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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
5.30
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
5.30
|
3 tháng
(2024-06-21) |
1.50 | 39.47% | 478,700 | 0 | 0 |
3.40
6.30
5.30
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
5.30
|
12 tháng
(2023-09-25) |
0.20 | 3.92% | 1,560,400 | 400 | 0.0 |
3.20
6.30
5.30
|
24 tháng
(2022-09-30) |
-0.60 | -10.17% | 8,801,828 | -12,898 | -0.1 |
3.20
6.80
5.30
|
36 tháng
(2021-10-05) |
0.80 | 17.78% | 21,733,022 | 41,202 | 0.4 |
3.20
12.30
5.30
|
60 tháng
(2019-10-16) |
0.10 | 1.92% | 30,940,765 | 2,952,802 | 11.8 |
3.20
12.30
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
5.80
|
17,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
16/09/2022 |
5.90
|
7,819 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
15/09/2022 |
6.10
|
8,800 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
14/09/2022 |
6
|
25,400 | 6 | 6 | 6 | 0 | 0 | 0 |
13/09/2022 |
6
|
23,600 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
12/09/2022 |
5.80
|
15,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
09/09/2022 |
5.70
|
9,400 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
08/09/2022 |
5.70
|
1,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
07/09/2022 |
5.70
|
8,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
06/09/2022 |
5.80
|
14,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
05/09/2022 |
6
|
3,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
31/08/2022 |
6.10
|
2,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
30/08/2022 |
6.10
|
12,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
29/08/2022 |
6
|
21,800 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
26/08/2022 |
6.20
|
1,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
25/08/2022 |
6.20
|
800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
24/08/2022 |
6.30
|
17,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
23/08/2022 |
6.20
|
20,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
22/08/2022 |
6.30
|
4,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
19/08/2022 |
6.30
|
13,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
18/08/2022 |
6.40
|
11,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
17/08/2022 |
6.40
|
28,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
16/08/2022 |
6.50
|
28,500 | 6.20 | 6.50 | 6.30 | 0 | 0 | 0 |
15/08/2022 |
6.20
|
13,700 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
12/08/2022 |
6.30
|
45,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
11/08/2022 |
6.50
|
67,600 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
10/08/2022 |
6.20
|
33,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
09/08/2022 |
6.20
|
19,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
08/08/2022 |
6
|
18,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
05/08/2022 |
6
|
29,400 | 6 | 6 | 6 | 0 | 0 | 0 |
04/08/2022 |
6
|
4,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
03/08/2022 |
5.90
|
4,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
02/08/2022 |
6
|
30,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
01/08/2022 |
6
|
5,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
29/07/2022 |
6.20
|
10,400 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
28/07/2022 |
6.30
|
10,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
27/07/2022 |
6.20
|
18,300 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
26/07/2022 |
6.40
|
17,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
25/07/2022 |
6.40
|
11,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
22/07/2022 |
6.40
|
3,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
21/07/2022 |
6.40
|
1,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
20/07/2022 |
6.50
|
12,400 | 6.60 | 6.60 | 6.10 | 0 | 10,000 | -0.1 |
19/07/2022 |
6.60
|
1,200 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
18/07/2022 |
6.50
|
12,700 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
15/07/2022 |
6.60
|
9,300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
14/07/2022 |
6.70
|
6,900 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
13/07/2022 |
6.40
|
7,400 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
12/07/2022 |
6.60
|
9,800 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
11/07/2022 |
6.40
|
24,100 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
08/07/2022 |
6.90
|
6,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
07/07/2022 |
6.80
|
13,200 | 7 | 7 | 6.40 | 0 | 0 | 0 |
06/07/2022 |
7
|
13,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
05/07/2022 |
6.90
|
9,500 | 7 | 7 | 6.70 | 0 | 0 | 0 |
04/07/2022 |
7
|
15,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
01/07/2022 |
6.80
|
11,200 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
30/06/2022 |
6.90
|
2,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
29/06/2022 |
7
|
3,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
28/06/2022 |
7
|
4,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
27/06/2022 |
7.10
|
1,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
24/06/2022 |
7.10
|
2,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
23/06/2022 |
7
|
5,900 | 7 | 7.10 | 6.40 | 0 | 0 | 0 |
22/06/2022 |
7
|
3,000 | 7 | 7 | 7 | 0 | 0 | 0 |
21/06/2022 |
7
|
6,600 | 7 | 7 | 6.60 | 0 | 0 | 0 |
20/06/2022 |
7
|
8,900 | 7.10 | 7.20 | 6.50 | 0 | 0 | 0 |
17/06/2022 |
7.10
|
2,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
16/06/2022 |
7
|
8,300 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
15/06/2022 |
7.30
|
14,500 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
14/06/2022 |
7.60
|
7,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
13/06/2022 |
7.50
|
12,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
10/06/2022 |
7.70
|
37,900 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
09/06/2022 |
7.10
|
17,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
08/06/2022 |
7.10
|
15,919 | 7 | 7.40 | 7.10 | 100 | 0 | 0.0 |
07/06/2022 |
7
|
23,900 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
06/06/2022 |
7.30
|
25,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
03/06/2022 |
7.50
|
110,800 | 8.10 | 8.10 | 7.50 | 0 | 22,600 | -0.2 |
02/06/2022 |
8.10
|
29,000 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
01/06/2022 |
8.40
|
7,500 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
31/05/2022 |
8.60
|
38,319 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
30/05/2022 |
8.50
|
117,200 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
27/05/2022 |
8.40
|
13,000 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
26/05/2022 |
8.30
|
42,700 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
25/05/2022 |
8.40
|
29,100 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
24/05/2022 |
8.20
|
6,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
23/05/2022 |
8.30
|
9,800 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
20/05/2022 |
8.30
|
10,800 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
19/05/2022 |
8.40
|
19,000 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
18/05/2022 |
8.50
|
6,519 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
17/05/2022 |
8.50
|
17,400 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
16/05/2022 |
8.20
|
26,600 | 8 | 8.40 | 8 | 0 | 0 | 0 |
13/05/2022 |
8
|
23,700 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
12/05/2022 |
8.30
|
27,400 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
11/05/2022 |
8.50
|
24,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
10/05/2022 |
8.50
|
7,400 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
09/05/2022 |
8.30
|
17,100 | 8.60 | 8.60 | 8.10 | 0 | 100 | -0.0 |
06/05/2022 |
8.60
|
31,700 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
05/05/2022 |
8.70
|
48,201 | 9 | 9 | 8.50 | 0 | 0 | 0 |
04/05/2022 |
9
|
8,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
29/04/2022 |
9
|
36,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
28/04/2022 |
8.80
|
88,600 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
27/04/2022 |
8.40
|
800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |