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) |
-0.10 | -1.28% | 15,422,700 | -299 | -0.0 |
7.60
7.90
7.70
|
2 tháng
(2024-07-22) |
-0.40 | -4.94% | 37,092,100 | 46,799 | 0.4 |
7.60
8.10
7.70
|
3 tháng
(2024-06-20) |
-0.70 | -8.33% | 60,455,500 | 46,799 | 0.4 |
7.60
8.40
7.70
|
6 tháng
(2024-03-22) |
-0.40 | -4.94% | 266,741,357 | -84,843,184 | -882.5 |
7.50
9.10
7.70
|
12 tháng
(2023-09-25) |
-0.80 | -9.41% | 415,200,614 | -84,845,184 | -882.5 |
7.50
9.10
7.70
|
24 tháng
(2022-09-29) |
-1.39 | -15.30% | 799,499,393 | -84,933,584 | -883.3 |
5.55
9.60
7.70
|
36 tháng
(2021-10-04) |
-6.10 | -44.22% | 1,294,480,107 | -84,765,584 | -880.6 |
5.55
16.55
7.70
|
60 tháng
(2020-12-28) |
-1.32 | -14.67% | 1,853,638,065 | -84,765,584 | -880.6 |
5.55
16.84
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
7.80
|
373,891 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
27/11/2023 |
7.70
|
322,785 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
24/11/2023 |
7.80
|
1,158,993 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
23/11/2023 |
7.80
|
938,797 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
22/11/2023 |
7.90
|
517,738 | 8 | 8 | 7.80 | 0 | 0 | 0 |
21/11/2023 |
8
|
451,065 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
20/11/2023 |
7.90
|
413,061 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
17/11/2023 |
7.80
|
1,029,851 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
16/11/2023 |
8.10
|
634,039 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
15/11/2023 |
8.10
|
797,830 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
14/11/2023 |
8
|
2,087,407 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
13/11/2023 |
7.90
|
575,077 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
10/11/2023 |
7.90
|
613,110 | 8 | 8 | 7.80 | 0 | 0 | 0 |
09/11/2023 |
7.90
|
1,202,719 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
08/11/2023 |
7.90
|
1,404,594 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
07/11/2023 |
7.70
|
1,326,681 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
06/11/2023 |
7.80
|
541,713 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
03/11/2023 |
7.70
|
558,441 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
02/11/2023 |
7.80
|
1,219,581 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
01/11/2023 |
7.60
|
595,421 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
31/10/2023 |
7.60
|
832,697 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
30/10/2023 |
7.60
|
422,667 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
27/10/2023 |
7.80
|
615,136 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
26/10/2023 |
7.70
|
2,132,155 | 8 | 8 | 7.50 | 0 | 0 | 0 |
25/10/2023 |
8
|
511,959 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
24/10/2023 |
8
|
523,435 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
23/10/2023 |
8
|
262,911 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
20/10/2023 |
8.10
|
755,551 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
19/10/2023 |
7.90
|
493,276 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
18/10/2023 |
8.10
|
1,068,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
17/10/2023 |
8.10
|
748,444 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
16/10/2023 |
8.20
|
554,347 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
13/10/2023 |
8.20
|
464,311 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
12/10/2023 |
8.30
|
825,905 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
11/10/2023 |
8.20
|
672,087 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
10/10/2023 |
8.20
|
1,083,584 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
09/10/2023 |
8.20
|
781,812 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
06/10/2023 |
8.30
|
1,205,894 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
05/10/2023 |
8.10
|
1,254,775 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
04/10/2023 |
8.30
|
1,696,593 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
03/10/2023 |
8.30
|
1,649,902 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
02/10/2023 |
8.60
|
480,082 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
29/09/2023 |
8.60
|
399,067 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
28/09/2023 |
8.60
|
635,119 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
27/09/2023 |
8.60
|
1,133,415 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
26/09/2023 |
8.50
|
1,653,147 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
25/09/2023 |
8.50
|
2,452,560 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
22/09/2023 |
8.80
|
2,561,871 | 9 | 9 | 8.60 | 0 | 600 | -0.0 |
21/09/2023 |
9
|
835,510 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
20/09/2023 |
9.10
|
646,564 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
19/09/2023 |
9
|
1,230,113 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
18/09/2023 |
8.90
|
1,406,083 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
15/09/2023 |
9.10
|
1,269,685 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
14/09/2023 |
9.10
|
1,666,371 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
13/09/2023 |
9.20
|
2,825,198 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
12/09/2023 |
9.30
|
1,779,730 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
11/09/2023 |
9.20
|
4,143,271 | 10.20 | 10.20 | 9.10 | 0 | 0 | 0 |
08/09/2023 |
9.60
|
3,785,485 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
07/09/2023 |
9.50
|
5,545,034 | 9.50 | 10 | 9.20 | 0 | 0 | 0 |
06/09/2023 |
9.40
|
5,067,898 | 8.90 | 10 | 8.80 | 0 | 0 | 0 |
05/09/2023 |
8.90
|
2,096,124 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
31/08/2023 |
8.70
|
1,320,123 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
30/08/2023 |
8.70
|
955,780 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
29/08/2023 |
8.70
|
804,990 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
28/08/2023 |
8.60
|
669,881 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
25/08/2023 |
8.60
|
1,100,696 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
24/08/2023 |
8.60
|
714,537 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
23/08/2023 |
8.50
|
1,103,883 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
22/08/2023 |
8.50
|
1,980,614 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
21/08/2023 |
8.60
|
2,369,323 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
18/08/2023 |
8.60
|
5,456,444 | 9 | 9 | 8.30 | 0 | 0 | 0 |
17/08/2023 |
9
|
1,670,067 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
16/08/2023 |
9.10
|
2,161,385 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
15/08/2023 |
9.10
|
1,747,390 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
14/08/2023 |
9.10
|
2,431,957 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
11/08/2023 |
9.10
|
3,169,598 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
10/08/2023 |
9.20
|
4,285,380 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
09/08/2023 |
9.40
|
3,904,754 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
08/08/2023 |
9.50
|
6,025,271 | 9.20 | 9.70 | 9.10 | 0 | 55,000 | -0.5 |
07/08/2023 |
9.20
|
6,346,257 | 9 | 9.30 | 9 | 0 | 0 | 0 |
04/08/2023 |
9
|
2,620,985 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
03/08/2023 |
9
|
3,118,570 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
02/08/2023 |
9.10
|
2,070,253 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
01/08/2023 |
9
|
8,722,300 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
31/07/2023 |
8.80
|
3,029,338 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
28/07/2023 |
8.70
|
2,475,779 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
27/07/2023 |
8.70
|
3,000,755 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
26/07/2023 |
8.80
|
2,404,007 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
25/07/2023 |
8.80
|
2,878,736 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
24/07/2023 |
8.80
|
1,756,175 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
21/07/2023 |
8.90
|
3,193,516 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
20/07/2023 |
9
|
1,229,069 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
19/07/2023 |
9
|
4,351,185 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
18/07/2023 |
9
|
1,635,542 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
17/07/2023 |
8.90
|
1,841,807 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
14/07/2023 |
8.80
|
1,773,997 | 9 | 9 | 8.80 | 0 | 0 | 0 |
13/07/2023 |
9
|
1,997,691 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
12/07/2023 |
9
|
1,504,608 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
11/07/2023 |
9
|
4,893,172 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
10/07/2023 |
8.80
|
1,293,076 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |