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) |
0.30 | 5.77% | 37,100 | 2,100 | 0.0 |
4.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 43,700 | 2,100 | 0.0 |
4.20
5.90
5.50
|
3 tháng
(2024-06-21) |
-0.50 | -8.33% | 49,900 | -1,900 | -0.0 |
4.20
6.10
5.50
|
6 tháng
(2024-03-25) |
-1.40 | -20.29% | 139,912 | 3,400 | 0.0 |
4.20
6.90
5.50
|
12 tháng
(2023-09-25) |
-0.80 | -12.70% | 457,846 | 50,873 | 0.4 |
4.20
7.80
5.50
|
24 tháng
(2022-09-30) |
-1.50 | -21.43% | 4,783,862 | 744,573 | 5.2 |
4.20
7.80
5.50
|
36 tháng
(2021-10-05) |
-7.50 | -57.69% | 21,989,061 | 1,502,873 | 10.5 |
4.20
13.50
5.50
|
60 tháng
(2019-10-16) |
-13.40 | -70.90% | 29,301,548 | 327,773 | -0.0 |
4
20.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
6.70
|
5,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
16/09/2022 |
6.80
|
1,380 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
15/09/2022 |
6.90
|
1,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
14/09/2022 |
7
|
3,500 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
13/09/2022 |
6.80
|
2,233 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
12/09/2022 |
7.10
|
311 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
09/09/2022 |
7.10
|
6,925 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
08/09/2022 |
7.10
|
6,500 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
07/09/2022 |
7
|
25,300 | 7.10 | 7.10 | 6.90 | 15,000 | 0 | 0.1 |
06/09/2022 |
7.10
|
4,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
05/09/2022 |
7.20
|
40,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
31/08/2022 |
7.20
|
9,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
30/08/2022 |
7.40
|
13,915 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
29/08/2022 |
7.50
|
40,900 | 7.30 | 7.50 | 7.10 | 22,700 | 0 | 0.2 |
26/08/2022 |
7.30
|
35,601 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
25/08/2022 |
7.60
|
12,813 | 7.70 | 7.70 | 7.50 | 100 | 0 | 0.0 |
24/08/2022 |
7.70
|
13,700 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
23/08/2022 |
7.80
|
58,910 | 7.10 | 7.80 | 7.10 | 0 | 600 | -0.0 |
22/08/2022 |
7.10
|
14,900 | 7.20 | 7.20 | 7 | 9,500 | 0 | 0.1 |
19/08/2022 |
7.20
|
30,013 | 7.40 | 7.50 | 7.20 | 10,000 | 0 | 0.1 |
18/08/2022 |
7.40
|
126,903 | 6.80 | 7.40 | 6.70 | 112,700 | 100 | 0.8 |
17/08/2022 |
6.80
|
3,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
16/08/2022 |
6.90
|
38,301 | 7.10 | 7.10 | 6.70 | 600 | 0 | 0.0 |
15/08/2022 |
7.10
|
55,426 | 7 | 7.20 | 7 | 40,000 | 0 | 0.3 |
12/08/2022 |
7
|
19,500 | 6.90 | 7 | 6.80 | 13,000 | 0 | 0.1 |
11/08/2022 |
6.90
|
16,800 | 6.90 | 7.10 | 6.80 | 100 | 0 | 0.0 |
10/08/2022 |
6.90
|
3,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
09/08/2022 |
7
|
15,000 | 7.10 | 7.20 | 6.90 | 100 | 0 | 0.0 |
08/08/2022 |
7.10
|
8,430 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/08/2022 |
7.10
|
12,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
04/08/2022 |
7
|
7,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
03/08/2022 |
7
|
13,800 | 7 | 7 | 6.80 | 300 | 0 | 0.0 |
02/08/2022 |
7
|
8,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
01/08/2022 |
7.10
|
38,200 | 6.90 | 7.10 | 6.70 | 26,000 | 0 | 0.2 |
29/07/2022 |
6.90
|
8,000 | 7 | 7.10 | 6.90 | 3,500 | 0 | 0.0 |
28/07/2022 |
7
|
25,800 | 6.80 | 7.40 | 6.90 | 23,000 | 0 | 0.2 |
27/07/2022 |
6.80
|
2,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
26/07/2022 |
6.60
|
6,800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/07/2022 |
6.60
|
28,000 | 6.80 | 6.80 | 6.60 | 23,700 | 0 | 0.2 |
22/07/2022 |
6.80
|
5,300 | 7 | 7 | 6.60 | 0 | 0 | 0 |
21/07/2022 |
7
|
1,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
20/07/2022 |
6.90
|
22,100 | 6.60 | 7.20 | 6.80 | 0 | 0 | 0 |
19/07/2022 |
6.60
|
20,500 | 7.10 | 7.30 | 6.60 | 0 | 0 | 0 |
18/07/2022 |
7.10
|
13,200 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
15/07/2022 |
7.50
|
39,960 | 7 | 7.50 | 7.10 | 37,000 | 0 | 0.3 |
14/07/2022 |
7
|
7,300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
13/07/2022 |
7.10
|
9,300 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
12/07/2022 |
7.10
|
10,911 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
11/07/2022 |
7.10
|
32,400 | 7 | 7.10 | 7 | 32,400 | 0 | 0.2 |
08/07/2022 |
7
|
5,206 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
07/07/2022 |
7.40
|
127,740 | 6.80 | 7.40 | 6.80 | 92,700 | 15,000 | 0.6 |
06/07/2022 |
6.80
|
57,230 | 6.70 | 7 | 6.60 | 41,600 | 0 | 0.3 |
05/07/2022 |
6.70
|
9,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
04/07/2022 |
6.70
|
10,410 | 6.60 | 6.80 | 6 | 0 | 0 | 0 |
01/07/2022 |
6.60
|
31,900 | 6.40 | 6.60 | 5.90 | 0 | 0 | 0 |
30/06/2022 |
6.40
|
16,300 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
29/06/2022 |
6.70
|
15,930 | 6.90 | 7 | 6.60 | 0 | 600 | -0.0 |
28/06/2022 |
6.90
|
15,100 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
27/06/2022 |
6.90
|
20,900 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
24/06/2022 |
7
|
34,781 | 6.90 | 7.20 | 6.80 | 10,000 | 100 | 0.1 |
23/06/2022 |
6.90
|
23,700 | 6.40 | 6.90 | 6.30 | 10,000 | 0 | 0.1 |
22/06/2022 |
6.40
|
29,100 | 6 | 6.60 | 5.90 | 0 | 0 | 0 |
21/06/2022 |
6
|
30,200 | 6 | 6.10 | 5.90 | 8,200 | 0 | 0.0 |
20/06/2022 |
6
|
86,300 | 6.40 | 6.40 | 5.90 | 55,300 | 1,000 | 0.3 |
17/06/2022 |
6.40
|
29,300 | 6.60 | 6.60 | 6 | 300 | 0 | 0.0 |
16/06/2022 |
6.60
|
15,300 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
15/06/2022 |
6.40
|
78,900 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
14/06/2022 |
6.90
|
18,320 | 6.80 | 7.10 | 6.60 | 0 | 0 | 0 |
13/06/2022 |
6.80
|
93,911 | 7.50 | 7.50 | 6.80 | 15,100 | 0 | 0.1 |
10/06/2022 |
7.50
|
36,710 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
09/06/2022 |
7.80
|
115,900 | 8 | 8 | 7.30 | 48,000 | 0 | 0.4 |
08/06/2022 |
8
|
104,823 | 8 | 8.60 | 8 | 1,000 | 0 | 0.0 |
07/06/2022 |
8
|
162,600 | 7.50 | 8.20 | 7.20 | 0 | 0 | 0 |
06/06/2022 |
7.50
|
163,325 | 6.90 | 7.50 | 7 | 0 | 700 | -0.0 |
03/06/2022 |
6.90
|
61,724 | 6.80 | 7 | 6.40 | 0 | 0 | 0 |
02/06/2022 |
6.80
|
41,625 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
01/06/2022 |
7.20
|
71,112 | 6.80 | 7.40 | 6.80 | 700 | 0 | 0.0 |
31/05/2022 |
6.80
|
101,500 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
30/05/2022 |
6.20
|
38,170 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
27/05/2022 |
6.30
|
15,100 | 6.20 | 6.40 | 6.20 | 100 | 0 | 0.0 |
26/05/2022 |
6.20
|
5,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
25/05/2022 |
6.20
|
18,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
24/05/2022 |
6.20
|
12,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
23/05/2022 |
6.10
|
7,400 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
20/05/2022 |
6.50
|
33,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
19/05/2022 |
6.50
|
12,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
18/05/2022 |
6.50
|
12,930 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
17/05/2022 |
6.50
|
18,000 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
16/05/2022 |
6.20
|
40,600 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
13/05/2022 |
6.20
|
22,701 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
12/05/2022 |
6.40
|
26,600 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
11/05/2022 |
6.70
|
18,852 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
10/05/2022 |
6.60
|
12,805 | 6.40 | 6.60 | 5.90 | 0 | 0 | 0 |
09/05/2022 |
6.40
|
46,061 | 7.10 | 7.10 | 6.40 | 0 | 200 | -0.0 |
06/05/2022 |
7.10
|
21,700 | 7.80 | 8.30 | 7.10 | 0 | 1,200 | -0.0 |
05/05/2022 |
7.80
|
53,440 | 7.30 | 8 | 7.40 | 0 | 0 | 0 |
04/05/2022 |
7.30
|
55,061 | 6.70 | 7.30 | 6.80 | 0 | 0 | 0 |
29/04/2022 |
6.70
|
40,300 | 6.70 | 6.80 | 6.40 | 100 | 0 | 0.0 |
28/04/2022 |
6.70
|
30,400 | 6.60 | 6.70 | 6.60 | 1,000 | 0 | 0.0 |
27/04/2022 |
6.60
|
33,400 | 6.40 | 6.70 | 6.20 | 0 | 0 | 0 |