Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.20 | -2.30% | 40,232 | -400 | -0.0 |
8.40
8.80
8.50
|
2 tháng
(2024-09-26) |
-0.30 | -3.41% | 75,178 | 100 | 0.0 |
8.40
8.90
8.50
|
3 tháng
(2024-08-27) |
-0.30 | -3.41% | 113,692 | 100 | 0.0 |
8.40
9
8.50
|
6 tháng
(2024-05-29) |
-1.20 | -12.37% | 779,751 | 1,600 | 0.0 |
8.40
9.70
8.50
|
12 tháng
(2023-12-01) |
0.55 | 6.97% | 2,717,934 | -800 | -0.0 |
7.41
10
8.50
|
24 tháng
(2022-12-06) |
2.33 | 37.67% | 6,113,393 | -139,112 | -1.8 |
5.69
12.23
8.50
|
36 tháng
(2021-12-13) |
0.28 | 3.39% | 8,294,011 | -743,163 | -6.9 |
5.69
12.23
8.50
|
60 tháng
(2019-12-23) |
1.76 | 26.09% | 16,688,422 | -823,954 | -9.4 |
5.22
12.23
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2022 |
6.73
|
9,800 | 6.73 | 7.10 | 6.73 | 0 | 6,700 | -0.1 |
04/07/2022 |
6.73
|
7,600 | 7.18 | 7.18 | 6.73 | 0 | 0 | 0 |
01/07/2022 |
7.18
|
100 | 6.88 | 7.18 | 7.18 | 0 | 0 | 0 |
30/06/2022 |
6.88
|
2,100 | 6.88 | 6.95 | 6.73 | 0 | 1,100 | -0.0 |
29/06/2022 |
6.88
|
900 | 6.95 | 6.95 | 6.88 | 0 | 0 | 0 |
28/06/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
27/06/2022 |
6.95
|
500 | 6.73 | 7.03 | 6.50 | 0 | 300 | -0.0 |
24/06/2022 |
6.73
|
6,400 | 6.88 | 7.25 | 6.20 | 0 | 2,500 | -0.0 |
23/06/2022 |
6.88
|
100 | 6.28 | 6.88 | 6.88 | 0 | 0 | 0 |
22/06/2022 |
6.28
|
14,200 | 6.58 | 6.58 | 6.05 | 0 | 9,200 | -0.1 |
21/06/2022 |
6.58
|
5,200 | 6.65 | 6.65 | 6.13 | 0 | 500 | -0.0 |
20/06/2022 |
6.65
|
55,200 | 6.80 | 6.80 | 6.43 | 0 | 24,400 | -0.2 |
17/06/2022 |
6.80
|
701 | 6.88 | 7.10 | 6.80 | 0 | 0 | 0 |
16/06/2022 |
6.88
|
324 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
15/06/2022 |
6.88
|
2,300 | 6.88 | 6.95 | 6.43 | 0 | 1,000 | -0.0 |
14/06/2022 |
6.88
|
400 | 6.95 | 6.95 | 6.43 | 0 | 0 | 0 |
13/06/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
10/06/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
09/06/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
08/06/2022 |
6.95
|
100 | 6.88 | 6.95 | 6.95 | 0 | 0 | 0 |
07/06/2022 |
6.88
|
600 | 7.03 | 7.03 | 6.73 | 0 | 0 | 0 |
06/06/2022 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
03/06/2022 |
7.03
|
2,474 | 6.88 | 7.10 | 6.80 | 0 | 0 | 0 |
02/06/2022 |
6.88
|
6,500 | 6.88 | 6.88 | 6.80 | 0 | 4,700 | -0.0 |
01/06/2022 |
6.88
|
8,100 | 6.95 | 6.95 | 6.65 | 0 | 6,200 | -0.1 |
31/05/2022 |
6.95
|
1,600 | 7.03 | 7.03 | 6.95 | 0 | 1,400 | -0.0 |
