Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
0 | 0% | 401,900 | 0 | 0 |
6.80
7.20
7
|
2 tháng
(2025-05-05) |
0.50 | 7.69% | 1,275,400 | 0 | 0 |
6.50
7.20
7
|
3 tháng
(2025-04-08) |
1 | 16.67% | 1,855,000 | 2,000 | 0.0 |
6
7.20
7
|
6 tháng
(2025-01-06) |
0 | 0% | 4,548,629 | 2,000 | 0.0 |
6
8.40
7
|
12 tháng
(2024-07-09) |
-2.90 | -29.29% | 10,845,953 | -5,400 | -0.1 |
6
10.50
7
|
24 tháng
(2023-07-17) |
-11.60 | -62.36% | 28,776,926 | -2,200 | -0.2 |
6
19.84
7
|
36 tháng
(2022-07-20) |
-28.29 | -80.16% | 52,792,136 | -140,900 | -5.4 |
6
45.30
7
|
60 tháng
(2020-07-30) |
-6.34 | -47.51% | 73,117,474 | -47,000 | -11.5 |
6
45.30
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2024 |
8.30
|
6,323 | 9.40 | 9.40 | 8.20 | 0 | 0 | 0 |
12/09/2024 |
8.10
|
22,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
11/09/2024 |
8.20
|
41,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
10/09/2024 |
8.20
|
42,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
09/09/2024 |
8.30
|
12,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
06/09/2024 |
8.30
|
15,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
05/09/2024 |
8.40
|
6,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
04/09/2024 |
8.30
|
30,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
30/08/2024 |
8.40
|
70,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
29/08/2024 |
8.40
|
67,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
28/08/2024 |
8.50
|
77,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
27/08/2024 |
8.70
|
22,800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
26/08/2024 |
8.70
|
26,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
23/08/2024 |
8.80
|
44,200 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
22/08/2024 |
8.80
|
55,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
21/08/2024 |
8.90
|
126,000 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
20/08/2024 |
8.50
|
34,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
19/08/2024 |
8.50
|
63,502 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
16/08/2024 |
8.30
|
107,801 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
15/08/2024 |
8.30
|
40,701 | 8.30 | 8.40 | 8.20 | 10,000 | 0 | 0.1 |
14/08/2024 |
8.30
|
34,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
13/08/2024 |
8.40
|
101,602 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
12/08/2024 |
8.40
|
84,165 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
09/08/2024 |
8.30
|
112,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
08/08/2024 |
8.40
|
34,006 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
07/08/2024 |
8.30
|
59,901 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
06/08/2024 |
8.40
|
36,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
05/08/2024 |
8.30
|
191,100 | 8.70 | 8.70 | 8.20 | 0 | 32,400 | -0.3 |
02/08/2024 |
8.80
|
68,400 | 8.90 | 8.90 | 8.60 | 0 | 10,000 | -0.1 |
01/08/2024 |
8.90
|
130,713 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
31/07/2024 |
9.10
|
70,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
30/07/2024 |
9
|
140,600 | 9.30 | 9.30 | 8.90 | 2,000 | 0 | 0.0 |
29/07/2024 |
9.30
|
284,500 | 9.50 | 9.50 | 9 | 3,000 | 0 | 0.0 |
26/07/2024 |
9.60
|
49,201 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
25/07/2024 |
9.60
|
23,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
24/07/2024 |
9.70
|
49,044 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
23/07/2024 |
9.70
|
19,300 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
22/07/2024 |
9.70
|
108,200 | 10 | 10 | 9.50 | 0 | 0 | 0 |
19/07/2024 |
9.90
|
58,100 | 10 | 10 | 9.80 | 0 | 0 | 0 |
18/07/2024 |
9.90
|
124,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
17/07/2024 |
9.90
|
160,414 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
16/07/2024 |
10.10
|
111,130 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
15/07/2024 |
10.10
|
89,600 | 10 | 10.20 | 10 | 0 | 0 | 0 |
12/07/2024 |
10.10
|
160,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
11/07/2024 |
10.20
|
308,820 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
10/07/2024 |
10.50
|
330,500 | 9.90 | 10.80 | 9.90 | 0 | 0 | 0 |
09/07/2024 |
9.90
|
307,100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
08/07/2024 |
10
|
252,000 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
05/07/2024 |
10.10
|
148,000 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
04/07/2024 |
10.10
|
149,332 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
03/07/2024 |
10.10
|
108,522 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
02/07/2024 |
10.10
|
141,900 | 10 | 10.40 | 10 | 5,000 | 0 | 0.1 |
01/07/2024 |
9.80
|
506,734 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
28/06/2024 |
10.10
|
277,220 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
27/06/2024 |
10.80
|
244,642 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
26/06/2024 |
11.20
|
262,211 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
25/06/2024 |
11.60
|
786,085 | 11.70 | 11.90 | 11.10 | 0 | 0 | 0 |
24/06/2024 |
11.50
|
932,391 | 11.30 | 12.10 | 11.10 | 42,400 | 0 | 0.5 |
21/06/2024 |
11.30
|
1,453,286 | 10.40 | 11.60 | 10.30 | 0 | 0 | 0 |
20/06/2024 |
10.50
|
92,200 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
19/06/2024 |
10.20
|
276,852 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
18/06/2024 |
10.40
|
211,053 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
17/06/2024 |
10.30
|
155,745 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
14/06/2024 |
10.80
|
331,112 | 10.60 | 11.50 | 10.60 | 0 | 0 | 0 |
13/06/2024 |
10.80
|
289,502 | 10.10 | 10.80 | 10 | 5,000 | 0 | 0.1 |
12/06/2024 |
9.90
|
638,059 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
11/06/2024 |
10
|
125,350 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
10/06/2024 |
10
|
188,686 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
07/06/2024 |
10.50
|
66,700 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 |
06/06/2024 |
10.30
|
36,200 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
05/06/2024 |
10.50
|
70,700 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
04/06/2024 |
10.60
|
131,200 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
03/06/2024 |
10.60
|
167,500 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
31/05/2024 |
10.90
|
30,300 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
30/05/2024 |
10.90
|
30,500 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
29/05/2024 |
11
|
59,340 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
28/05/2024 |
11.10
|
97,946 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
27/05/2024 |
11.20
|
78,500 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
24/05/2024 |
11.40
|
84,900 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
23/05/2024 |
11.40
|
262,901 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
22/05/2024 |
11.40
|
94,606 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
21/05/2024 |
11.40
|
24,800 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
20/05/2024 |
11.50
|
58,398 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
17/05/2024 |
11.40
|
151,127 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
16/05/2024 |
11.40
|
19,100 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
15/05/2024 |
11.40
|
61,900 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
14/05/2024 |
11.50
|
19,100 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
13/05/2024 |
11.40
|
22,400 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
10/05/2024 |
11.50
|
14,300 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
09/05/2024 |
11.40
|
28,400 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
08/05/2024 |
11.40
|
22,167 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
07/05/2024 |
11.50
|
55,300 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
06/05/2024 |
11.70
|
44,401 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
03/05/2024 |
11.70
|
20,806 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
02/05/2024 |
11.60
|
36,807 | 12.20 | 12.30 | 11.60 | 0 | 0 | 0 |
26/04/2024 |
11.80
|
25,706 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
25/04/2024 |
12
|
101,316 | 12.50 | 12.50 | 11.70 | 0 | 0 | 0 |
24/04/2024 |
12.70
|
55,200 | 12.60 | 12.80 | 12.30 | 0 | 0 | 0 |
23/04/2024 |
12.60
|
8,707 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
22/04/2024 |
12.80
|
5,500 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |