Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 5,625,600 | -94,800 | -0.7 |
7
7.50
7.40
|
2 tháng
(2024-07-22) |
-0.40 | -5.13% | 15,188,400 | -119,800 | -0.9 |
6.70
7.80
7.40
|
3 tháng
(2024-06-20) |
-1.10 | -12.94% | 24,841,900 | -115,600 | -0.8 |
6.70
8.50
7.40
|
6 tháng
(2024-03-22) |
-1.80 | -19.57% | 88,178,952 | 899,625 | 8.3 |
6.70
9.70
7.40
|
12 tháng
(2023-09-25) |
-1.47 | -16.57% | 265,362,992 | -148,857 | -0.5 |
6.61
9.70
7.40
|
24 tháng
(2022-09-29) |
-0.95 | -11.33% | 460,798,536 | -24,707 | 0.3 |
3.89
11.39
7.40
|
36 tháng
(2021-10-04) |
-2.07 | -21.88% | 573,472,669 | 558,993 | 11.8 |
3.89
20.30
7.40
|
60 tháng
(2020-07-23) |
-2.47 | -25.01% | 1,036,891,071 | 714,593 | 12.9 |
3.16
20.30
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
8.20
|
543,182 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
24/04/2024 |
8.20
|
868,965 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
23/04/2024 |
8.20
|
512,597 | 8.10 | 8.30 | 8 | 100,000 | 0 | 0.8 |
22/04/2024 |
8.30
|
1,873,320 | 8.10 | 8.40 | 8 | 0 | 4,000 | -0.0 |
19/04/2024 |
7.90
|
2,008,932 | 8.40 | 8.40 | 7.90 | 0 | 10,000 | -0.1 |
17/04/2024 |
8.40
|
1,341,999 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
16/04/2024 |
8.30
|
1,833,441 | 8.60 | 8.60 | 7.90 | 0 | 21,100 | -0.2 |
15/04/2024 |
8.40
|
1,449,528 | 9 | 9 | 8.30 | 0 | 0 | 0 |
12/04/2024 |
9
|
911,936 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
11/04/2024 |
8.90
|
919,548 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
10/04/2024 |
8.90
|
509,370 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
09/04/2024 |
9
|
1,005,286 | 8.80 | 9.10 | 8.80 | 0 | 1,000 | -0.0 |
08/04/2024 |
8.80
|
953,283 | 9 | 9 | 8.80 | 0 | 0 | 0 |
05/04/2024 |
9
|
1,928,926 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
04/04/2024 |
9.10
|
1,247,047 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
03/04/2024 |
9.30
|
1,209,826 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
02/04/2024 |
9.40
|
1,410,468 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
01/04/2024 |
9.50
|
1,454,016 | 9.50 | 9.60 | 9.30 | 100 | 0 | 0.0 |
29/03/2024 |
9.50
|
1,028,840 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
28/03/2024 |
9.70
|
1,416,518 | 9.60 | 9.80 | 9.50 | 0 | 2,200 | -0.0 |
27/03/2024 |
9.60
|
2,732,663 | 9.20 | 9.60 | 9.20 | 100,000 | 300 | 0.9 |
26/03/2024 |
9.20
|
859,832 | 9.10 | 9.20 | 9.10 | 104,500 | 0 | 1.0 |
25/03/2024 |
9.20
|
2,009,289 | 9.30 | 9.40 | 9.10 | 545,500 | 50,000 | 4.6 |
22/03/2024 |
9.20
|
2,365,887 | 9.10 | 9.30 | 9.10 | 0 | 75 | -0.0 |
21/03/2024 |
9.10
|
1,580,012 | 8.90 | 9.20 | 8.90 | 11,200 | 0 | 0.1 |
20/03/2024 |
8.90
|
913,033 | 8.80 | 9 | 8.70 | 0 | 3,400 | -0.0 |
19/03/2024 |
8.80
|
769,402 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
18/03/2024 |
8.90
|
2,810,012 | 9.10 | 9.30 | 8.60 | 0 | 0 | 0 |
15/03/2024 |
9.20
|
1,767,194 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
14/03/2024 |
9.10
|
1,983,324 | 9.30 | 9.30 | 9 | 0 | 100 | -0.0 |
13/03/2024 |
9.30
|
1,414,086 | 8.90 | 9.30 | 8.90 | 100 | 0 | 0.0 |
12/03/2024 |
9
|
1,114,062 | 9 | 9 | 8.80 | 100 | 400 | -0.0 |
11/03/2024 |
9
|
2,176,085 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
08/03/2024 |
9.30
|
2,646,859 | 9.30 | 9.60 | 9.20 | 2,100 | 0 | 0.0 |
07/03/2024 |
9.40
|
4,441,692 | 8.90 | 9.50 | 8.90 | 100 | 0 | 0.0 |
06/03/2024 |
8.90
|
2,036,725 | 9.10 | 9.20 | 8.80 | 300 | 0 | 0.0 |
05/03/2024 |
9.10
|
1,750,144 | 9.20 | 9.20 | 8.90 | 11,200 | 0 | 0.1 |
04/03/2024 |
9.20
|
1,924,112 | 9 | 9.30 | 8.90 | 10,500 | 51,300 | -0.4 |
01/03/2024 |
9
|
5,029,833 | 8.60 | 9 | 8.60 | 700 | 0 | 0.0 |
29/02/2024 |
8.60
|
1,743,133 | 8.60 | 8.80 | 8.50 | 93 | 0 | 0.0 |
28/02/2024 |
8.60
|
1,009,040 | 8.60 | 8.70 | 8.50 | 400 | 1,000 | -0.0 |
27/02/2024 |
8.70
|
1,611,298 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
26/02/2024 |
8.60
|
1,286,885 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
23/02/2024 |
8.50
|
1,596,685 | 8.50 | 8.60 | 8.40 | 11,000 | 0 | 0.1 |
22/02/2024 |
8.50
|
1,000,801 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
21/02/2024 |
8.60
|
897,978 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
20/02/2024 |
8.60
|
2,719,128 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
19/02/2024 |
8.40
|
535,099 | 8.40 | 8.40 | 8.20 | 0 | 2,500 | -0.0 |
16/02/2024 |
8.40
|
752,808 | 8.30 | 8.40 | 8.20 | 0 | 200,000 | -1.7 |
15/02/2024 |
8.40
|
640,483 | 8.30 | 8.40 | 8.20 | 0 | 300 | -0.0 |
07/02/2024 |
8.30
|
492,275 | 8.30 | 8.30 | 8.20 | 0 | 52,800 | -0.4 |
06/02/2024 |
8.30
|
456,609 | 8.20 | 8.30 | 8.10 | 29,500 | 0 | 0.2 |
05/02/2024 |
8.10
|
630,326 | 8.20 | 8.20 | 8.10 | 61,400 | 0 | 0.5 |
02/02/2024 |
8.20
|
741,303 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
01/02/2024 |
8.20
|
559,345 | 8.30 | 8.30 | 8.10 | 0 | 159,100 | -1.3 |
31/01/2024 |
8.30
|
563,680 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
30/01/2024 |
8.30
|
324,849 | 8.30 | 8.30 | 8.20 | 0 | 3,000 | -0.0 |
29/01/2024 |
8.30
|
749,474 | 8.20 | 8.30 | 8.10 | 0 | 5,500 | -0.0 |
26/01/2024 |
8.30
|
608,627 | 8.30 | 8.40 | 8.20 | 0 | 100,000 | -0.8 |
25/01/2024 |
8.30
|
575,621 | 8.40 | 8.40 | 8.30 | 0 | 22,900 | -0.2 |
24/01/2024 |
8.30
|
908,338 | 8.40 | 8.50 | 8.30 | 0 | 488,000 | -4.1 |
23/01/2024 |
8.40
|
410,714 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
22/01/2024 |
8.50
|
1,052,571 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
19/01/2024 |
8.50
|
439,911 | 8.50 | 8.60 | 8.40 | 0 | 400 | -0.0 |
18/01/2024 |
8.50
|
327,793 | 8.60 | 8.60 | 8.40 | 0 | 500 | -0.0 |
17/01/2024 |
8.50
|
1,246,836 | 8.40 | 8.70 | 8.40 | 20,300 | 0 | 0.2 |
16/01/2024 |
8.50
|
706,647 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
15/01/2024 |
8.30
|
518,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
12/01/2024 |
8.40
|
817,151 | 8.50 | 8.60 | 7.40 | 0 | 0 | 0 |
11/01/2024 |
8.60
|
803,297 | 8.60 | 8.70 | 8.50 | 2,800 | 0 | 0.0 |
10/01/2024 |
8.60
|
1,182,452 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
09/01/2024 |
8.70
|
1,021,015 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
08/01/2024 |
8.70
|
1,210,891 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
05/01/2024 |
8.70
|
1,023,163 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
04/01/2024 |
8.60
|
2,169,470 | 8.60 | 8.70 | 8.50 | 0 | 75 | -0.0 |
03/01/2024 |
8.60
|
694,824 | 8.50 | 8.60 | 8.40 | 0 | 4,800 | -0.0 |
02/01/2024 |
8.50
|
555,373 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
29/12/2023 |
8.50
|
1,114,354 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
28/12/2023 |
8.60
|
773,982 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
27/12/2023 |
8.50
|
739,105 | 8.50 | 8.60 | 8.40 | 0 | 16,000 | -0.1 |
26/12/2023 |
8.40
|
531,638 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
25/12/2023 |
8.60
|
689,444 | 8.50 | 8.60 | 8.40 | 6,000 | 0 | 0.1 |
22/12/2023 |
8.40
|
397,167 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
21/12/2023 |
8.50
|
785,871 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
20/12/2023 |
8.50
|
1,012,942 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
19/12/2023 |
8.40
|
443,747 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
18/12/2023 |
8.20
|
640,186 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
15/12/2023 |
8.40
|
982,212 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
14/12/2023 |
8.50
|
959,103 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
13/12/2023 |
8.60
|
825,577 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
12/12/2023 |
8.70
|
710,077 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
11/12/2023 |
8.60
|
962,968 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
08/12/2023 |
8.70
|
970,032 | 8.80 | 8.90 | 8.60 | 200 | 0 | 0.0 |
07/12/2023 |
8.80
|
3,131,864 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
06/12/2023 |
9.10
|
1,652,103 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
05/12/2023 |
8.90
|
1,848,479 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
04/12/2023 |
8.90
|
3,039,081 | 8.50 | 9 | 8.50 | 0 | 10,000 | -0.1 |
01/12/2023 |
8.50
|
1,627,994 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
30/11/2023 |
8.30
|
1,153,514 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
29/11/2023 |
8.40
|
498,298 | 8.30 | 8.40 | 8.20 | 0 | 10,000 | -0.1 |