Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.30 | 4.62% | 165,896 | 0 | 0 |
6.20
6.90
6.80
|
2 tháng
(2024-09-23) |
-0.60 | -8.11% | 186,065 | 0 | 0 |
6.20
7.40
6.80
|
3 tháng
(2024-08-26) |
-0.30 | -4.23% | 219,860 | 0 | 0 |
6.20
7.40
6.80
|
6 tháng
(2024-05-27) |
-0.21 | -2.95% | 542,743 | 10,500 | 0.1 |
6.20
8.03
6.80
|
12 tháng
(2023-11-28) |
0.17 | 2.52% | 1,275,344 | 10,400 | 0.1 |
6.20
8.03
6.80
|
24 tháng
(2022-12-05) |
1.84 | 37.12% | 5,015,578 | -321,840 | -1.6 |
4.11
8.41
6.80
|
36 tháng
(2021-12-08) |
-6.88 | -50.29% | 9,097,829 | -13,812 | 0.7 |
3.93
15.65
6.80
|
60 tháng
(2019-12-19) |
1.50 | 28.37% | 15,946,354 | -40,182 | -0.9 |
3.93
17.79
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2021 |
6.40
|
16,530 | 6.23 | 6.40 | 6.23 | 0 | 0 | 0 |
10/09/2021 |
6.23
|
18,400 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 |
09/09/2021 |
6.23
|
102 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
08/09/2021 |
6.23
|
4,300 | 6.32 | 6.40 | 6.23 | 0 | 0 | 0 |
07/09/2021 |
6.32
|
31,500 | 6.32 | 6.32 | 5.82 | 100 | 29,600 | -0.2 |
06/09/2021 |
6.32
|
4,626 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 |
01/09/2021 |
6.40
|
7,900 | 6.32 | 6.40 | 6.23 | 0 | 0 | 0 |
31/08/2021 |
6.32
|
13,000 | 6.23 | 6.32 | 6.23 | 1,400 | 0 | 0.0 |
30/08/2021 |
6.23
|
16,200 | 6.23 | 6.32 | 5.82 | 100 | 0 | 0.0 |
27/08/2021 |
6.23
|
5,400 | 6.15 | 6.23 | 5.98 | 0 | 0 | 0 |
26/08/2021 |
6.15
|
700 | 6.23 | 6.23 | 5.73 | 0 | 0 | 0 |
25/08/2021 |
6.23
|
1,300 | 6.23 | 6.23 | 5.73 | 0 | 0 | 0 |
24/08/2021 |
6.23
|
3 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
23/08/2021 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
20/08/2021 |
6.23
|
19,800 | 6.57 | 6.57 | 5.98 | 0 | 0 | 0 |
19/08/2021 |
6.57
|
400 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
18/08/2021 |
6.57
|
1,000 | 6.57 | 6.57 | 6.07 | 0 | 0 | 0 |
17/08/2021 |
6.57
|
20,300 | 6.15 | 6.65 | 5.90 | 100 | 7,600 | -0.1 |
16/08/2021 |
6.15
|
4,600 | 6.07 | 6.57 | 6.07 | 0 | 0 | 0 |
13/08/2021 |
6.07
|
2,600 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 |
12/08/2021 |
6.15
|
6,500 | 6.15 | 6.23 | 6.07 | 0 | 4,700 | -0.0 |
11/08/2021 |
6.15
|
300 | 6.23 | 6.57 | 6.15 | 100 | 0 | 0.0 |
10/08/2021 |
6.23
|
1,972 | 6.40 | 6.73 | 6.23 | 0 | 0 | 0 |
09/08/2021 |
6.40
|
2,500 | 6.23 | 6.65 | 6.40 | 100 | 0 | 0.0 |
06/08/2021 |
6.23
|
800 | 6.23 | 6.23 | 6.07 | 100 | 0 | 0.0 |
05/08/2021 |
6.23
|
3,900 | 6.23 | 6.65 | 6.15 | 100 | 0 | 0.0 |
04/08/2021 |
6.23
|
2,000 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 |
03/08/2021 |
6.40
|
200 | 6.40 | 6.65 | 6.40 | 100 | 0 | 0.0 |
02/08/2021 |
6.40
|
300 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 |
30/07/2021 |
6.48
|
400 | 6.07 | 6.65 | 6.07 | 100 | 0 | 0.0 |
29/07/2021 |
6.07
|
100 | 6.48 | 6.48 | 6.07 | 0 | 0 | 0 |
28/07/2021 |
6.48
|
300 | 6.57 | 6.65 | 6.48 | 100 | 0 | 0.0 |
27/07/2021 |
6.57
|
200 | 6.57 | 6.57 | 6.23 | 100 | 0 | 0.0 |
26/07/2021 |
6.57
|
304 | 6.07 | 6.65 | 6.57 | 100 | 0 | 0.0 |
23/07/2021 |
6.07
|
200 | 6.57 | 7.06 | 6.07 | 100 | 0 | 0.0 |
22/07/2021 |
6.57
|
200 | 6.65 | 6.65 | 6.57 | 0 | 0 | 0 |
21/07/2021 |
6.65
|
500 | 6.57 | 6.65 | 6.65 | 100 | 0 | 0.0 |
20/07/2021 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
19/07/2021 |
6.57
|
1,000 | 6.65 | 6.65 | 6.57 | 0 | 0 | 0 |
16/07/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
15/07/2021 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
14/07/2021 |
6.65
|
100 | 6.48 | 6.65 | 6.65 | 100 | 0 | 0.0 |
13/07/2021 |
6.48
|
2,300 | 6.40 | 6.48 | 6.32 | 0 | 0 | 0 |
12/07/2021 |
6.40
|
8,500 | 6.73 | 6.73 | 6.23 | 300 | 0 | 0.0 |
09/07/2021 |
6.73
|
140 | 6.57 | 6.73 | 6.73 | 100 | 0 | 0.0 |
08/07/2021 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
07/07/2021 |
6.57
|
4,100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
06/07/2021 |
6.57
|
40,880 | 6.57 | 6.73 | 6.57 | 200 | 39,000 | -0.3 |
05/07/2021 |
6.57
|
780 | 6.57 | 6.73 | 6.57 | 100 | 0 | 0.0 |
02/07/2021 |
6.57
|
5,900 | 6.57 | 6.65 | 6.57 | 0 | 0 | 0 |
01/07/2021 |
6.57
|
3,000 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
30/06/2021 |
6.57
|
10,000 | 6.40 | 6.65 | 6.57 | 0 | 0 | 0 |
29/06/2021 |
6.40
|
11,900 | 6.73 | 7.06 | 6.32 | 100 | 0 | 0.0 |
28/06/2021 |
6.73
|
100 | 6.65 | 6.73 | 6.73 | 100 | 0 | 0.0 |
25/06/2021 |
6.65
|
10,410 | 6.65 | 6.65 | 6.32 | 300 | 0 | 0.0 |
24/06/2021 |
6.65
|
5,252 | 6.65 | 6.73 | 6.48 | 300 | 0 | 0.0 |
23/06/2021 |
6.65
|
4,500 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
22/06/2021 |
6.65
|
25,598 | 6.73 | 6.82 | 6.57 | 200 | 0 | 0.0 |
21/06/2021 |
6.73
|
16,000 | 6.65 | 6.73 | 6.32 | 200 | 0 | 0.0 |
18/06/2021 |
6.65
|
20,750 | 6.82 | 6.82 | 6.57 | 0 | 0 | 0 |
17/06/2021 |
6.82
|
500 | 6.82 | 7.06 | 6.82 | 100 | 0 | 0.0 |
16/06/2021 |
6.82
|
17,438 | 6.82 | 7.06 | 6.73 | 1,100 | 12,300 | -0.1 |
15/06/2021 |
6.82
|
