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) |
0.30 | 3.41% | 1,372,800 | 69,901 | 0.6 |
8.10
9.10
9
|
2 tháng
(2024-07-22) |
0.40 | 4.60% | 2,729,700 | 99,901 | 0.9 |
7.70
9.10
9
|
3 tháng
(2024-06-24) |
-0.70 | -7.14% | 4,820,300 | 109,901 | 1.0 |
7.70
10
9
|
6 tháng
(2024-03-25) |
-1.99 | -17.95% | 16,027,400 | 136,901 | 1.3 |
7.70
11.27
9
|
12 tháng
(2023-09-26) |
-1.17 | -11.42% | 40,557,000 | 138,142 | 1.3 |
7.70
11.45
9
|
24 tháng
(2022-10-03) |
1.90 | 26.32% | 81,419,034 | 144,000 | 1.2 |
3.34
13.45
9
|
36 tháng
(2021-10-06) |
-8.53 | -48.39% | 129,014,484 | -5,600 | -2.2 |
3.34
23.97
9
|
60 tháng
(2019-10-17) |
5.80 | 175.38% | 155,882,376 | 147,300 | 1.2 |
1.83
23.97
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
7.80
|
159,700 | 7.72 | 7.89 | 7.72 | 0 | 0 | 0 |
07/07/2023 |
7.72
|
132,800 | 7.63 | 7.72 | 7.46 | 0 | 0 | 0 |
06/07/2023 |
7.63
|
131,900 | 7.63 | 7.80 | 7.46 | 0 | 0 | 0 |
05/07/2023 |
7.63
|
193,535 | 7.72 | 7.89 | 7.63 | 0 | 0 | 0 |
04/07/2023 |
7.72
|
176,497 | 7.46 | 7.72 | 7.46 | 0 | 0 | 0 |
03/07/2023 |
7.46
|
210,841 | 7.55 | 7.63 | 7.38 | 0 | 0 | 0 |
30/06/2023 |
7.55
|
57,618 | 7.55 | 7.63 | 7.46 | 0 | 0 | 0 |
29/06/2023 |
7.55
|
161,235 | 7.72 | 7.72 | 7.55 | 0 | 0 | 0 |
28/06/2023 |
7.72
|
266,170 | 7.80 | 7.98 | 7.63 | 0 | 0 | 0 |
27/06/2023 |
7.80
|
42,938 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 |
26/06/2023 |
7.80
|
303,008 | 8.06 | 8.06 | 7.55 | 0 | 0 | 0 |
23/06/2023 |
8.06
|
222,516 | 8.15 | 8.15 | 7.98 | 0 | 0 | 0 |
22/06/2023 |
8.15
|
502,757 | 7.89 | 8.15 | 7.98 | 0 | 0 | 0 |
21/06/2023 |
7.89
|
423,726 | 7.80 | 8.06 | 7.72 | 0 | 0 | 0 |
20/06/2023 |
7.80
|
121,088 | 7.72 | 7.89 | 7.63 | 0 | 0 | 0 |
19/06/2023 |
7.72
|
173,382 | 7.80 | 7.80 | 7.46 | 0 | 0 | 0 |
16/06/2023 |
7.80
|
718,509 | 7.55 | 8.06 | 7.46 | 0 | 10,000 | -0.1 |
15/06/2023 |
7.55
|
213,913 | 7.55 | 7.63 | 7.38 | 0 | 0 | 0 |
14/06/2023 |
7.55
|
400,384 | 7.98 | 7.98 | 7.46 | 5,000 | 0 | 0.0 |
13/06/2023 |
7.98
|
227,490 | 7.98 | 8.32 | 7.80 | 0 | 0 | 0 |
12/06/2023 |
7.98
|
720,076 | 7.46 | 8.15 | 7.38 | 0 | 0 | 0 |
09/06/2023 |
7.46
|
209,280 | 7.29 | 7.46 | 7.20 | 0 | 0 | 0 |
08/06/2023 |
7.29
|
294,082 | 7.46 | 7.55 | 7.20 | 0 | 0 | 0 |
07/06/2023 |
7.46
|
189,250 | 7.38 | 7.46 | 7.29 | 0 | 0 | 0 |
06/06/2023 |
7.38
|
340,496 | 7.29 | 7.46 | 6.95 | 0 | 0 | 0 |
05/06/2023 |
7.29
|
167,432 | 7.38 | 7.46 | 7.20 | 0 | 0 | 0 |
02/06/2023 |
7.38
|
489,840 | 7.46 | 7.63 | 7.29 | 0 | 0 | 0 |
01/06/2023 |
7.46
|
194,290 | 7.20 | 7.55 | 7.20 | 0 | 0 | 0 |
31/05/2023 |
7.20
|
307,490 | 7.12 | 7.38 | 7.12 | 0 | 0 | 0 |
30/05/2023 |
7.12
|
260,064 | 6.78 | 7.20 | 6.95 | 0 | 0 | 0 |
29/05/2023 |
6.78
|
37,000 | 6.78 | 6.95 | 6.78 | 0 | 0 | 0 |
26/05/2023 |
6.78
|
125,517 | 6.78 | 6.86 | 6.69 | 0 | 0 | 0 |
25/05/2023 |
6.78
|
207,538 | 7.03 | 7.03 | 6.69 | 0 | 0 | 0 |
24/05/2023 |
7.03
|
99,706 | 6.95 | 7.20 | 6.95 | 0 | 0 | 0 |
23/05/2023 |
6.95
|
415,980 | 6.69 | 7.12 | 6.78 | 0 | 0 | 0 |
22/05/2023 |
6.69
|
62,935 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 |
19/05/2023 |
6.69
|
72,942 | 6.78 | 6.86 | 6.60 | 0 | 0 | 0 |
18/05/2023 |
6.78
|
194,331 | 6.60 | 6.86 | 6.52 | 0 | 0 | 0 |
17/05/2023 |
6.60
|
272,831 | 6.78 | 6.78 | 6.52 | 0 | 0 | 0 |
16/05/2023 |
6.78
|
201,405 | 6.86 | 6.86 | 6.60 | 0 | 0 | 0 |
15/05/2023 |
6.86
|
186,613 | 7.03 | 7.12 | 6.69 | 0 | 0 | 0 |
12/05/2023 |
7.03
|
195,988 | 6.86 | 7.03 | 6.78 | 0 | 0 | 0 |
11/05/2023 |
6.86
|
248,286 | 6.95 | 7.12 | 6.86 | 0 | 0 | 0 |
10/05/2023 |
6.95
|
297,588 | 6.95 | 7.12 | 6.86 | 0 | 0 | 0 |
09/05/2023 |
6.95
|
169,970 | 7.12 | 7.20 | 6.78 | 17,100 | 0 | 0.1 |
08/05/2023 |
7.12
|
341,156 | 6.26 | 7.20 | 6.35 | 0 | 0 | 0 |
05/05/2023 |
6.26
|
243,620 | 6.17 | 6.52 | 6.17 | 0 | 0 | 0 |
04/05/2023 |
6.17
|
124,001 | 5.83 | 6.17 | 5.83 | 0 | 0 | 0 |
28/04/2023 |
5.83
|
103,015 | 5.92 | 6.09 | 5.83 | 0 | 0 | 0 |
27/04/2023 |
5.92
|
62,600 | 6.00 | 6.09 | 5.75 | 0 | 0 | 0 |
26/04/2023 |
6.00
|
64,276 | 5.83 | 6.00 | 5.75 | 0 | 0 | 0 |
25/04/2023 |
5.83
|
138,476 | 6.43 | 6.43 | 5.66 | 0 | 0 | 0 |
24/04/2023 |
6.43
|
198,473 | 6.17 | 6.60 | 6.00 | 0 | 0 | 0 |
21/04/2023 |
6.17
|
225,865 | 5.66 | 6.26 | 5.75 | 0 | 0 | 0 |
20/04/2023 |
5.66
|
71,645 | 5.92 | 6.09 | 5.66 | 0 | 0 | 0 |
19/04/2023 |
5.92
|
269,431 | 5.75 | 6.35 | 5.66 | 0 | 8,400 | -0.1 |
18/04/2023 |
5.75
|
171,810 | 5.83 | 5.83 | 5.40 | 0 | 0 | 0 |
17/04/2023 |
5.83
|
38,954 | 5.83 | 5.83 | 5.57 | 0 | 0 | 0 |
14/04/2023 |
5.83
|
267,800 | 5.75 | 6.00 | 5.66 | 0 | 0 | 0 |
13/04/2023 |
5.75
|
105,967 | 5.92 | 6.09 | 5.66 | 0 | 0 | 0 |
12/04/2023 |
5.92
|
85,534 | 6.00 | 6.26 | 5.75 | 0 | 0 | 0 |
11/04/2023 |
6.00
|
214,366 | 6.00 | 6.26 | 5.57 | 0 | 0 | 0 |
10/04/2023 |
6.00
|
157,568 | 6.00 | 6.43 | 5.83 | 0 | 2,000 | -0.0 |
07/04/2023 |
6.00
|
247,832 | 6.17 | 6.35 | 5.66 | 0 | 15,000 | -0.1 |
06/04/2023 |
6.17
|
414,622 | 6.00 | 6.78 | 5.75 | 0 | 0 | 0 |
05/04/2023 |
6.00
|
387,129 | 5.49 | 6.00 | 5.57 | 0 | 0 | 0 |
04/04/2023 |
5.49
|
393,419 | 4.80 | 5.49 | 4.80 | 35,300 | 0 | 0.2 |
03/04/2023 |
4.80
|
89,477 | 4.63 | 4.89 | 4.72 | 0 | 0 | 0 |
31/03/2023 |
4.63
|
9,721 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
30/03/2023 |
4.63
|
35,851 | 4.63 | 4.72 | 4.55 | 0 | 0 | 0 |
29/03/2023 |
4.63
|
28,390 | 4.63 | 4.63 | 4.37 | 0 | 0 | 0 |
28/03/2023 |
4.63
|
150,375 | 4.63 | 4.80 | 4.55 | 0 | 0 | 0 |
27/03/2023 |
4.63
|
58,951 | 4.55 | 4.63 | 4.55 | 0 | 0 | 0 |
24/03/2023 |
4.55
|
22,506 | 4.46 | 4.63 | 4.46 | 0 | 0 | 0 |
23/03/2023 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
22/03/2023 |
4.46
|
20,016 | 4.37 | 4.63 | 4.46 | 0 | 0 | 0 |
21/03/2023 |
4.37
|
3,743 | 4.37 | 4.46 | 4.29 | 0 | 0 | 0 |
20/03/2023 |
4.37
|
19,460 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 |
17/03/2023 |
4.46
|
10,300 | 4.46 | 4.63 | 4.37 | 0 | 0 | 0 |
16/03/2023 |
4.46
|
7,200 | 4.63 | 4.63 | 4.37 | 0 | 0 | 0 |
15/03/2023 |
4.63
|
76,969 | 4.37 | 4.63 | 4.37 | 0 | 0 | 0 |
14/03/2023 |
4.37
|
33,420 | 4.37 | 4.46 | 4.29 | 0 | 0 | 0 |
13/03/2023 |
4.37
|
109,390 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
10/03/2023 |
4.37
|
20,653 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 |
09/03/2023 |
4.37
|
66,672 | 4.46 | 4.55 | 4.37 | 0 | 0 | 0 |
08/03/2023 |
4.46
|
10,720 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
07/03/2023 |
4.46
|
51,182 | 4.55 | 4.89 | 4.37 | 0 | 0 | 0 |
06/03/2023 |
4.55
|
9,944 | 4.46 | 4.55 | 4.37 | 0 | 0 | 0 |
03/03/2023 |
4.46
|
56,600 | 4.37 | 4.72 | 4.37 | 0 | 0 | 0 |
02/03/2023 |
4.37
|
42,754 | 4.55 | 4.72 | 4.37 | 0 | 0 | 0 |
01/03/2023 |
4.55
|
84,845 | 4.20 | 4.55 | 4.29 | 0 | 0 | 0 |
28/02/2023 |
4.20
|
75,400 | 4.12 | 4.29 | 4.20 | 0 | 0 | 0 |
27/02/2023 |
4.12
|
39,466 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
24/02/2023 |
4.20
|
35,171 | 4.29 | 4.37 | 4.20 | 0 | 0 | 0 |
23/02/2023 |
4.29
|
42,901 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
22/02/2023 |
4.37
|
37,332 | 4.46 | 4.55 | 4.37 | 0 | 0 | 0 |
21/02/2023 |
4.46
|
37,231 | 4.55 | 4.72 | 4.46 | 0 | 0 | 0 |
20/02/2023 |
4.55
|
75,761 | 4.37 | 4.55 | 4.37 | 0 | 0 | 0 |
16/02/2023 |
4.37
|
36,159 | 4.29 | 4.46 | 4.37 | 0 | 0 | 0 |
15/02/2023 |
4.29
|
48,128 | 4.29 | 4.46 | 4.29 | 0 | 0 | 0 |