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) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
16/09/2022 |
5.98
|
3,560 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
15/09/2022 |
5.98
|
600 | 5.89 | 5.98 | 5.55 | 0 | 0 | 0 |
14/09/2022 |
5.89
|
3,200 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
13/09/2022 |
5.98
|
2,627 | 5.81 | 5.98 | 5.81 | 0 | 0 | 0 |
12/09/2022 |
5.81
|
12,316 | 5.98 | 6.15 | 5.81 | 0 | 0 | 0 |
09/09/2022 |
5.98
|
10,000 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
08/09/2022 |
6.07
|
8,800 | 5.98 | 6.07 | 5.72 | 0 | 0 | 0 |
07/09/2022 |
5.98
|
6,400 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
06/09/2022 |
5.98
|
8,200 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
05/09/2022 |
5.98
|
700 | 5.89 | 5.98 | 5.72 | 0 | 0 | 0 |
31/08/2022 |
5.89
|
4,400 | 5.81 | 5.89 | 5.63 | 0 | 0 | 0 |
30/08/2022 |
5.81
|
700 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
29/08/2022 |
5.81
|
2,300 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
26/08/2022 |
5.81
|
4,300 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
25/08/2022 |
5.98
|
5,300 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
24/08/2022 |
5.89
|
6,400 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
23/08/2022 |
5.89
|
4,000 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
22/08/2022 |
5.89
|
5,000 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
19/08/2022 |
5.98
|
7,100 | 6.07 | 6.07 | 5.72 | 0 | 0 | 0 |
18/08/2022 |
6.07
|
4,000 | 6.07 | 6.15 | 6.07 | 2,500 | 0 | 0.0 |
17/08/2022 |
6.07
|
5,000 | 5.89 | 6.07 | 5.72 | 0 | 0 | 0 |
16/08/2022 |
5.89
|
8,300 | 6.07 | 6.07 | 5.72 | 0 | 0 | 0 |
15/08/2022 |
6.07
|
3,700 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
12/08/2022 |
6.07
|
8 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
11/08/2022 |
6.07
|
8,300 | 6.15 | 6.15 | 5.72 | 0 | 0 | 0 |
10/08/2022 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
09/08/2022 |
6.15
|
500 | 5.81 | 6.15 | 5.72 | 0 | 0 | 0 |
08/08/2022 |
5.81
|
17,000 | 5.81 | 6.15 | 5.55 | 0 | 0 | 0 |
05/08/2022 |
5.81
|
3,000 | 5.89 | 6.24 | 5.72 | 0 | 0 | 0 |
04/08/2022 |
5.89
|
3,700 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
03/08/2022 |
5.89
|
11,300 | 5.81 | 5.89 | 5.55 | 0 | 0 | 0 |
02/08/2022 |
5.81
|
4,300 | 5.81 | 5.81 | 5.81 | 600 | 0 | 0.0 |
01/08/2022 |
5.81
|
13,200 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
29/07/2022 |
5.81
|
32,400 | 5.81 | 5.81 | 5.29 | 0 | 0 | 0 |
28/07/2022 |
5.81
|
3,510 | 5.89 | 5.89 | 5.81 | 300 | 0 | 0.0 |
27/07/2022 |
5.89
|
7,100 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
26/07/2022 |
5.89
|
13,600 | 5.81 | 5.98 | 5.63 | 0 | 0 | 0 |
25/07/2022 |
5.81
|
33,400 | 6.24 | 6.24 | 5.81 | 0 | 0 | 0 |
22/07/2022 |
6.24
|
7,200 | 6.24 | 6.24 | 5.81 | 0 | 0 | 0 |
21/07/2022 |
6.24
|
2,000 | 6.24 | 6.24 | 5.89 | 0 | 0 | 0 |
20/07/2022 |
6.24
|
88,729 | 6.41 | 6.41 | 5.81 | 0 | 0 | 0 |
19/07/2022 |
6.41
|
300 | 6.33 | 6.41 | 6.41 | 0 | 0 | 0 |
18/07/2022 |
6.33
|
200 | 6.33 | 6.33 | 6.15 | 0 | 0 | 0 |
15/07/2022 |
6.33
|
64 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
14/07/2022 |
6.33
|
701 | 6.07 | 6.33 | 6.07 | 0 | 0 | 0 |
13/07/2022 |
6.07
|
2,800 | 6.24 | 6.24 | 5.81 | 0 | 0 | 0 |
12/07/2022 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
