Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
6.40
|
3,430,746 | 7.20 | 7.20 | 6.40 | 0 | 0 | 0 |
07/07/2023 |
7.10
|
2,152,444 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
06/07/2023 |
7
|
2,893,491 | 7 | 7.10 | 6.70 | 0 | 64,900 | -0.4 |
05/07/2023 |
6.90
|
5,766,516 | 8 | 8.20 | 6.80 | 42,900 | 20,000 | 0.2 |
04/07/2023 |
7.50
|
2,884,568 | 6.80 | 7.50 | 6.80 | 19,200 | 3,000 | 0.1 |
03/07/2023 |
6.90
|
11,545,469 | 6.90 | 7.50 | 6.90 | 85,200 | 500 | 0.6 |
30/06/2023 |
7.60
|
330,257 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
29/06/2023 |
8.40
|
86,642 | 8.40 | 8.40 | 8.40 | 3,000 | 0 | 0.0 |
28/06/2023 |
9.30
|
280,065 | 9.30 | 9.30 | 9.30 | 3,000 | 0 | 0.0 |
27/06/2023 |
10.30
|
244,329 | 10.30 | 10.30 | 10.30 | 4,000 | 0 | 0.0 |
26/06/2023 |
11.40
|
168,912 | 11.40 | 11.40 | 11.40 | 0 | 60 | -0.0 |
23/06/2023 |
12.60
|
2,472,084 | 12.20 | 12.80 | 11.80 | 10,000 | 10,600 | -0.0 |
22/06/2023 |
12.20
|
3,120,968 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
21/06/2023 |
12.60
|
1,523,424 | 11.80 | 13 | 11.80 | 0 | 0 | 0 |
20/06/2023 |
12.10
|
2,769,840 | 12 | 12.80 | 11.70 | 0 | 0 | 0 |
19/06/2023 |
12.90
|
5,046,394 | 14 | 14 | 12.90 | 3,000 | 5,000 | -0.0 |
16/06/2023 |
14.30
|
1,178,049 | 14.60 | 15 | 14.30 | 0 | 0 | 0 |
15/06/2023 |
14.20
|
912,320 | 14.70 | 14.80 | 14.20 | 2,000 | 0 | 0.0 |
14/06/2023 |
14.60
|
763,777 | 15.10 | 15.20 | 14.60 | 0 | 0 | 0 |
13/06/2023 |
14.80
|
714,511 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |
12/06/2023 |
14.70
|
663,987 | 14.70 | 15 | 14.20 | 0 | 0 | 0 |
09/06/2023 |
14.60
|
1,406,498 | 15 | 15.10 | 14.20 | 0 | 0 | 0 |
08/06/2023 |
14.80
|
3,288,919 | 16 | 16 | 14.80 | 9,000 | 0 | 0.1 |
07/06/2023 |
15.80
|
3,128,707 | 15.90 | 16.30 | 15.60 | 0 | 0 | 0 |
06/06/2023 |
15.90
|
1,958,560 | 15.70 | 15.90 | 15.30 | 0 | 0 | 0 |
05/06/2023 |
15.70
|
3,003,217 | 15.50 | 16 | 15 | 0 | 200 | -0.0 |
02/06/2023 |
14.90
|
1,979,694 | 15.10 | 15.50 | 14.90 | 0 | 0 | 0 |
01/06/2023 |
15
|
1,453,475 | 15.20 | 15.40 | 14.80 | 0 | 0 | 0 |
31/05/2023 |
15.10
|
2,316,855 | 14.80 | 15.50 | 14.50 | 0 | 0 | 0 |
30/05/2023 |
14.70
|
1,600,839 | 14.90 | 15.20 | 14.40 | 0 | 0 | 0 |
29/05/2023 |
14.70
|
1,314,182 | 14.60 | 15.10 | 14.50 | 0 | 2,700 | -0.0 |
26/05/2023 |
14.40
|
1,037,562 | 14.10 | 14.50 | 13.90 | 0 | 160 | -0.0 |
25/05/2023 |
14
|
1,062,621 | 14.40 | 14.40 | 13.80 | 0 | 600 | -0.0 |
24/05/2023 |
14.40
|
1,115,513 | 14.80 | 15 | 14.40 | 0 | 0 | 0 |
23/05/2023 |
14.70
|
1,195,123 | 14.70 | 15 | 14.40 | 0 | 0 | 0 |
22/05/2023 |
14.50
|
1,003,093 | 14.20 | 14.70 | 13.90 | 0 | 0 | 0 |
19/05/2023 |
14.10
|
575,324 | 14 | 14.20 | 13.60 | 0 | 0 | 0 |
18/05/2023 |
13.90
|
1,046,351 | 13.90 | 14.40 | 13.60 | 0 | 0 | 0 |
17/05/2023 |
13.80
|
1,279,995 | 14.30 | 14.70 | 13.70 | 0 | 0 | 0 |
16/05/2023 |
14.30
|
1,024,140 | 14.60 | 14.90 | 14.30 | 0 | 0 | 0 |
15/05/2023 |
14.60
|
1,082,761 | 15.40 | 15.50 | 14.60 | 0 | 0 | 0 |
12/05/2023 |
15
|
1,399,681 | 14.70 | 15 | 14.40 | 2,700 | 0 | 0.0 |
11/05/2023 |
14.80
|
1,591,018 | 14.90 | 15.50 | 14.40 | 0 | 7,700 | -0.1 |
10/05/2023 |
14.90
|
1,215,766 | 15 | 15.40 | 14.70 | 0 | 0 | 0 |
09/05/2023 |
14.80
|
1,257,539 | 15.10 | 15.20 | 14.30 | 0 | 0 | 0 |
08/05/2023 |
15.10
|
1,773,232 | 14.40 | 15.80 | 14.40 | 0 | 0 | 0 |
05/05/2023 |
14.40
|
1,867,408 | 14.20 | 14.90 | 13.80 | 0 | 0 | 0 |
04/05/2023 |
13.90
|
2,354,689 | 12.70 | 13.90 | 12.60 | 0 | 0 | 0 |
28/04/2023 |
12.70
|
1,782,773 | 12.30 | 13 | 12.20 | 7,700 | 0 | 0.1 |
27/04/2023 |
12.10
|
1,021,269 | 12.20 | 12.50 | 12.10 | 0 | 0 | 0 |
26/04/2023 |
12.20
|
630,439 | 11.60 | 12.20 | 11.60 | 0 | 0 | 0 |
25/04/2023 |
11.80
|
1,339,350 | 12.50 | 12.80 | 11.60 | 0 | 0 | 0 |
24/04/2023 |
12.30
|
954,657 | 12.20 | 12.70 | 12.20 | 0 | 0 | 0 |
21/04/2023 |
12.10
|
1,563,250 | 12.10 | 12.80 | 11.90 | 0 | 0 | 0 |
20/04/2023 |
12
|
714,600 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
19/04/2023 |
12.10
|
928,441 | 12.90 | 13 | 12 | 0 | 6,000 | -0.1 |
18/04/2023 |
12.70
|
1,898,904 | 12.30 | 13 | 11.70 | 0 | 0 | 0 |
17/04/2023 |
12.30
|
1,027,880 | 11.30 | 12.30 | 11.30 | 0 | 0 | 0 |
14/04/2023 |
11.30
|
2,007,322 | 12 | 12.50 | 11.10 | 0 | 0 | 0 |
13/04/2023 |
12
|
1,681,872 | 13.40 | 13.40 | 12 | 0 | 0 | 0 |
12/04/2023 |
13.30
|
1,403,073 | 13.60 | 14 | 12.90 | 0 | 2,000 | -0.0 |
11/04/2023 |
13.50
|
2,680,495 | 14 | 14 | 12.40 | 1,100 | 0 | 0.0 |
10/04/2023 |
13.70
|
2,379,970 | 12.60 | 13.80 | 12.60 | 2,000 | 0 | 0.0 |
07/04/2023 |
12.60
|
2,444,837 | 11.50 | 12.60 | 11.50 | 0 | 0 | 0 |
06/04/2023 |
11.50
|
2,137,108 | 11.80 | 12.30 | 11.10 | 0 | 0 | 0 |
05/04/2023 |
11.20
|
1,671,442 | 10.40 | 11.20 | 10.40 | 6,000 | 0 | 0.1 |
04/04/2023 |
10.20
|
1,013,263 | 9.60 | 10.20 | 9.40 | 5,400 | 0 | 0.1 |
03/04/2023 |
9.30
|
1,158,937 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
31/03/2023 |
8.50
|
253,483 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
30/03/2023 |
8.50
|
251,074 | 8.70 | 8.90 | 8.50 | 100 | 0 | 0.0 |
29/03/2023 |
8.60
|
414,715 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
28/03/2023 |
8.60
|
621,148 | 8.50 | 9 | 8.50 | 2,000 | 0 | 0.0 |
27/03/2023 |
8.40
|
235,636 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
24/03/2023 |
8.40
|
198,888 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
23/03/2023 |
8.30
|
154,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
22/03/2023 |
8.20
|
106,966 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
21/03/2023 |
8.30
|
81,360 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
20/03/2023 |
8.10
|
176,928 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
17/03/2023 |
8.50
|
161,101 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
16/03/2023 |
8.30
|
170,456 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
15/03/2023 |
8.50
|
258,878 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
14/03/2023 |
8.10
|
191,914 | 8.40 | 8.40 | 8.10 | 600 | 0 | 0.0 |
13/03/2023 |
8.40
|
136,682 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
10/03/2023 |
8.40
|
158,221 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
09/03/2023 |
8.50
|
165,358 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
08/03/2023 |
8.50
|
140,709 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
07/03/2023 |
8.50
|
65,240 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
06/03/2023 |
8.40
|
178,569 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
03/03/2023 |
8.30
|
89,150 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
02/03/2023 |
8.60
|
118,554 | 8.60 | 8.70 | 8.40 | 600 | 0 | 0.0 |
01/03/2023 |
8.60
|
178,832 | 8.30 | 8.60 | 8 | 0 | 0 | 0 |
28/02/2023 |
8.30
|
153,289 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
27/02/2023 |
8.20
|
180,379 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
24/02/2023 |
8.50
|
129,352 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
23/02/2023 |
9
|
290,829 | 9.10 | 9.10 | 8.40 | 0 | 0 | 0 |
22/02/2023 |
9.10
|
387,982 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
21/02/2023 |
9.70
|
320,625 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
20/02/2023 |
9.70
|
647,965 | 9 | 9.70 | 9 | 0 | 0 | 0 |
17/02/2023 |
8.90
|
130,531 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
16/02/2023 |
9
|
136,812 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |