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 | 0% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
6.32
|
8,500 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |
16/09/2022 |
6.51
|
8,460 | 6.51 | 6.51 | 6.42 | 0 | 0 | 0 |
15/09/2022 |
6.51
|
18,570 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 |
14/09/2022 |
6.60
|
25,400 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 |
13/09/2022 |
6.60
|
24,707 | 6.60 | 6.60 | 6.42 | 18,100 | 0 | 0.1 |
12/09/2022 |
6.60
|
80,505 | 6.42 | 6.60 | 6.23 | 42,100 | 0 | 0.3 |
09/09/2022 |
6.42
|
19,700 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |
08/09/2022 |
6.51
|
11,800 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |
07/09/2022 |
6.51
|
17,000 | 6.60 | 6.69 | 6.51 | 0 | 0 | 0 |
06/09/2022 |
6.60
|
26,200 | 6.69 | 6.69 | 6.51 | 0 | 0 | 0 |
05/09/2022 |
6.69
|
9,400 | 6.78 | 6.78 | 6.60 | 0 | 0 | 0 |
31/08/2022 |
6.78
|
5,900 | 6.60 | 6.78 | 6.60 | 0 | 0 | 0 |
30/08/2022 |
6.60
|
12,900 | 6.78 | 6.87 | 6.60 | 0 | 0 | 0 |
29/08/2022 |
6.78
|
19,215 | 6.78 | 6.78 | 6.60 | 0 | 0 | 0 |
26/08/2022 |
6.78
|
6,100 | 6.97 | 7.15 | 6.78 | 1,000 | 0 | 0.0 |
25/08/2022 |
6.97
|
4,500 | 6.87 | 6.97 | 6.69 | 100 | 0 | 0.0 |
24/08/2022 |
6.87
|
37,400 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 |
23/08/2022 |
6.87
|
2,115 | 6.87 | 6.87 | 6.60 | 0 | 0 | 0 |
22/08/2022 |
6.87
|
12,701 | 6.78 | 7.15 | 6.78 | 0 | 0 | 0 |
19/08/2022 |
6.78
|
15,500 | 6.97 | 6.97 | 6.69 | 0 | 0 | 0 |
18/08/2022 |
6.97
|
16,009 | 7.06 | 7.06 | 6.87 | 8,000 | 0 | 0.1 |
17/08/2022 |
7.06
|
5,300 | 7.06 | 7.15 | 6.78 | 800 | 0 | 0.0 |
16/08/2022 |
7.06
|
14,300 | 7.06 | 7.33 | 6.97 | 0 | 0 | 0 |
15/08/2022 |
7.06
|
33,400 | 7.06 | 7.06 | 6.78 | 0 | 0 | 0 |
12/08/2022 |
7.06
|
25,406 | 6.87 | 7.06 | 6.78 | 4,000 | 0 | 0.0 |
11/08/2022 |
6.87
|
11,110 | 7.33 | 7.33 | 6.87 | 0 | 0 | 0 |
10/08/2022 |
7.33
|
39,800 | 6.78 | 7.42 | 6.78 | 1,000 | 0 | 0.0 |
09/08/2022 |
6.78
|
26,501 | 6.60 | 6.78 | 6.60 | 0 | 0 | 0 |
08/08/2022 |
6.60
|
28,800 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 |
05/08/2022 |
6.60
|
18,700 | 6.69 | 6.69 | 6.51 | 0 | 0 | 0 |
04/08/2022 |
6.69
|
10,516 | 6.69 | 6.69 | 6.51 | 0 | 0 | 0 |
03/08/2022 |
6.69
|