11/07/2022 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
08/07/2022 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
07/07/2022 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
06/07/2022 |
6.24
|
6,700 | 6.07 | 6.24 | 5.89 | 0 | 0 | 0 |
05/07/2022 |
6.07
|
7,300 | 6.50 | 6.67 | 6.07 | 0 | 0 | 0 |
04/07/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
01/07/2022 |
6.50
|
6,700 | 6.67 | 6.67 | 6.24 | 0 | 0 | 0 |
30/06/2022 |
6.67
|
10,000 | 6.33 | 6.93 | 6.15 | 0 | 0 | 0 |
29/06/2022 |
6.33
|
600 | 6.50 | 6.50 | 6.07 | 0 | 0 | 0 |
28/06/2022 |
6.50
|
3,100 | 6.50 | 6.50 | 6.07 | 0 | 0 | 0 |
27/06/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
24/06/2022 |
6.50
|
100 | 6.07 | 6.50 | 6.50 | 0 | 0 | 0 |
23/06/2022 |
6.07
|
8,900 | 6.59 | 6.59 | 6.07 | 0 | 0 | 0 |
22/06/2022 |
6.59
|
12,700 | 6.50 | 6.59 | 6.07 | 0 | 0 | 0 |
21/06/2022 |
6.50
|
8,200 | 6.50 | 6.50 | 5.98 | 0 | 0 | 0 |
20/06/2022 |
6.50
|
14 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/06/2022 |
6.50
|
4,500 | 6.85 | 6.85 | 6.24 | 0 | 0 | 0 |
16/06/2022 |
6.85
|
100 | 6.59 | 6.85 | 6.85 | 0 | 0 | 0 |
15/06/2022 |
6.59
|
2,500 | 6.76 | 6.76 | 6.24 | 0 | 0 | 0 |
14/06/2022 |
6.76
|
9,700 | 6.76 | 6.76 | 6.15 | 2,600 | 0 | 0.0 |
13/06/2022 |
6.76
|
2,600 | 6.67 | 6.76 | 6.33 | 0 | 0 | 0 |
10/06/2022 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
09/06/2022 |
6.67
|
300 | 6.59 | 6.85 | 6.41 | 0 | 0 | 0 |
08/06/2022 |
6.59
|
1,000 | 6.50 | 6.59 | 6.59 | 0 | 0 | 0 |
07/06/2022 |
6.50
|
4,600 | 6.50 | 6.50 | 6.15 | 0 | 0 | 0 |
06/06/2022 |
6.50
|
8,900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
03/06/2022 |
6.50
|
3,600 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 |
02/06/2022 |
6.59
|
3,100 | 6.59 | 6.76 | 6.24 | 0 | 0 | 0 |
01/06/2022 |
6.59
|
600 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 |
31/05/2022 |
6.59
|
7,600 | 6.76 | 6.85 | 6.50 | 0 | 0 | 0 |
30/05/2022 |
6.76
|
2,900 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 |
27/05/2022 |
6.76
|
6,600 | 6.85 | 6.85 | 6.59 | 100 | 0 | 0.0 |
26/05/2022 |
6.85
|
4,000 | 6.85 | 6.85 | 6.67 | 0 | 0 | 0 |
25/05/2022 |
6.85
|
920 | 6.76 | 6.85 | 6.76 | 0 | 0 | 0 |
24/05/2022 |
6.76
|
3,213 | 6.85 | 6.85 | 6.59 | 0 | 0 | 0 |
23/05/2022 |
6.85
|
3,300 | 6.85 | 6.93 | 6.59 | 0 | 0 | 0 |
20/05/2022 |
6.85
|
4,000 | 7.02 | 7.02 | 6.85 | 0 | 0 | 0 |
19/05/2022 |
7.02
|
5,200 | 7.11 | 7.11 | 6.67 | 0 | 0 | 0 |
18/05/2022 |
7.11
|
1,900 | 7.02 | 7.19 | 6.67 | 0 | 0 | 0 |
17/05/2022 |
7.02
|
7,900 | 6.85 | 7.02 | 6.76 | 0 | 0 | 0 |
16/05/2022 |
6.85
|
8,400 | 6.33 | 6.85 | 6.24 | 300 | 0 | 0.0 |
13/05/2022 |
6.33
|
10,500 | 6.59 | 6.59 | 6.33 | 0 | 0 | 0 |
12/05/2022 |
6.59
|
8,100 | 6.93 | 7.11 | 6.59 | 0 | 0 | 0 |
11/05/2022 |
6.93
|
7,600 | 7.19 | 7.19 | 6.67 | 0 | 0 | 0 |
10/05/2022 |
7.19
|
2,100 | 6.67 | 7.19 | 6.67 | 0 | 0 | 0 |
09/05/2022 |
6.67
|
7,200 | 7.19 | 7.19 | 6.67 | 0 | 100 | -0.0 |
06/05/2022 |
7.19
|
2,600 | 7.80 | 7.80 | 7.19 | 0 | 0 | 0 |
05/05/2022 |
7.80
|
10,800 | 7.71 | 7.80 | 7.37 | 0 | 0 | 0 |
04/05/2022 |
7.71
|
2,600 | 7.28 | 7.80 | 7.28 | 0 | 0 | 0 |
29/04/2022 |
7.28
|
5,000 | 7.37 | 7.37 | 7.19 | 0 | 0 | 0 |
28/04/2022 |
7.37
|
22,726 | 7.54 | 7.54 | 7.11 | 0 | 0 | 0 |
27/04/2022 |
7.54
|
200 | 7.19 | 7.71 | 7.54 | 0 | 0 | 0 |