Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
5.65
|
30,000 | 5.57 | 5.65 | 5.32 | 0 | 0 | 0 |
19/09/2022 |
5.57
|
15,030 | 5.57 | 5.74 | 5.32 | 0 | 0 | 0 |
16/09/2022 |
5.57
|
21,769 | 5.65 | 5.74 | 5.57 | 0 | 0 | 0 |
15/09/2022 |
5.65
|
5,700 | 5.74 | 5.91 | 5.65 | 0 | 0 | 0 |
14/09/2022 |
5.74
|
20,785 | 5.91 | 5.91 | 5.65 | 0 | 0 | 0 |
13/09/2022 |
5.91
|
19,223 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
12/09/2022 |
5.82
|
28,873 | 5.91 | 6.16 | 5.82 | 0 | 0 | 0 |
09/09/2022 |
5.91
|
23,100 | 5.65 | 5.91 | 5.65 | 0 | 0 | 0 |
08/09/2022 |
5.65
|
70,100 | 5.74 | 6.07 | 5.65 | 0 | 100 | -0.0 |
07/09/2022 |
5.74
|
55,100 | 6.16 | 6.16 | 5.74 | 0 | 0 | 0 |
06/09/2022 |
6.16
|
48,500 | 6.33 | 6.33 | 6.07 | 0 | 0 | 0 |
05/09/2022 |
6.33
|
17,700 | 6.41 | 6.58 | 6.24 | 0 | 0 | 0 |
31/08/2022 |
6.41
|
26,000 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
30/08/2022 |
6.50
|
29,700 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 |
29/08/2022 |
6.50
|
101,200 | 6.67 | 6.67 | 6.16 | 0 | 0 | 0 |
26/08/2022 |
6.67
|
49,200 | 6.75 | 7.09 | 6.58 | 0 | 0 | 0 |
25/08/2022 |
6.75
|
23,541 | 6.67 | 6.92 | 6.58 | 0 | 0 | 0 |
24/08/2022 |
6.67
|
190,500 | 6.67 | 6.92 | 6.67 | 0 | 0 | 0 |
23/08/2022 |
6.67
|
78,310 | 6.50 | 6.67 | 5.91 | 0 | 0 | 0 |
22/08/2022 |
6.50
|
21,500 | 6.41 | 6.58 | 6.33 | 0 | 0 | 0 |
19/08/2022 |
6.41
|
21,000 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 |
18/08/2022 |
6.50
|
22,700 | 6.33 | 6.58 | 6.41 | 0 | 0 | 0 |
17/08/2022 |
6.33
|
97,648 | 6.58 | 6.67 | 6.33 | 0 | 27,200 | -0.2 |
16/08/2022 |
6.58
|
41,400 | 6.75 | 6.75 | 6.50 | 0 | 0 | 0 |
15/08/2022 |
6.75
|
67,300 | 6.75 | 6.83 | 6.58 | 0 | 0 | 0 |
12/08/2022 |
6.75
|
35,400 | 6.58 | 6.75 | 6.50 | 0 | 0 | 0 |
11/08/2022 |
6.58
|
137,100 | 6.58 | 6.92 | 6.41 | 0 | 0 | 0 |
10/08/2022 |
6.58
|
59,800 | 6.83 | 6.83 | 6.58 | 0 | 0 | 0 |
09/08/2022 |
6.83
|
65,200 | 6.67 | 6.92 | 6.67 | 0 | 0 | 0 |
08/08/2022 |
6.67
|
145,700 | 6.58 | 6.92 | 6.67 | 0 | 0 | 0 |
05/08/2022 |
6.58
|
234,100 | 6.41 | 6.67 | 6.07 | 0 | 0 | 0 |
04/08/2022 |
6.41
|
25,400 | 6.41 | 6.58 | 6.24 | 0 | 0 | 0 |
03/08/2022 |
6.41
|
48,000 | 6.24 | 6.50 | 6.16 | 0 | 0 | 0 |
02/08/2022 |
6.24
|
89,600 | 6.24 | 6.58 | 6.16 | 0 | 0 | 0 |
01/08/2022 |
6.24
|
62,700 | 5.82 | 6.24 | 5.82 | 0 | 0 | 0 |
29/07/2022 |
5.82
|
28,100 | 5.91 | 5.99 | 5.82 | 0 | 0 | 0 |
28/07/2022 |
5.91
|
47,200 | 5.91 | 6.07 | 5.91 | 0 | 0 | 0 |
27/07/2022 |
5.91
|
7,200 | 6.07 | 6.07 | 5.74 | 0 | 0 | 0 |
26/07/2022 |
6.07
|
25,800 | 6.16 | 6.24 | 6.07 | 0 | 0 | 0 |
25/07/2022 |
6.16
|
10,300 | 6.41 | 6.41 | 6.07 | 0 | 0 | 0 |
22/07/2022 |
6.41
|
16,300 | 6.33 | 6.50 | 6.33 | 0 | 0 | 0 |
21/07/2022 |
6.33
|
45,600 | 6.92 | 7.17 | 6.33 | 0 | 0 | 0 |
20/07/2022 |
6.92
|
70,880 | 6.67 | 7.00 | 6.33 | 0 | 0 | 0 |
19/07/2022 |
6.67
|
97,200 | 6.24 | 6.67 | 5.65 | 0 | 0 | 0 |
18/07/2022 |
6.24
|
27,500 | 5.82 | 6.24 | 5.57 | 0 | 0 | 0 |
15/07/2022 |
5.82
|
8,780 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
14/07/2022 |
5.91
|
36,700 | 5.65 | 5.99 | 5.48 | 0 | 0 | 0 |
13/07/2022 |
5.65
|
26,800 | 5.65 | 5.65 | 5.48 | 0 | 0 | 0 |
12/07/2022 |
5.65
|
19,300 | 5.57 | 5.74 | 5.40 | 0 | 0 | 0 |
11/07/2022 |
5.57
|
20,600 | 5.65 | 5.65 | 5.32 | 0 | 0 | 0 |
08/07/2022 |
5.65
|
58,900 | 5.32 | 5.74 | 5.23 | 0 | 0 | 0 |
07/07/2022 |
5.32
|
4,700 | 5.32 | 5.32 | 5.15 | 0 | 0 | 0 |
06/07/2022 |
5.32
|
37,700 | 5.57 | 5.57 | 5.23 | 0 | 0 | 0 |
05/07/2022 |
5.57
|
24,200 | 5.40 | 5.57 | 5.23 | 0 | 0 | 0 |
04/07/2022 |
5.40
|
17,700 | 5.40 | 5.57 | 5.32 | 0 | 0 | 0 |
01/07/2022 |
5.40
|
18,800 | 5.48 | 5.48 | 5.23 | 0 | 0 | 0 |
30/06/2022 |
5.48
|
12,300 | 5.57 | 5.57 | 5.48 | 0 | 0 | 0 |
29/06/2022 |
5.57
|
51,400 | 5.57 | 5.74 | 5.40 | 0 | 0 | 0 |
28/06/2022 |
5.57
|
29,210 | 5.48 | 5.65 | 5.40 | 0 | 0 | 0 |
27/06/2022 |
5.48
|
40,100 | 5.23 | 5.57 | 5.15 | 0 | 0 | 0 |
24/06/2022 |
5.23
|
24,000 | 5.23 | 5.57 | 5.06 | 0 | 0 | 0 |
23/06/2022 |
5.23
|
17,400 | 5.40 | 5.40 | 5.06 | 0 | 0 | 0 |
22/06/2022 |
5.40
|
57,700 | 4.98 | 5.40 | 4.98 | 0 | 0 | 0 |
21/06/2022 |
4.98
|
27,500 | 5.06 | 5.23 | 4.89 | 0 | 0 | 0 |
20/06/2022 |
5.06
|
20,800 | 5.40 | 5.74 | 4.98 | 0 | 0 | 0 |
17/06/2022 |
5.40
|
37,900 | 5.74 | 5.74 | 5.23 | 0 | 0 | 0 |
16/06/2022 |
5.74
|
15,600 | 5.65 | 6.07 | 5.57 | 0 | 0 | 0 |
15/06/2022 |
5.65
|
15,400 | 5.99 | 5.99 | 5.57 | 0 | 0 | 0 |
14/06/2022 |
5.99
|
18,900 | 6.07 | 6.07 | 5.65 | 0 | 0 | 0 |
13/06/2022 |
6.07
|
66,867 | 6.24 | 6.58 | 5.82 | 0 | 0 | 0 |
10/06/2022 |
6.24
|
59,600 | 6.58 | 6.58 | 6.16 | 0 | 0 | 0 |
09/06/2022 |
6.58
|
17,010 | 6.58 | 6.67 | 6.41 | 0 | 0 | 0 |
08/06/2022 |
6.58
|
72,900 | 6.41 | 6.67 | 6.41 | 6,000 | 0 | 0.0 |
07/06/2022 |
6.41
|
49,400 | 6.50 | 6.50 | 6.07 | 7,000 | 0 | 0.1 |
06/06/2022 |
6.50
|
79,600 | 6.41 | 6.75 | 6.24 | 0 | 0 | 0 |
03/06/2022 |
6.41
|
42,017 | 6.50 | 6.58 | 6.24 | 14,200 | 0 | 0.1 |
02/06/2022 |
6.50
|
55,200 | 6.41 | 6.58 | 6.24 | 0 | 0 | 0 |
01/06/2022 |
6.41
|
49,700 | 6.50 | 6.50 | 6.24 | 0 | 0 | 0 |
31/05/2022 |
6.50
|
33,400 | 6.58 | 6.58 | 6.33 | 0 | 0 | 0 |
30/05/2022 |
6.58
|
54,700 | 6.41 | 6.58 | 6.33 | 0 | 0 | 0 |
27/05/2022 |
6.41
|
30,800 | 6.41 | 6.67 | 6.41 | 0 | 0 | 0 |
26/05/2022 |
6.41
|
65,200 | 6.33 | 6.58 | 6.24 | 0 | 0 | 0 |
25/05/2022 |
6.33
|
47,679 | 6.24 | 6.41 | 6.24 | 0 | 0 | 0 |
24/05/2022 |
6.24
|
13,901 | 6.33 | 6.33 | 6.07 | 0 | 0 | 0 |
23/05/2022 |
6.33
|
50,600 | 6.41 | 6.58 | 5.99 | 0 | 0 | 0 |
20/05/2022 |
6.41
|
64,280 | 6.24 | 6.50 | 6.24 | 0 | 0 | 0 |
19/05/2022 |
6.24
|
63,700 | 6.33 | 6.33 | 6.07 | 0 | 0 | 0 |
18/05/2022 |
6.33
|
25,300 | 6.33 | 6.58 | 6.33 | 0 | 0 | 0 |
17/05/2022 |
6.33
|
36,100 | 5.82 | 6.33 | 5.82 | 0 | 0 | 0 |
16/05/2022 |
5.82
|
44,101 | 5.57 | 6.07 | 5.74 | 0 | 0 | 0 |
13/05/2022 |
5.57
|
63,600 | 6.07 | 6.33 | 5.57 | 0 | 4,000 | -0.0 |
12/05/2022 |
6.07
|
51,002 | 6.67 | 6.67 | 6.07 | 0 | 0 | 0 |
11/05/2022 |
6.67
|
23,004 | 6.50 | 6.83 | 6.50 | 0 | 0 | 0 |
10/05/2022 |
6.50
|
46,704 | 5.91 | 6.50 | 5.65 | 4,000 | 0 | 0.0 |
09/05/2022 |
5.91
|
35,500 | 6.50 | 6.50 | 5.91 | 0 | 100 | -0.0 |
06/05/2022 |
6.50
|
25,200 | 6.83 | 6.92 | 6.50 | 0 | 0 | 0 |
05/05/2022 |
6.83
|
50,800 | 6.92 | 7.00 | 6.67 | 0 | 0 | 0 |
04/05/2022 |
6.92
|
45,566 | 7.00 | 7.09 | 6.75 | 0 | 0 | 0 |
29/04/2022 |
7.00
|
74,500 | 7.00 | 7.26 | 6.75 | 0 | 0 | 0 |
28/04/2022 |
7.00
|
58,800 | 7.00 | 7.42 | 7.00 | 0 | 0 | 0 |