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) |
0.60 | 17.65% | 456,000 | -19,900 | -0.1 |
3.40
4.10
4
|
2 tháng
(2024-07-22) |
0.50 | 14.29% | 668,500 | -20,000 | -0.1 |
3.30
4.10
4
|
3 tháng
(2024-06-21) |
0.30 | 8.11% | 2,017,600 | -131,100 | -0.6 |
3.30
4.60
4
|
6 tháng
(2024-03-25) |
0.10 | 2.56% | 2,577,359 | -154,000 | -0.6 |
3.10
4.60
4
|
12 tháng
(2023-09-25) |
-0.60 | -13.04% | 3,325,616 | -154,000 | -0.6 |
3.10
4.70
4
|
24 tháng
(2022-09-30) |
-1.70 | -29.82% | 6,763,459 | -192,200 | -0.8 |
2.80
5.70
4
|
36 tháng
(2021-10-05) |
-7.40 | -64.91% | 35,167,794 | 78,800 | 3.1 |
2.80
19.20
4
|
60 tháng
(2019-10-16) |
-9.05 | -69.34% | 100,555,421 | 75,000 | 3.2 |
2.80
19.20
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
6.20
|
10,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
16/09/2022 |
6.20
|
6,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
15/09/2022 |
6.30
|
6,961 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/09/2022 |
6.30
|
5,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
13/09/2022 |
6.30
|
2,500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
12/09/2022 |
6.40
|
7,213 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
09/09/2022 |
6.30
|
17,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
08/09/2022 |
6.40
|
7,300 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
07/09/2022 |
6.30
|
26,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
06/09/2022 |
6.40
|
25,700 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
05/09/2022 |
6.40
|
13,800 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
31/08/2022 |
6.50
|
600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
30/08/2022 |
6.50
|
2,600 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
29/08/2022 |
6.40
|
26,300 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
26/08/2022 |
6.80
|
8,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
25/08/2022 |
6.90
|
7,800 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
24/08/2022 |
7
|
17,000 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
23/08/2022 |
6.90
|
14,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
22/08/2022 |
6.70
|
7,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
19/08/2022 |
6.80
|
17,500 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
18/08/2022 |
6.80
|
9,800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/08/2022 |
6.80
|
37,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
16/08/2022 |
7
|
12,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
15/08/2022 |
6.80
|
21,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
12/08/2022 |
7
|
11,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
11/08/2022 |
7
|
22,100 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
10/08/2022 |
7.30
|
30,300 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
09/08/2022 |
7.30
|
38,800 | 7 | 7.40 | 7 | 0 | 0 | 0 |
08/08/2022 |
6.80
|
38,500 | 6.70 | 6.90 | 6.60 | 0 | 1,200 | -0.0 |
05/08/2022 |
6.80
|
19,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
04/08/2022 |
6.80
|
13,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
03/08/2022 |
6.80
|
13,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
02/08/2022 |
6.70
|
17,500 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
01/08/2022 |
6.60
|
6,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
29/07/2022 |
6.50
|
3,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
28/07/2022 |
6.60
|
13,809 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
27/07/2022 |
6.50
|
5,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
26/07/2022 |
6.50
|
8,700 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/07/2022 |
6.60
|
7,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
22/07/2022 |
6.50
|
20,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
21/07/2022 |
6.60
|
2,201 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
20/07/2022 |
6.70
|
18,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
19/07/2022 |
6.50
|
10,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
18/07/2022 |
6.70
|
5,600 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
15/07/2022 |
6.70
|
20,800 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
14/07/2022 |
6.60
|
1,801 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
13/07/2022 |
6.60
|
8,100 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
12/07/2022 |
6.80
|
37,810 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
11/07/2022 |
6.10
|
16,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
08/07/2022 |
6.30
|
24,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
07/07/2022 |
6.10
|
7,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
06/07/2022 |
6.10
|
16,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
05/07/2022 |
6.10
|
15,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
04/07/2022 |
6.30
|
11,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
01/07/2022 |
6.30
|
19,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
30/06/2022 |
6.30
|
36,100 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
29/06/2022 |
6.30
|
10,700 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
28/06/2022 |
6.20
|
27,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
27/06/2022 |
6
|
12,600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
24/06/2022 |
6
|
30,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
23/06/2022 |
6.20
|
8,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
22/06/2022 |
6
|
17,800 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
21/06/2022 |
6.10
|
6,600 | 6 | 6.30 | 6 | 0 | 0 | 0 |
20/06/2022 |
6.40
|
50,300 | 6.70 | 6.70 | 6.10 | 2,000 | 0 | 0.0 |
17/06/2022 |
6.70
|
49,810 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
16/06/2022 |
6.90
|
21,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
15/06/2022 |
7
|
72,400 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
14/06/2022 |
7.10
|
25,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
13/06/2022 |
7.10
|
59,100 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
10/06/2022 |
7.50
|
14,402 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
09/06/2022 |
7.50
|
29,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
08/06/2022 |
7.60
|
69,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
07/06/2022 |
7.30
|
40,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
06/06/2022 |
7.30
|
37,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
03/06/2022 |
7.40
|
20,200 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
02/06/2022 |
7.70
|
23,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
01/06/2022 |
7.80
|
66,443 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
31/05/2022 |
7.70
|
54,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
30/05/2022 |
7.60
|
25,001 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
27/05/2022 |
7.60
|
24,514 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
26/05/2022 |
7.50
|
133,406 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
25/05/2022 |
7.60
|
50,862 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
24/05/2022 |
7.40
|
13,600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
23/05/2022 |
7.40
|
31,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
20/05/2022 |
7.50
|
64,400 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
19/05/2022 |
7.40
|
30,650 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
18/05/2022 |
7.60
|
65,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
17/05/2022 |
7.90
|
25,300 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
16/05/2022 |
7.30
|
38,800 | 7.40 | 7.70 | 7.10 | 0 | 0 | 0 |
13/05/2022 |
7.20
|
76,600 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
12/05/2022 |
7.60
|
35,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
11/05/2022 |
8
|
53,600 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
10/05/2022 |
7.80
|
50,200 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
09/05/2022 |
7.50
|
52,300 | 8 | 8 | 7.30 | 0 | 0 | 0 |
06/05/2022 |
8.10
|
20,501 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
05/05/2022 |
8.30
|
16,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
04/05/2022 |
8.40
|
75,500 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
29/04/2022 |
8.80
|
34,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
28/04/2022 |
8.70
|
53,600 | 8.90 | 9 | 8.50 | 5,000 | 0 | 0.0 |
27/04/2022 |
8.50
|
56,300 | 8 | 8.70 | 7.60 | 0 | 0 | 0 |