Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.70 | -8.54% | 569,300 | 2,000 | 0.0 |
7.30
8.50
7.30
|
2 tháng
(2024-09-09) |
0.30 | 4.17% | 1,168,900 | 2,000 | 0.0 |
7.10
8.50
7.30
|
3 tháng
(2024-08-12) |
-0.50 | -6.25% | 1,694,100 | 2,000 | 0.0 |
7.10
8.50
7.30
|
6 tháng
(2024-05-13) |
-0.80 | -9.64% | 9,739,100 | 2,000 | 0.0 |
7.10
9.80
7.30
|
12 tháng
(2023-11-14) |
-2.30 | -23.47% | 36,395,700 | 2,000 | 0.0 |
7.10
11.50
7.30
|
24 tháng
(2022-11-21) |
-3.20 | -29.91% | 81,953,857 | 1,000 | 0.0 |
4.10
12.70
7.30
|
36 tháng
(2022-01-25) |
-14.50 | -65.91% | 93,547,555 | -1,700 | -0.0 |
4.10
25
7.30
|
60 tháng
(2022-01-25) |
-14.50 | -65.91% | 93,547,555 | -1,700 | -0.0 |
4.10
25
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2023 |
8.70
|
185,400 | 7.90 | 8.80 | 8 | 0 | 0 | 0 |
25/08/2023 |
7.90
|
84,900 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
24/08/2023 |
8
|
33,000 | 7.90 | 8.30 | 8 | 0 | 0 | 0 |
23/08/2023 |
7.90
|
98,600 | 7.70 | 8.50 | 7.80 | 0 | 0 | 0 |
22/08/2023 |
7.70
|
149,700 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
21/08/2023 |
8.30
|
312,700 | 8.50 | 9.20 | 8.10 | 0 | 0 | 0 |
18/08/2023 |
8.50
|
156,900 | 9.40 | 10 | 8.50 | 0 | 0 | 0 |
17/08/2023 |
9.40
|
241,500 | 9.20 | 10.20 | 9.20 | 0 | 0 | 0 |
16/08/2023 |
9.20
|
232,500 | 9.50 | 10.20 | 9 | 0 | 0 | 0 |
15/08/2023 |
9.50
|
231,200 | 9.40 | 10 | 8.60 | 0 | 0 | 0 |
14/08/2023 |
9.40
|
296,000 | 9 | 10.30 | 8.80 | 0 | 0 | 0 |
11/08/2023 |
9
|
210,100 | 9 | 9.90 | 8.50 | 0 | 0 | 0 |
10/08/2023 |
9
|
177,400 | 8.60 | 9.50 | 7.50 | 0 | 0 | 0 |
09/08/2023 |
8.60
|
234,800 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
08/08/2023 |
8.30
|
193,800 | 8.30 | 9.10 | 8 | 0 | 0 | 0 |
07/08/2023 |
8.30
|
204,500 | 7.90 | 8.60 | 8 | 0 | 0 | 0 |
04/08/2023 |
7.90
|
353,800 | 7.40 | 8.30 | 7.30 | 0 | 0 | 0 |
03/08/2023 |
7.40
|
126,200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
02/08/2023 |
7.30
|
88,900 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
01/08/2023 |
7.40
|
153,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
31/07/2023 |
7.30
|
152,400 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
28/07/2023 |
7.30
|
75,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
27/07/2023 |
7.30
|
263,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
26/07/2023 |
7.40
|
59,500 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
25/07/2023 |
7.10
|
102,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
24/07/2023 |
7.40
|
75,100 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
21/07/2023 |
7.30
|
99,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
20/07/2023 |
7.20
|
65,300 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
19/07/2023 |
7.20
|
82,800 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
18/07/2023 |
7.20
|
201,300 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
17/07/2023 |
7.50
|
145,400 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
14/07/2023 |
7.40
|
127,600 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
13/07/2023 |
7.40
|
237,700 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
12/07/2023 |
7.40
|
81,200 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
11/07/2023 |
7.40
|
170,300 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
10/07/2023 |
7.60
|
389,900 | 7.60 | 8.80 | 7.40 | 0 | 0 | 0 |
07/07/2023 |
7.60
|
430,100 | 7.60 | 8.70 | 7.40 | 0 | 0 | 0 |
06/07/2023 |
7.60
|
286,400 | 7.50 | 8.50 | 7.40 | 0 | 0 | 0 |
05/07/2023 |
7.50
|
173,318 | 7.50 | 8.30 | 7.40 | 0 | 0 | 0 |
04/07/2023 |
7.50
|
210,624 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
03/07/2023 |
7.50
|
469,007 | 6.90 | 7.60 | 7 | 0 | 0 | 0 |
30/06/2023 |
6.90
|
144,801 | 7.10 | 7.50 | 6.80 | 0 | 0 | 0 |
29/06/2023 |
7.10
|
148,333 | 7.10 | 7.60 | 6.90 | 0 | 200 | -0.0 |
28/06/2023 |
7.10
|
188,604 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
27/06/2023 |
7.10
|
155,818 | 7.30 | 8 | 7.10 | 200 | 0 | 0.0 |
26/06/2023 |
7.30
|
159,600 | 7.30 | 7.70 | 7.10 | 0 | 0 | 0 |
23/06/2023 |
7.30
|
193,400 | 7.40 | 8 | 7.10 | 0 | 0 | 0 |
22/06/2023 |
7.40
|
263,612 | 7.40 | 8.40 | 7 | 0 | 0 | 0 |
21/06/2023 |
7.40
|
147,701 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 |
20/06/2023 |
7.30
|
278,114 | 7 | 7.90 | 6.60 | 0 | 100 | -0.0 |
19/06/2023 |
7
|
164,701 | 7.50 | 7.80 | 6.60 | 0 | 200 | -0.0 |
16/06/2023 |
7.50
|
135,700 | 7.60 | 8 | 7.20 | 100 | 1,000 | -0.0 |
15/06/2023 |
7.60
|
414,284 | 7.20 | 8.70 | 7.20 | 200 | 0 | 0.0 |
14/06/2023 |
7.20
|
254,320 | 7.80 | 8.60 | 7.20 | 400 | 0 | 0.0 |
13/06/2023 |
7.80
|
352,618 | 7 | 7.90 | 7.20 | 0 | 0 | 0 |
12/06/2023 |
7
|
215,584 | 6.20 | 7.20 | 6.40 | 0 | 0 | 0 |
09/06/2023 |
6.20
|
448,025 | 5.90 | 6.60 | 5.80 | 0 | 0 | 0 |
08/06/2023 |
5.90
|
183,246 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
07/06/2023 |
5.80
|
193,101 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
06/06/2023 |
5.70
|
159,445 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
05/06/2023 |
5.60
|
247,200 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
02/06/2023 |
5.40
|
368,021 | 6 | 6 | 5.20 | 0 | 0 | 0 |
01/06/2023 |
6
|
255,302 | 5.90 | 6.50 | 5.80 | 0 | 0 | 0 |
31/05/2023 |
5.90
|
716,666 | 5.30 | 5.90 | 5.10 | 0 | 0 | 0 |
30/05/2023 |
5.30
|
335,200 | 5.20 | 5.70 | 4.90 | 0 | 0 | 0 |
29/05/2023 |
5.20
|
52,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
26/05/2023 |
5.20
|
86,900 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
25/05/2023 |
5
|
298,300 | 4.80 | 5.40 | 4.70 | 0 | 0 | 0 |
24/05/2023 |
4.80
|
135,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
23/05/2023 |
4.80
|
187,015 | 4.40 | 4.90 | 4.50 | 0 | 0 | 0 |
22/05/2023 |
4.40
|
21,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
19/05/2023 |
4.60
|
150,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
18/05/2023 |
4.60
|
136,515 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
17/05/2023 |
4.40
|
81,117 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
16/05/2023 |
4.50
|
108,400 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
15/05/2023 |
4.40
|
194,548 | 4.20 | 4.50 | 4.30 | 0 | 0 | 0 |
12/05/2023 |
4.20
|
86,576 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
11/05/2023 |
4.30
|
89,440 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
10/05/2023 |
4.20
|
65,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
09/05/2023 |
4.10
|
163,734 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
08/05/2023 |
4.20
|
67,375 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/05/2023 |
4.30
|
106,900 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
04/05/2023 |
4.10
|
153,624 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
28/04/2023 |
4.50
|
98,700 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
27/04/2023 |
4.60
|
98,000 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
26/04/2023 |
4.60
|
261,000 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
25/04/2023 |
4.20
|
230,536 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
24/04/2023 |
4.20
|
58,432 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
21/04/2023 |
4.30
|
91,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
20/04/2023 |
4.30
|
60,047 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
19/04/2023 |
4.30
|
37,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
18/04/2023 |
4.30
|
76,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
17/04/2023 |
4.30
|
52,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
14/04/2023 |
4.30
|
100,837 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
13/04/2023 |
4.40
|
77,697 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
12/04/2023 |
4.50
|
102,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
11/04/2023 |
4.60
|
156,605 | 4.80 | 5.10 | 4.40 | 0 | 0 | 0 |
10/04/2023 |
4.80
|
81,900 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
07/04/2023 |
4.80
|
334,702 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
06/04/2023 |
4.80
|
266,927 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |