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) |
0.40 | 8% | 2,109,900 | 25,600 | 0.1 |
4.90
5.60
5.40
|
2 tháng
(2024-07-22) |
0.40 | 8% | 2,652,200 | 38,800 | 0.2 |
4.70
5.60
5.40
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 3,996,700 | 82,300 | 0.4 |
4.70
5.70
5.40
|
6 tháng
(2024-03-25) |
0.50 | 10.20% | 14,457,400 | 158,000 | 0.8 |
4.70
6.80
5.40
|
12 tháng
(2023-09-25) |
0.20 | 3.85% | 17,989,600 | 164,200 | 0.8 |
4.40
6.80
5.40
|
24 tháng
(2022-09-30) |
-1 | -15.63% | 38,179,388 | 168,000 | 0.8 |
3
6.80
5.40
|
36 tháng
(2021-10-05) |
-11.50 | -68.05% | 93,261,740 | -58,300 | -2.8 |
3
18.90
5.40
|
60 tháng
(2019-10-16) |
3.20 | 145.45% | 160,198,988 | 190,400 | 0.3 |
1.10
20.90
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
7.50
|
489,600 | 8.30 | 8.40 | 7.50 | 7,900 | 98,400 | -0.7 |
16/09/2022 |
8.30
|
146,908 | 8.50 | 8.60 | 8.30 | 16,600 | 0 | 0.1 |
15/09/2022 |
8.50
|
160,530 | 8.70 | 9.20 | 8.40 | 20,500 | 100 | 0.2 |
14/09/2022 |
8.70
|
331,840 | 8.50 | 8.90 | 8 | 45,200 | 0 | 0.4 |
13/09/2022 |
8.50
|
302,805 | 9.10 | 9.10 | 8.30 | 8,400 | 0 | 0.1 |
12/09/2022 |
9.10
|
428,693 | 8.80 | 9.50 | 8.60 | 26,600 | 0 | 0.2 |
09/09/2022 |
8.80
|
433,000 | 8 | 8.80 | 7.70 | 10,100 | 2,000 | 0.1 |
08/09/2022 |
8
|
430,805 | 8.80 | 9 | 8 | 0 | 0 | 0 |
07/09/2022 |
8.80
|
997,200 | 8 | 8.80 | 8.50 | 0 | 10,400 | -0.1 |
06/09/2022 |
8
|
347,700 | 7.30 | 8 | 7.60 | 0 | 15,400 | -0.1 |
05/09/2022 |
7.30
|
437,805 | 6.70 | 7.30 | 6.70 | 0 | 3,000 | -0.0 |
31/08/2022 |
6.70
|
146,500 | 6.50 | 6.80 | 6.50 | 1,000 | 5,000 | -0.0 |
30/08/2022 |
6.50
|
75,900 | 6.50 | 6.70 | 6.40 | 0 | 2,000 | -0.0 |
29/08/2022 |
6.50
|
75,400 | 6.60 | 6.60 | 6.10 | 800 | 0 | 0.0 |
26/08/2022 |
6.60
|
68,300 | 6.80 | 6.80 | 6.50 | 3,000 | 0 | 0.0 |
25/08/2022 |
6.80
|
51,805 | 6.60 | 6.80 | 6.70 | 0 | 2,000 | -0.0 |
24/08/2022 |
6.60
|
58,100 | 6.50 | 6.70 | 6.50 | 0 | 3,000 | -0.0 |
23/08/2022 |
6.50
|
54,600 | 6.50 | 6.50 | 6.30 | 100 | 0 | 0.0 |
22/08/2022 |
6.50
|
38,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
19/08/2022 |
6.50
|
58,300 | 6.70 | 6.80 | 6.40 | 400 | 0 | 0.0 |
18/08/2022 |
6.70
|
75,800 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
17/08/2022 |
6.60
|
60,100 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
16/08/2022 |
6.70
|
59,300 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
15/08/2022 |
6.80
|
71,700 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
12/08/2022 |
7.10
|
69,800 | 6.90 | 7.10 | 6.70 | 100 | 0 | 0.0 |
11/08/2022 |
6.90
|
107,700 | 7.20 | 7.30 | 6.80 | 2,200 | 100 | 0.0 |
10/08/2022 |
7.20
|
164,000 | 6.90 | 7.40 | 6.90 | 0 | 900 | -0.0 |
09/08/2022 |
6.90
|
167,800 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
08/08/2022 |
6.70
|
104,400 | 6.40 | 6.70 | 6.30 | 0 | 100 | -0.0 |
05/08/2022 |
6.40
|
54,800 | 6.50 | 6.60 | 6.30 | 300 | 0 | 0.0 |
04/08/2022 |
6.50
|
62,600 | 6.70 | 6.80 | 6.40 | 2,600 | 0 | 0.0 |
03/08/2022 |
6.70
|
240,400 | 6.20 | 6.80 | 6.10 | 0 | 28,400 | -0.2 |
02/08/2022 |
6.20
|
79,100 | 6 | 6.30 | 6 | 0 | 0 | 0 |
01/08/2022 |
6
|
43,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
29/07/2022 |
5.90
|
20,002 | 5.90 | 6 | 5.80 | 2,000 | 0 | 0.0 |
28/07/2022 |
5.90
|
43,500 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
27/07/2022 |
5.80
|
42,600 | 5.70 | 5.90 | 5.70 | 3,300 | 4,300 | -0.0 |
26/07/2022 |
5.70
|
52,300 | 6 | 6.10 | 5.70 | 1,000 | 0 | 0.0 |
25/07/2022 |
6
|
24,800 | 6.10 | 6.10 | 5.80 | 2,600 | 0 | 0.0 |
22/07/2022 |
6.10
|
58,500 | 6.20 | 6.30 | 6 | 10,200 | 0 | 0.1 |
21/07/2022 |
6.20
|
40,300 | 6.30 | 6.30 | 6.10 | 9,800 | 0 | 0.1 |
20/07/2022 |
6.30
|
113,700 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
19/07/2022 |
6.10
|
49,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
18/07/2022 |
6.20
|
58,800 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
15/07/2022 |
6.10
|
91,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
14/07/2022 |
5.90
|
29,900 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
13/07/2022 |
5.90
|
42,900 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
12/07/2022 |
5.90
|
41,900 | 5.70 | 5.90 | 5.30 | 0 | 100 | -0.0 |
11/07/2022 |
5.70
|
54,000 | 5.80 | 5.80 | 5.50 | 1,300 | 0 | 0.0 |
08/07/2022 |
5.80
|
36,600 | 5.50 | 6 | 5.60 | 0 | 0 | 0 |
07/07/2022 |
5.50
|
56,700 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
06/07/2022 |
5.70
|
42,806 | 5.80 | 5.90 | 5.50 | 100 | 3,000 | -0.0 |
05/07/2022 |
5.80
|
36,000 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
04/07/2022 |
6
|
15,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
01/07/2022 |
5.90
|
53,600 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
30/06/2022 |
5.90
|
50,300 | 6.10 | 6.20 | 5.80 | 2,800 | 5,400 | -0.0 |
29/06/2022 |
6.10
|
31,000 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
28/06/2022 |
6.20
|
45,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
27/06/2022 |
6.10
|
23,800 | 5.90 | 6.40 | 5.40 | 0 | 100 | -0.0 |
24/06/2022 |
5.90
|
51,200 | 5.90 | 6.10 | 5.60 | 5,000 | 0 | 0.0 |
23/06/2022 |
5.90
|
27,300 | 5.70 | 6 | 5.70 | 1,000 | 0 | 0.0 |
22/06/2022 |
5.70
|
63,700 | 5.30 | 5.80 | 5.40 | 0 | 3,000 | -0.0 |
21/06/2022 |
5.30
|
87,800 | 5.40 | 5.60 | 4.90 | 1,000 | 0 | 0.0 |
20/06/2022 |
5.40
|
64,000 | 6 | 6.20 | 5.40 | 100 | 0 | 0.0 |
17/06/2022 |
6
|
84,900 | 6.50 | 6.50 | 5.90 | 2,600 | 0 | 0.0 |
16/06/2022 |
6.50
|
32,800 | 6.40 | 6.90 | 6.50 | 400 | 0 | 0.0 |
15/06/2022 |
6.40
|
146,800 | 7.10 | 7.30 | 6.40 | 1,500 | 0 | 0.0 |
14/06/2022 |
7.10
|
94,500 | 7.20 | 7.50 | 6.60 | 6,100 | 0 | 0.0 |
13/06/2022 |
7.20
|
63,900 | 7.90 | 7.90 | 7.20 | 100 | 0 | 0.0 |
10/06/2022 |
7.90
|
56,912 | 8.20 | 8.40 | 7.90 | 4,000 | 0 | 0.0 |
09/06/2022 |
8.20
|
122,020 | 7.90 | 8.60 | 8 | 0 | 0 | 0 |
08/06/2022 |
7.90
|
42,500 | 7.80 | 8.20 | 7.80 | 0 | 200 | -0.0 |
07/06/2022 |
7.80
|
28,350 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
06/06/2022 |
8.10
|
29,400 | 8.30 | 8.30 | 8 | 0 | 1,000 | -0.0 |
03/06/2022 |
8.30
|
80,008 | 8.40 | 8.40 | 8 | 0 | 700 | -0.0 |
02/06/2022 |
8.40
|
68,000 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
01/06/2022 |
8.60
|
89,300 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
31/05/2022 |
8.50
|
99,500 | 8.90 | 9.30 | 8.50 | 2,100 | 0 | 0.0 |
30/05/2022 |
8.90
|
102,876 | 8.10 | 8.90 | 8 | 0 | 500 | -0.0 |
27/05/2022 |
8.10
|
132,200 | 8 | 8.30 | 8 | 0 | 500 | -0.0 |
26/05/2022 |
8
|
84,900 | 7.90 | 8.10 | 7.80 | 300 | 0 | 0.0 |
25/05/2022 |
7.90
|
143,600 | 7.60 | 7.90 | 7.50 | 500 | 0 | 0.0 |
24/05/2022 |
7.60
|
33,300 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
23/05/2022 |
7.90
|
37,224 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
20/05/2022 |
8
|
89,300 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
19/05/2022 |
7.90
|
74,905 | 8 | 8 | 7.50 | 0 | 0 | 0 |
18/05/2022 |
8
|
58,811 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
17/05/2022 |
8
|
64,300 | 7.40 | 8 | 7.20 | 0 | 0 | 0 |
16/05/2022 |
7.40
|
74,814 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
13/05/2022 |
7.40
|
92,300 | 7.80 | 7.90 | 7.10 | 1,000 | 2,000 | -0.0 |
12/05/2022 |
7.80
|
62,300 | 8.40 | 8.40 | 7.60 | 500 | 0 | 0.0 |
11/05/2022 |
8.40
|
56,304 | 8.20 | 8.50 | 8 | 800 | 1,000 | -0.0 |
10/05/2022 |
8.20
|
81,300 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
09/05/2022 |
8.20
|
143,500 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
06/05/2022 |
9.10
|
87,576 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
05/05/2022 |
9.50
|
97,258 | 9.30 | 9.70 | 8.90 | 100 | 0 | 0.0 |
04/05/2022 |
9.30
|
89,913 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
29/04/2022 |
9.80
|
88,110 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
28/04/2022 |
9.70
|
153,000 | 9.50 | 9.90 | 9.50 | 700 | 0 | 0.0 |
27/04/2022 |
9.50
|
151,500 | 9.20 | 9.50 | 8.80 | 0 | 0 | 0 |