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% | 8,037,100 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,779,800 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-20) |
-1.30 | -19.40% | 30,988,700 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-22) |
-2.40 | -30.77% | 118,877,900 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,225,400 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-29) |
-2.60 | -32.50% | 1,074,257,720 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-04) |
-8.40 | -60.87% | 1,886,381,597 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-15) |
4.10 | 315.38% | 2,582,610,077 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
7.20
|
1,534,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
27/11/2023 |
7.10
|
1,306,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
24/11/2023 |
7.40
|
2,955,700 | 7.20 | 7.40 | 7 | 0 | 20,000 | -0.1 |
23/11/2023 |
7.20
|
5,592,100 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
22/11/2023 |
7.40
|
2,413,700 | 7.30 | 7.40 | 7.10 | 20,000 | 1,000 | 0.1 |
21/11/2023 |
7.30
|
1,611,500 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
20/11/2023 |
7.30
|
2,178,500 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
17/11/2023 |
7.10
|
3,806,100 | 7.50 | 7.50 | 7 | 0 | 4,300 | -0.0 |
16/11/2023 |
7.50
|
1,786,000 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
15/11/2023 |
7.40
|
3,113,600 | 7.40 | 7.70 | 7.30 | 5,300 | 0 | 0.0 |
14/11/2023 |
7.40
|
1,862,600 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
13/11/2023 |
7.30
|
2,009,800 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
10/11/2023 |
7.20
|
5,037,600 | 7.20 | 7.50 | 7 | 1,800 | 10,000 | -0.1 |
09/11/2023 |
7.20
|
3,566,900 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
08/11/2023 |
7.10
|
5,197,600 | 6.50 | 7.10 | 6.40 | 0 | 20,000 | -0.1 |
07/11/2023 |
6.50
|
1,314,400 | 6.70 | 6.70 | 6.40 | 200 | 0 | 0.0 |
06/11/2023 |
6.70
|
1,594,400 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
03/11/2023 |
6.50
|
1,743,800 | 6.60 | 6.70 | 6.30 | 20,000 | 0 | 0.1 |
02/11/2023 |
6.60
|
3,340,400 | 6.10 | 6.70 | 6 | 5,000 | 0 | 0.0 |
01/11/2023 |
6.10
|
2,168,200 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
31/10/2023 |
5.80
|
1,545,000 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
30/10/2023 |
6.10
|
1,434,300 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
27/10/2023 |
6.40
|
1,751,500 | 6.20 | 6.50 | 6 | 10,000 | 0 | 0.1 |
26/10/2023 |
6.20
|
4,379,700 | 7 | 7 | 6.10 | 0 | 0 | 0 |
25/10/2023 |
7
|
1,327,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
24/10/2023 |
7.10
|
1,049,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
23/10/2023 |
7
|
1,155,200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
20/10/2023 |
7.10
|
2,948,200 | 7 | 7.20 | 6.60 | 1,000 | 100 | 0.0 |
19/10/2023 |
7
|
1,924,700 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
18/10/2023 |
7.30
|
3,801,300 | 7.50 | 7.70 | 6.80 | 0 | 0 | 0 |
17/10/2023 |
7.50
|
2,208,900 | 7.90 | 8 | 7.40 | 0 | 0 | 0 |
16/10/2023 |
7.90
|
1,634,800 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
13/10/2023 |
8.10
|
2,339,000 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
12/10/2023 |
8.20
|
2,444,100 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
11/10/2023 |
8.10
|
2,602,800 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
10/10/2023 |
8
|
2,902,200 | 7.80 | 8.10 | 7.80 | 2,000 | 15,000 | -0.1 |
09/10/2023 |
7.80
|
1,425,100 | 7.90 | 7.90 | 7.70 | 0 | 12,000 | -0.1 |
06/10/2023 |
7.90
|
2,851,100 | 7.80 | 8 | 7.50 | 5,000 | 5,000 | 0 |
05/10/2023 |
7.80
|
1,355,100 | 8 | 8.10 | 7.60 | 100 | 0 | 0.0 |
04/10/2023 |
8
|
3,215,100 | 7.80 | 8.20 | 7.30 | 20,000 | 10,000 | 0.1 |
03/10/2023 |
7.80
|
5,600,600 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
02/10/2023 |
8.50
|
1,576,100 | 8.40 | 8.50 | 8.30 | 0 | 20,000 | -0.2 |
29/09/2023 |
8.40
|
2,138,300 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
28/09/2023 |
8.40
|
2,243,700 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
27/09/2023 |
8.60
|
3,728,300 | 8.20 | 8.60 | 8 | 10,000 | 0 | 0.1 |
26/09/2023 |
8.20
|
4,281,600 | 7.90 | 8.60 | 7.70 | 10,000 | 0 | 0.1 |
25/09/2023 |
7.90
|
5,621,900 | 8.90 | 9 | 7.80 | 0 | 0 | 0 |
22/09/2023 |
8.90
|
9,485,100 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
21/09/2023 |
9.50
|
3,951,600 | 10 | 10.10 | 9.50 | 0 | 0 | 0 |
20/09/2023 |
10
|
5,551,800 | 9.50 | 10 | 9.50 | 0 | 41,200 | -0.4 |
19/09/2023 |
9.50
|
3,540,500 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
18/09/2023 |
9.60
|
3,595,500 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
15/09/2023 |
9.70
|
3,217,000 | 9.70 | 9.80 | 9.50 | 51,200 | 0 | 0.5 |
14/09/2023 |
9.70
|
6,044,900 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
13/09/2023 |
9.90
|
6,563,200 | 9.80 | 10.10 | 9.60 | 0 | 24,000 | -0.2 |
12/09/2023 |
9.80
|
7,432,700 | 9.10 | 9.80 | 9.10 | 0 | 600 | -0.0 |
11/09/2023 |
9.10
|
4,949,800 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
08/09/2023 |
9.50
|
3,884,000 | 9.40 | 9.60 | 9.30 | 3,000 | 0 | 0.0 |
07/09/2023 |
9.40
|
3,556,400 | 9.50 | 9.60 | 9.30 | 1,900 | 0 | 0.0 |
06/09/2023 |
9.50
|
5,737,100 | 9.20 | 9.70 | 8.90 | 40,000 | 2,300 | 0.4 |
05/09/2023 |
9.20
|
3,742,400 | 9.10 | 9.40 | 9 | 0 | 500 | -0.0 |
31/08/2023 |
9.10
|
6,232,300 | 8.90 | 9.20 | 8.90 | 0 | 1,000 | -0.0 |
30/08/2023 |
8.90
|
6,332,600 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
29/08/2023 |
8.60
|
3,327,600 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
28/08/2023 |
8.40
|
2,106,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
25/08/2023 |
8.30
|
2,460,900 | 8.40 | 8.40 | 8.20 | 1,000 | 0 | 0.0 |
24/08/2023 |
8.40
|
3,035,600 | 8.10 | 8.40 | 8 | 100 | 0 | 0.0 |
23/08/2023 |
8.10
|
1,927,200 | 8.30 | 8.40 | 8 | 1,000 | 0 | 0.0 |
22/08/2023 |
8.30
|
4,081,500 | 8.10 | 8.30 | 7.60 | 0 | 6,200 | -0.0 |
21/08/2023 |
8.10
|
4,635,000 | 8 | 8.40 | 7.70 | 10,000 | 0 | 0.1 |
18/08/2023 |
8
|
7,934,600 | 8.90 | 9 | 7.90 | 0 | 600 | -0.0 |
17/08/2023 |
8.90
|
6,855,500 | 8.90 | 9.20 | 8.80 | 500 | 0 | 0.0 |
16/08/2023 |
8.90
|
2,167,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
15/08/2023 |
8.80
|
1,734,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
14/08/2023 |
8.90
|
3,514,500 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
11/08/2023 |
8.80
|
3,891,800 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
10/08/2023 |
8.60
|
4,762,600 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
09/08/2023 |
8.90
|
3,271,400 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
08/08/2023 |
9
|
3,075,400 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
07/08/2023 |
9
|
9,123,200 | 8.40 | 9 | 8.40 | 2,000 | 400 | 0.0 |
04/08/2023 |
8.40
|
5,138,400 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
03/08/2023 |
8.20
|
2,362,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
02/08/2023 |
8.20
|
2,024,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
01/08/2023 |
8.10
|
2,906,000 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
31/07/2023 |
8.30
|
3,674,000 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
28/07/2023 |
8.20
|
3,523,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
27/07/2023 |
8.10
|
3,395,200 | 8.20 | 8.20 | 8 | 0 | 200 | -0.0 |
26/07/2023 |
8.20
|
2,506,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
25/07/2023 |
8.20
|
2,307,600 | 8.30 | 8.30 | 8 | 0 | 600 | -0.0 |
24/07/2023 |
8.30
|
3,042,000 | 8.20 | 8.30 | 8.10 | 0 | 1,100 | -0.0 |
21/07/2023 |
8.20
|
3,151,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
20/07/2023 |
8
|
2,846,200 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
19/07/2023 |
8
|
3,547,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
18/07/2023 |
8.20
|
3,194,600 | 8.30 | 8.30 | 8 | 100 | 0 | 0.0 |
17/07/2023 |
8.30
|
2,878,400 | 8.40 | 8.40 | 8.20 | 100 | 0 | 0.0 |
14/07/2023 |
8.40
|
5,948,200 | 8.30 | 8.50 | 8.10 | 0 | 300 | -0.0 |
13/07/2023 |
8.30
|
2,637,500 | 8.30 | 8.40 | 8.20 | 400 | 0 | 0.0 |
12/07/2023 |
8.30
|
10,928,900 | 7.90 | 8.50 | 7.80 | 300 | 0 | 0.0 |
11/07/2023 |
7.90
|
3,805,000 | 7.80 | 7.90 | 7.70 | 100 | 0 | 0.0 |
10/07/2023 |
7.80
|
2,932,700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |