55 | 7.58 | 7.45 | 0 | 0 | -0.0 |
11/08/2022 |
7.55
|
199,200 | 7.70 | 7.75 | 7.30 | 0 | 0 | -0.0 |
10/08/2022 |
7.70
|
250,600 | 7.71 | 7.84 | 7.65 | 0 | 0 | -0.0 |
09/08/2022 |
7.71
|
180,500 | 7.80 | 7.90 | 7.68 | 0 | 0 | -0.0 |
08/08/2022 |
7.80
|
381,300 | 7.55 | 8.07 | 7.63 | 0 | 400 | -0.0 |
05/08/2022 |
7.55
|
308,300 | 7.49 | 7.55 | 7.33 | 500 | 400 | 0.0 |
04/08/2022 |
7.49
|
497,600 | 7.69 | 7.69 | 7.45 | 3,000 | 0 | 0.0 |
03/08/2022 |
7.69
|
796,100 | 7.42 | 7.77 | 7.25 | 2,800 | 0 | 0.0 |
02/08/2022 |
7.42
|
938,200 | 6.94 | 7.42 | 6.90 | 1,000 | 1,600 | -0.0 |
01/08/2022 |
6.94
|
408,700 | 7.05 | 7.05 | 6.80 | 0 | 0 | 0.0 |
29/07/2022 |
7.05
|
959,900 | 6.74 | 7.10 | 6.65 | 0 | 0 | 0.0 |
28/07/2022 |
6.74
|
844,300 | 6.30 | 6.74 | 6.31 | 500 | 0 | 0.0 |
27/07/2022 |
6.30
|
163,100 | 6.30 | 6.46 | 6.20 | 500 | 0 | 0.0 |
26/07/2022 |
6.30
|
204,900 | 6.38 | 6.44 | 6.29 | 200 | 0 | 0.0 |
25/07/2022 |
6.38
|
270,600 | 6.57 | 6.57 | 6.38 | 300 | 900 | -0.0 |
22/07/2022 |
6.57
|
86,100 | 6.70 | 6.79 | 6.50 | 0 | 0 | 0.0 |
21/07/2022 |
6.70
|
155,100 | 6.88 | 6.95 | 6.70 | 0 | 0 | 0.0 |
20/07/2022 |
6.88
|
1,229,600 | 6.43 | 6.88 | 6.10 | 2,500 | 0 | 0.0 |
19/07/2022 |
6.43
|
74,800 | 6.40 | 6.44 | 6.30 | 0 | 0 | -0.0 |
18/07/2022 |
6.40
|
232,000 | 6.43 | 6.64 | 6.40 | 0 | 0 | -0.0 |
15/07/2022 |
6.43
|
730,500 | 6.38 | 6.48 | 6.28 | 0 | 0 | -0.0 |
14/07/2022 |
6.38
|
91,000 | 6.43 | 6.50 | 6.32 | 0 | 100 | -0.0 |
13/07/2022 |
6.43
|
155,900 | 6.42 | 6.75 | 6 | 0 | 0 | -0.0 |
12/07/2022 |
6.42
|
724,400 | 6 | 6.42 | 6 | 0 | 3,100 | -0.0 |
11/07/2022 |
6
|
116,500 | 6.13 | 6.16 | 5.92 | 200 | 0 | 0.0 |
08/07/2022 |
6.13
|
167,500 | 6 | 6.15 | 6.01 | 0 | 900 | 0.0 |
07/07/2022 |
6
|
95,800 | 6.03 | 6.15 | 5.92 | 0 | 0 | 0.0 |
06/07/2022 |
6.03
|
60,000 | 6 | 6.25 | 6 | 0 | 0 | 0.0 |
05/07/2022 |
6
|
234,900 | 6.15 | 6.30 | 5.90 | 0 | 0 | 0.0 |
04/07/2022 |
6.15
|
738,200 | 6.21 | 6.21 | 6 | 3,000 | 0 | 0.0 |
01/07/2022 |
6.21
|
421,900 | 6.53 | 6.53 | 6.08 | 0 | 0 | -0.0 |
30/06/2022 |
6.53
|
706,500 | 6.53 | 6.54 | 6.26 | 0 | 0 | -0.0 |
29/06/2022 |
6.53
|
70,200 | 6.70 | 6.70 | 6.50 | 0 | 100 | -0.0 |
28/06/2022 |
6.70
|
229,600 | 6.60 | 6.70 | 6.40 | 100 | 0 | 0.0 |
27/06/2022 |
6.60
|
264,700 | 6.75 | 6.90 | 6.48 | 0 | 0 | 0 |
24/06/2022 |
6.75
|
92,800 | 6.77 | 6.96 | 6.70 | 0 | 100 | -0.0 |
23/06/2022 |
6.77
|
118,500 | 6.61 | 6.90 | 6.50 | 0 | 0 | 0.0 |
22/06/2022 |
6.61
|
285,100 | 6.18 | 6.61 | 6 | 0 | 0 | 0.0 |
21/06/2022 |
6.18
|
126,400 | 6.61 | 6.61 | 6.15 | 100 | 0 | 0.0 |
20/06/2022 |
6.61
|
196,500 | 7.10 | 7.10 | 6.61 | 100 | 0 | 0.0 |
17/06/2022 |
7.10
|
198,000 | 7.59 | 7.59 | 7.06 | 0 | 0 | -0.0 |
16/06/2022 |
7.59
|
43,200 | 7.46 | 7.80 | 7.46 | 0 | 0 | -0.0 |
15/06/2022 |
7.46
|
240,600 | 8.02 | 8.02 | 7.46 | 0 | 0 | -0.0 |
14/06/2022 |
8.02
|
126,500 | 8.45 | 8.60 | 7.87 | 0 | 0 | -0.0 |
13/06/2022 |
8.45
|
275,700 | 9.08 | 9.08 | 8.45 | 0 | 0 | -0.0 |
10/06/2022 |
9.08
|
741,000 | 9.37 | 10 | 8.80 | 0 | 1,600 | -0.0 |
09/06/2022 |
9.37
|
95,800 | 8.76 | 9.37 | 9.37 | 0 | 0 | -0.0 |
08/06/2022 |
8.76
|
65,900 | 8.19 | 8.76 | 8.76 | 0 | 0 | -0.0 |
07/06/2022 |
8.19
|
206,900 | 7.66 | 8.19 | 7.80 | 0 | 0 | 0 |
06/06/2022 |
7.66
|
31,100 | 7.79 | 7.80 | 7.66 | 100 | 1,300 | -0.0 |
03/06/2022 |
7.79
|
50,300 | 7.90 | 7.90 | 7.73 | 500 | 3,000 | -0.0 |
02/06/2022 |
7.90
|
34,500 | 7.93 | 8.03 | 7.85 | 600 | 1,300 | -0.0 |
01/06/2022 |
7.93
|
34,400 | 8.10 | 8.10 | 7.90 | 600 | 800 | -0.0 |
31/05/2022 |
8.10
|
59,600 | 8.13 | 8.20 | 7.92 | 1,500 | 100 | 0.0 |
30/05/2022 |
8.13
|
39,800 | 8.01 | 8.17 | 7.88 | 1,000 | 800 | 0.0 |
27/05/2022 |
8.01
|
55,000 | 8.10 | 8.10 | 7.92 | 2,900 | 0 | 0.0 |
26/05/2022 |
8.10
|
67,500 | 7.70 | 8.20 | 7.70 | 2,600 | 1,000 | 0.0 |
25/05/2022 |
7.70
|
81,500 | 7.70 | 7.88 | 7.60 | 1,100 | 100 | 0.0 |
24/05/2022 |
7.70
|
28,100 | 7.80 | 7.99 | 7.55 | 0 | 0 | -0.0 |
23/05/2022 |
7.80
|
201,200 | 7.78 | 8 | 7.78 | 200 | 300 | -0.0 |
20/05/2022 |
7.78
|
64,900 | 7.52 | 7.80 | 7.55 | 900 | 800 | 0.0 |
19/05/2022 |
7.52
|
44,600 | 8.02 | 8.02 | 7.52 | 100 | 0 | 0.0 |
18/05/2022 |
8.02
|
225,500 | 7.90 | 8.35 | 8 | 0 | 0 | 0.0 |
17/05/2022 |
7.90
|
64,900 | 7.39 | 7.90 | 7.05 | 1,600 | 0 | 0.0 |
16/05/2022 |
7.39
|
28,400 | 7.40 | 7.80 | 7 | 1,000 | 0 | 0.0 |
13/05/2022 |
7.40
|
102,500 | 7.95 | 7.99 | 7.40 | 100 | 800 | -0.0 |
12/05/2022 |
7.95
|
113,000 | 8.22 | 8.22 | 7.95 | 0 | 2,200 | -0.0 |
11/05/2022 |
8.22
|
89,700 | 8.05 | 8.23 | 7.98 | 0 | 900 | -0.0 |
10/05/2022 |
8.05
|
62,400 | 8 | 8.10 | 7.90 | 800 | 100 | 0.0 |
09/05/2022 |
8
|
138,600 | 8.60 | 8.80 | 8 | 1,100 | 3,200 | -0.0 |
06/05/2022 |
8.60
|
48,100 | 8.72 | 8.80 | 8.11 | 1,200 | 900 | 0.0 |
05/05/2022 |
8.72
|
92,700 | 8.84 | 8.90 | 8.71 | 700 | 5,400 | -0.0 |
04/05/2022 |
8.84
|
76,600 | 8.99 | 8.99 | 8.80 | 0 | 3,500 | -0.0 |
29/04/2022 |
8.99
|
71,900 | 8.80 | 9 | 8.60 | 4,100 | 1,200 | 0.0 |
28/04/2022 |
8.80
|
74,000 | 8.69 | 8.99 | 8.60 | 5,400 | 8,300 | -0.0 |
27/04/2022 |
8.69
|
55,600 | 8.49 | 8.70 | 8.45 | 600 | 7,400 | -0.1 |