24,205 | 6.60 | 6.97 | 6.42 | 0 | 600 | -0.0 |
02/08/2022 |
6.60
|
25,100 | 6.78 | 6.78 | 6.51 | 0 | 0 | 0 |
01/08/2022 |
6.78
|
1,423 | 6.69 | 6.78 | 6.78 | 0 | 0 | 0 |
29/07/2022 |
6.69
|
8,500 | 6.78 | 6.78 | 6.51 | 0 | 0 | 0 |
28/07/2022 |
6.78
|
68,600 | 6.42 | 6.78 | 6.42 | 25,600 | 0 | 0.2 |
27/07/2022 |
6.42
|
13,400 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |
26/07/2022 |
6.51
|
13,500 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |
25/07/2022 |
6.51
|
32,100 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 |
22/07/2022 |
6.60
|
16,000 | 6.78 | 6.78 | 6.51 | 0 | 0 | 0 |
21/07/2022 |
6.78
|
8,727 | 6.69 | 6.78 | 6.51 | 0 | 0 | 0 |
20/07/2022 |
6.69
|
35,821 | 6.42 | 6.78 | 6.42 | 21,300 | 0 | 0.2 |
19/07/2022 |
6.42
|
31,400 | 6.42 | 6.51 | 6.23 | 13,900 | 0 | 0.1 |
18/07/2022 |
6.42
|
1,100 | 6.51 | 6.51 | 6.14 | 0 | 0 | 0 |
15/07/2022 |
6.51
|
10,800 | 6.51 | 6.51 | 6.14 | 0 | 0 | 0 |
14/07/2022 |
6.51
|
1,643 | 6.51 | 6.51 | 6.23 | 0 | 0 | 0 |
13/07/2022 |
6.51
|
21,100 | 6.32 | 6.51 | 6.23 | 9,700 | 0 | 0.1 |
12/07/2022 |
6.32
|
1,300 | 6.42 | 6.42 | 6.14 | 1,000 | 0 | 0.0 |
11/07/2022 |
6.42
|
30,000 | 6.42 | 6.42 | 5.96 | 13,500 | 0 | 0.1 |
08/07/2022 |
6.42
|
39,800 | 6.32 | 6.51 | 5.77 | 0 | 100 | -0.0 |
07/07/2022 |
6.32
|
69,931 | 6.05 | 6.32 | 5.87 | 24,200 | 0 | 0.2 |
06/07/2022 |
6.05
|
600 | 6.14 | 6.14 | 6.05 | 100 | 0 | 0.0 |
05/07/2022 |
6.14
|
8,600 | 6.51 | 6.51 | 6.05 | 0 | 0 | 0 |
04/07/2022 |
6.51
|
16,100 | 6.23 | 6.60 | 5.96 | 11,000 | 200 | 0.1 |
01/07/2022 |
6.23
|
20,500 | 6.78 | 6.78 | 6.23 | 0 | 0 | 0 |
30/06/2022 |
6.78
|
18,600 | 6.78 | 6.97 | 6.32 | 8,000 | 0 | 0.1 |
29/06/2022 |
6.78
|
25,500 | 6.42 | 6.78 | 6.23 | 2,600 | 0 | 0.0 |
28/06/2022 |
6.42
|
25,421 | 6.51 | 6.51 | 6.14 | 0 | 0 | 0 |
27/06/2022 |
6.51
|
11,700 | 6.78 | 6.78 | 6.14 | 0 | 0 | 0 |
24/06/2022 |
6.78
|
3,016 | 6.60 | 6.87 | 6.60 | 0 | 0 | 0 |
23/06/2022 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/06/2022 |
6.60
|
9,700 | 6.14 | 6.60 | 5.96 | 3,000 | 0 | 0.0 |
21/06/2022 |
6.14
|
26,610 | 6.32 | 6.32 | 5.87 | 16,000 | 0 | 0.1 |
20/06/2022 |
6.32
|
25,608 | 6.14 | 6.51 | 5.68 | 0 | 0 | 0 |
17/06/2022 |
6.14
|
41,817 | 6.69 | 6.69 | 6.05 | 0 | 0 | 0 |
16/06/2022 |
6.69
|
12,600 | 6.69 | 6.69 | 6.32 | 0 | 0 | 0 |
15/06/2022 |
6.69
|
27,600 | 6.97 | 6.97 | 6.32 | 0 | 0 | 0 |
14/06/2022 |
6.97
|
7,000 | 6.97 | 6.97 | 6.78 | 0 | 0 | 0 |
13/06/2022 |
6.97
|
22,305 | 6.97 | 6.97 | 6.69 | 0 | 0 | 0 |
10/06/2022 |
6.97
|
17,100 | 7.15 | 7.15 | 6.87 | 0 | 0 | 0 |
09/06/2022 |
7.15
|
3,989 | 7.15 | 7.15 | 6.97 | 0 | 0 | 0 |
08/06/2022 |
7.15
|
9,800 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
07/06/2022 |
7.15
|
7,600 | 7.15 | 7.15 | 6.97 | 0 | 0 | 0 |
06/06/2022 |
7.15
|
13,100 | 7.15 | 7.33 | 6.87 | 0 | 6,000 | -0.0 |
03/06/2022 |
7.15
|
22,300 | 7.15 | 7.33 | 7.06 | 0 | 0 | 0 |
02/06/2022 |
7.15
|
6,900 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 |
01/06/2022 |
7.33
|
9,000 | 7.33 | 7.33 | 6.97 | 0 | 300 | -0.0 |
31/05/2022 |
7.33
|
14,800 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 |
30/05/2022 |
7.33
|
21,600 | 7.42 | 7.42 | 7.15 | 0 | 0 | 0 |
27/05/2022 |
7.42
|
34,600 | 7.79 | 7.88 | 7.33 | 0 | 0 | 0 |
26/05/2022 |
7.79
|
15,300 | 7.52 | 7.79 | 6.97 | 0 | 0 | 0 |
25/05/2022 |
7.52
|
21,000 | 7.24 | 7.52 | 6.78 | 200 | 0 | 0.0 |
24/05/2022 |
7.24
|
16,900 | 7.24 | 7.33 | 6.69 | 0 | 0 | 0 |
23/05/2022 |
7.24
|
10,100 | 7.33 | 7.61 | 6.78 | 0 | 0 | 0 |
20/05/2022 |
7.33
|
9,200 | 7.24 | 7.42 | 7.06 | 0 | 0 | 0 |
19/05/2022 |
7.24
|
13,800 | 7.33 | 7.33 | 7.06 | 0 | 0 | 0 |
18/05/2022 |
7.33
|
7,017 | 7.33 | 7.79 | 7.33 | 0 | 0 | 0 |
17/05/2022 |
7.33
|
9,900 | 6.87 | 7.33 | 6.60 | 0 | 1,600 | -0.0 |
16/05/2022 |
6.87
|
29,100 | 6.51 | 7.15 | 6.87 | 0 | 0 | 0 |
13/05/2022 |
6.51
|
54,700 | 7.15 | 7.15 | 6.51 | 0 | 0 | 0 |
12/05/2022 |
7.15
|
18,923 | 7.79 | 7.79 | 7.15 | 0 | 0 | 0 |
11/05/2022 |
7.79
|
5,000 | 7.52 | 7.88 | 7.79 | 0 | 0 | 0 |
10/05/2022 |
7.52
|
8,300 | 8.16 | 8.16 | 7.52 | 0 | 0 | 0 |
09/05/2022 |
8.16
|
18,100 | 7.79 | 8.16 | 7.06 | 0 | 200 | -0.0 |
06/05/2022 |
7.79
|
4,600 | 8.25 | 8.25 | 7.79 | 0 | 0 | 0 |
05/05/2022 |
8.25
|
27,800 | 8.89 | 8.89 | 8.07 | 1,600 | 0 | 0.0 |
04/05/2022 |
8.89
|
7,741 | 8.34 | 8.98 | 8.34 | 0 | 0 | 0 |
29/04/2022 |
8.34
|
35,340 | 7.61 | 8.34 | 7.52 | 0 | 0 | 0 |
28/04/2022 |
7.61
|
18,400 | 7.52 | 7.79 | 7.42 | 0 | 0 | 0 |
27/04/2022 |
7.52
|
26,900 | 7.42 | 7.52 | 7.06 | 2,500 | 0 | 0.0 |