2,200 | 6.82 | 6.98 | 6.73 | 900 | 400 | 0.0 |
14/06/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
11/06/2021 |
6.82
|
6,618 | 6.48 | 6.90 | 5.90 | 100 | 0 | 0.0 |
10/06/2021 |
6.48
|
3,815 | 6.82 | 6.98 | 6.40 | 500 | 0 | 0.0 |
09/06/2021 |
6.82
|
180 | 6.98 | 6.98 | 6.82 | 0 | 0 | 0 |
08/06/2021 |
6.98
|
100 | 6.90 | 6.98 | 6.98 | 100 | 0 | 0.0 |
07/06/2021 |
6.90
|
16,200 | 6.90 | 6.90 | 6.73 | 200 | 0 | 0.0 |
04/06/2021 |
6.90
|
11,810 | 6.82 | 6.90 | 6.82 | 300 | 5,200 | -0.0 |
03/06/2021 |
6.82
|
3,310 | 6.82 | 6.98 | 6.65 | 200 | 0 | 0.0 |
02/06/2021 |
6.82
|
6,400 | 6.73 | 6.98 | 6.73 | 300 | 0 | 0.0 |
01/06/2021 |
6.73
|
868 | 6.65 | 6.98 | 6.15 | 500 | 0 | 0.0 |
31/05/2021 |
6.65
|
8,350 | 6.90 | 6.98 | 6.65 | 200 | 5,000 | -0.0 |
28/05/2021 |
6.90
|
8,500 | 6.65 | 6.98 | 6.65 | 500 | 0 | 0.0 |
27/05/2021 |
6.65
|
600 | 6.90 | 6.98 | 6.65 | 100 | 0 | 0.0 |
26/05/2021 |
6.90
|
200 | 6.98 | 6.98 | 6.90 | 0 | 0 | 0 |
25/05/2021 |
6.98
|
200 | 6.82 | 7.06 | 6.98 | 100 | 0 | 0.0 |
24/05/2021 |
6.82
|
32,500 | 6.90 | 6.90 | 6.82 | 100 | 29,100 | -0.2 |
21/05/2021 |
6.90
|
21,900 | 6.82 | 7.23 | 6.90 | 100 | 0 | 0.0 |
20/05/2021 |
6.82
|
4,100 | 6.90 | 7.06 | 6.82 | 100 | 1,000 | -0.0 |
19/05/2021 |
6.90
|
4,700 | 6.90 | 6.98 | 6.23 | 700 | 0 | 0.0 |
18/05/2021 |
6.90
|
3,700 | 6.98 | 6.98 | 6.90 | 100 | 0 | 0.0 |
17/05/2021 |
6.98
|
19,030 | 7.06 | 7.06 | 6.65 | 0 | 0 | 0 |
14/05/2021 |
7.06
|
2,230 | 7.23 | 7.23 | 6.90 | 100 | 0 | 0.0 |
13/05/2021 |
7.23
|
232 | 6.90 | 7.23 | 7.23 | 100 | 0 | 0.0 |
12/05/2021 |
6.90
|
26,700 | 6.90 | 6.98 | 6.73 | 600 | 0 | 0.0 |
11/05/2021 |
6.90
|
1,300 | 7.06 | 7.06 | 6.90 | 0 | 0 | 0 |
10/05/2021 |
7.06
|
341 | 7.06 | 7.48 | 7.06 | 100 | 0 | 0.0 |
07/05/2021 |
7.06
|
10,900 | 7.40 | 7.40 | 6.82 | 0 | 0 | 0 |
06/05/2021 |
7.40
|
1,400 | 7.31 | 7.48 | 7.31 | 200 | 0 | 0.0 |
05/05/2021 |
7.31
|
3,000 | 6.98 | 7.40 | 6.98 | 100 | 0 | 0.0 |
04/05/2021 |
6.98
|
4,800 | 7.23 | 7.23 | 6.98 | 700 | 0 | 0.0 |
29/04/2021 |
7.23
|
31,900 | 7.40 | 7.40 | 7.06 | 200 | 0 | 0.0 |
28/04/2021 |
7.40
|
2,400 | 7.40 | 7.40 | 6.82 | 100 | 0 | 0.0 |
27/04/2021 |
7.40
|
168 | 7.06 | 7.40 | 7.40 | 100 | 0 | 0.0 |
26/04/2021 |
7.06
|
1,400 | 7.06 | 7.48 | 6.57 | 300 | 0 | 0.0 |
23/04/2021 |
7.06
|
12,300 | 6.98 | 7.06 | 6.57 | 100 | 0 | 0.0 |
22/04/2021 |
6.98
|
8,800 | 7.31 | 7.40 | 6.98 | 100 | 0 | 0.0 |
20/04/2021 |
7.31
|
15,440 | 7.40 | 7.48 | 7.31 | 0 | 0 | 0 |