30/05/2022 |
7.03
|
6,000 | 6.95 | 7.03 | 6.88 | 0 | 4,100 | -0.0 |
27/05/2022 |
6.95
|
18,700 | 6.95 | 7.03 | 6.95 | 0 | 7,000 | -0.1 |
26/05/2022 |
6.95
|
17,800 | 6.95 | 7.03 | 6.65 | 0 | 12,400 | -0.1 |
25/05/2022 |
6.95
|
200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
24/05/2022 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
23/05/2022 |
6.95
|
1,000 | 7.10 | 7.10 | 6.58 | 0 | 0 | 0 |
20/05/2022 |
7.10
|
7 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
19/05/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
18/05/2022 |
7.10
|
28,498 | 6.95 | 7.18 | 6.80 | 2,500 | 21,600 | -0.2 |
17/05/2022 |
6.95
|
500 | 7.10 | 7.10 | 6.95 | 0 | 0 | 0 |
16/05/2022 |
7.10
|
1,307 | 7.03 | 7.32 | 7.10 | 0 | 100 | -0.0 |
13/05/2022 |
7.03
|
76,000 | 7.25 | 7.32 | 6.58 | 5,200 | 36,900 | -0.3 |
12/05/2022 |
7.25
|
21,200 | 7.70 | 7.70 | 6.95 | 0 | 200 | -0.0 |
11/05/2022 |
7.70
|
107 | 7.18 | 7.70 | 7.70 | 0 | 0 | 0 |
10/05/2022 |
7.18
|
11,200 | 7.77 | 7.77 | 7.03 | 0 | 100 | -0.0 |
09/05/2022 |
7.77
|
1,500 | 7.62 | 8.00 | 6.95 | 0 | 100 | -0.0 |
06/05/2022 |
7.62
|
1,600 | 8.07 | 8.07 | 7.32 | 0 | 300 | -0.0 |
05/05/2022 |
8.07
|
110 | 7.77 | 8.07 | 8.07 | 0 | 0 | 0 |
04/05/2022 |
7.77
|
4,600 | 7.85 | 7.85 | 7.25 | 0 | 2,500 | -0.0 |
29/04/2022 |
7.85
|
3,500 | 7.32 | 7.85 | 7.55 | 0 | 0 | 0 |
28/04/2022 |
7.32
|
1,000 | 7.62 | 7.62 | 7.32 | 0 | 0 | 0 |
27/04/2022 |
7.62
|
3,300 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
26/04/2022 |
7.62
|
2,600 | 7.62 | 7.62 | 7.03 | 0 | 100 | -0.0 |
25/04/2022 |
7.62
|
1,300 | 7.62 | 8.15 | 7.10 | 0 | 300 | -0.0 |
22/04/2022 |
7.62
|
2,800 | 7.70 | 7.70 | 7.10 | 0 | 900 | -0.0 |
21/04/2022 |
7.70
|
14,000 | 7.55 | 7.70 | 6.95 | 0 | 0 | 0 |
20/04/2022 |
7.55
|
7,000 | 7.70 | 7.70 | 7.47 | 0 | 0 | 0 |
19/04/2022 |
7.70
|
600 | 7.70 | 7.77 | 7.25 | 0 | 0 | 0 |
18/04/2022 |
7.70
|
8,400 | 8.07 | 8.07 | 7.47 | 0 | 600 | -0.0 |
15/04/2022 |
8.07
|
1,000 | 8.22 | 8.22 | 8.07 | 0 | 0 | 0 |
14/04/2022 |
8.22
|
6,000 | 7.85 | 8.22 | 7.77 | 0 | 0 | 0 |
13/04/2022 |
7.85
|
1,951 | 7.62 | 7.92 | 7.47 | 0 | 0 | 0 |
12/04/2022 |
7.62
|
16,000 | 7.77 | 8.00 | 7.62 | 0 | 700 | -0.0 |
08/04/2022 |
7.77
|
3,800 | 8.22 | 8.22 | 7.77 | 0 | 0 | 0 |
07/04/2022 |
8.22
|
7,900 | 8.22 | 8.22 | 7.85 | 0 | 0 | 0 |
06/04/2022 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
05/04/2022 |
8.22
|
4,100 | 8.22 | 8.22 | 7.92 | 0 | 2,000 | -0.0 |
04/04/2022 |
8.22
|
900 | 8.15 | 8.60 | 8.15 | 0 | 0 | 0 |
01/04/2022 |
8.15
|
7,500 | 8.07 | 8.15 | 8.00 | 0 | 0 | 0 |
31/03/2022 |
8.07
|
18,551 | 8.07 | 8.15 | 7.85 | 900 | 12,751 | -0.1 |
30/03/2022 |
8.07
|
15,500 | 8.22 | 8.22 | 7.85 | 100 | 0 | 0.0 |
29/03/2022 |
8.22
|
19,200 | 8.22 | 8.22 | 7.85 | 0 | 0 | 0 |
28/03/2022 |
8.22
|
1,700 | 8.22 | 8.60 | 7.85 | 0 | 1,000 | -0.0 |
25/03/2022 |
8.22
|
20,100 | 8.45 | 8.74 | 7.70 | 0 | 0 | 0 |
24/03/2022 |
8.45
|
8,700 | 8.52 | 8.60 | 8.22 | 0 | 0 | 0 |
23/03/2022 |
8.52
|
28,300 | 8.60 | 8.97 | 8.22 | 0 | 20,000 | -0.2 |
22/03/2022 |
8.60
|
43,500 | 8.30 | 8.74 | 7.92 | 0 | 21,000 | -0.2 |
21/03/2022 |
8.30
|
36,000 | 8.22 | 8.52 | 7.92 | 0 | 20,000 | -0.2 |
18/03/2022 |
8.22
|
16,400 | 7.85 | 8.22 | 7.77 | 0 | 0 | 0 |
17/03/2022 |
7.85
|
14,900 | 7.77 | 7.85 | 7.62 | 0 | 0 | 0 |
16/03/2022 |
7.77
|
16,027 | 7.55 | 7.77 | 7.47 | 0 | 1,000 | -0.0 |
15/03/2022 |
7.55
|
1,500 | 7.55 | 7.55 | 7.47 | 0 | 1,000 | -0.0 |
14/03/2022 |
7.55
|
368 | 7.70 | 7.70 | 7.55 | 0 | 0 | 0 |
11/03/2022 |
7.70
|
2,400 | 7.77 | 7.77 | 7.70 | 0 | 0 | 0 |
10/03/2022 |
7.77
|
14,810 | 7.47 | 7.85 | 7.40 | 0 | 0 | 0 |
09/03/2022 |
7.47
|
1,301 | 7.62 | 7.70 | 7.47 | 0 | 0 | 0 |
08/03/2022 |
7.62
|
7,400 | 7.85 | 7.92 | 7.62 | 1,400 | 0 | 0.0 |
07/03/2022 |
7.85
|
1,600 | 7.55 | 7.85 | 7.70 | 0 | 0 | 0 |
04/03/2022 |
7.55
|
6,100 | 7.62 | 7.85 | 7.55 | 0 | 0 | 0 |
03/03/2022 |
7.62
|
3,900 | 7.47 | 7.70 | 7.55 | 0 | 0 | 0 |
02/03/2022 |
7.47
|
4,200 | 7.55 | 7.55 | 7.40 | 0 | 400 | -0.0 |
01/03/2022 |
7.55
|
4,010 | 7.40 | 7.70 | 7.55 | 0 | 0 | 0 |
28/02/2022 |
7.40
|
3,000 | 7.47 | 7.62 | 7.40 | 0 | 0 | 0 |
25/02/2022 |
7.47
|
2,500 | 7.40 | 7.55 | 7.40 | 0 | 0 | 0 |
24/02/2022 |
7.40
|
4,000 | 7.62 | 7.85 | 7.40 | 0 | 0 | 0 |
23/02/2022 |
7.62
|
7,700 | 7.55 | 7.85 | 7.55 | 0 | 0 | 0 |
22/02/2022 |
7.55
|
4,100 | 7.62 | 7.62 | 7.47 | 0 | 0 | 0 |
21/02/2022 |
7.62
|
15,900 | 7.47 | 7.62 | 7.47 | 0 | 0 | 0 |
18/02/2022 |
7.47
|
2,300 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
17/02/2022 |
7.47
|
1,200 | 7.47 | 7.55 | 7.40 | 0 | 0 | 0 |
16/02/2022 |
7.47
|
300 | 7.40 | 7.47 | 7.40 | 0 | 0 | 0 |
15/02/2022 |
7.40
|
100 | 7.47 | 7.47 | 7.40 | 0 | 0 | 0 |
14/02/2022 |
7.47
|
2,200 | 7.47 | 7.47 | 7.03 | 0 | 1,400 | -0.0 |
11/02/2022 |
7.47
|
2,200 | 7.62 | 7.62 | 7.10 | 0 | 0 | 0 |