Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.24 | -3.31% | 2,249,900 | 25,900 | 0.2 |
6.92
7.26
7.02
|
2 tháng
(2024-07-22) |
0.05 | 0.72% | 5,054,700 | -68,100 | -0.5 |
6.71
7.26
7.02
|
3 tháng
(2024-06-21) |
-0.89 | -11.27% | 7,595,000 | -69,270 | -0.5 |
6.71
8
7.02
|
6 tháng
(2024-03-25) |
-1.79 | -20.34% | 35,813,700 | 109,090 | 1.7 |
6.71
9.40
7.02
|
12 tháng
(2023-09-25) |
-1.67 | -19.24% | 136,587,600 | 5,847,664 | 50.6 |
6.71
9.40
7.02
|
24 tháng
(2022-09-30) |
-7.49 | -51.66% | 340,897,800 | 5,119,366 | 44.1 |
6.30
14.50
7.02
|
36 tháng
(2021-10-05) |
-10.60 | -60.19% | 533,021,700 | 3,375,007 | 14.7 |
6.30
25.62
7.02
|
60 tháng
(2019-10-16) |
0.32 | 4.85% | 1,031,290,200 | -18,997,781 | -504.6 |
3.96
25.62
7.02
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8.29
|
873,700 | 8.30 | 8.30 | 8 | 38,200 | 4,800 | 0.3 |
06/07/2023 |
8.30
|
1,108,700 | 8.65 | 8.65 | 8.30 | 0 | 200 | -0.0 |
05/07/2023 |
8.65
|
580,200 | 8.75 | 8.80 | 8.65 | 0 | 0 | 0 |
04/07/2023 |
8.75
|
440,500 | 8.55 | 8.76 | 8.52 | 38,600 | 0 | 0.3 |
03/07/2023 |
8.55
|
396,700 | 8.59 | 8.64 | 8.52 | 10,900 | 0 | 0.1 |
30/06/2023 |
8.59
|
1,244,500 | 8.73 | 8.73 | 8.51 | 45,600 | 200 | 0.4 |
29/06/2023 |
8.73
|
1,003,800 | 8.92 | 8.99 | 8.73 | 8,900 | 0 | 0.1 |
28/06/2023 |
8.92
|
833,500 | 8.96 | 9.04 | 8.90 | 0 | 10,700 | -0.1 |
27/06/2023 |
8.96
|
618,800 | 8.94 | 9.04 | 8.90 | 0 | 11,000 | -0.1 |
26/06/2023 |
8.94
|
1,090,300 | 9.18 | 9.23 | 8.65 | 8,100 | 1,700 | 0.1 |
23/06/2023 |
9.18
|
1,905,900 | 9.15 | 9.35 | 9.07 | 8,900 | 0 | 0.1 |
22/06/2023 |
9.15
|
1,383,800 | 9.06 | 9.20 | 9.07 | 1,800 | 0 | 0.0 |
21/06/2023 |
9.06
|
959,400 | 8.95 | 9.08 | 8.93 | 1,700 | 0 | 0.0 |
20/06/2023 |
8.95
|
797,800 | 8.80 | 9.04 | 8.79 | 600 | 0 | 0.0 |
19/06/2023 |
8.80
|
1,680,800 | 9.10 | 9.15 | 8.79 | 0 | 0 | 0 |
16/06/2023 |
9.10
|
1,448,300 | 9.19 | 9.46 | 9.10 | 0 | 0 | 0 |
15/06/2023 |
9.19
|
1,014,300 | 9.23 | 9.30 | 9.10 | 0 | 6,900 | -0.1 |
14/06/2023 |
9.23
|
1,800,900 | 9.60 | 9.77 | 9.22 | 300 | 15,000 | -0.1 |
13/06/2023 |
9.60
|
2,423,600 | 9.51 | 9.95 | 9.53 | 0 | 3,400 | -0.0 |
12/06/2023 |
9.51
|
2,226,900 | 9 | 9.58 | 9 | 9,600 | 13,000 | -0.0 |
09/06/2023 |
9
|
1,645,200 | 9 | 9.07 | 8.71 | 0 | 15,700 | -0.1 |
08/06/2023 |
9
|
2,403,300 | 9.41 | 9.48 | 9 | 0 | 0 | 0 |
07/06/2023 |
9.41
|
2,046,100 | 9.30 | 9.57 | 9.20 | 0 | 4,100 | -0.0 |
06/06/2023 |
9.30
|
2,100,100 | 8.70 | 9.30 | 8.72 | 32,000 | 1,500 | 0.3 |
05/06/2023 |
8.70
|
3,145,600 | 9 | 9.29 | 8.68 | 0 | 700 | -0.0 |
02/06/2023 |
9
|
4,039,900 | 9.25 | 9.60 | 8.92 | 0 | 82,100 | -0.8 |
01/06/2023 |
9.25
|
4,830,000 | 9.13 | 9.76 | 9.25 | 3,000 | 39,000 | -0.3 |
31/05/2023 |
9.13
|
1,887,600 | 8.54 | 9.13 | 8.85 | 0 | 56,000 | -0.5 |
30/05/2023 |
8.54
|
6,689,000 | 8.15 | 8.70 | 8.15 | 5,200 | 11,900 | -0.1 |
29/05/2023 |
8.15
|
2,112,600 | 8.11 | 8.47 | 8.11 | 5,200 | 4,000 | 0.0 |
26/05/2023 |
8.11
|
235,800 | 8.05 | 8.14 | 8.05 | 1,100 | 7,400 | -0.1 |
25/05/2023 |
8.05
|
374,300 | 8.12 | 8.12 | 8.03 | 0 | 16,300 | -0.1 |
24/05/2023 |
8.12
|
552,400 | 8.16 | 8.35 | 8.10 | 0 | 24,900 | -0.2 |
23/05/2023 |
8.16
|
191,700 | 8.20 | 8.32 | 8.16 | 100 | 4,800 | -0.0 |
22/05/2023 |
8.20
|
373,400 | 8.09 | 8.29 | 8.10 | 5,700 | 1,600 | 0.0 |
19/05/2023 |
8.09
|
317,800 | 8.14 | 8.20 | 8 | 100 | 9,000 | -0.1 |
18/05/2023 |
8.14
|
217,600 | 8.10 | 8.19 | 8.05 | 600 | 6,300 | -0.0 |
17/05/2023 |
8.10
|
382,900 | 8.20 | 8.35 | 8.10 | 0 | 30,500 | -0.3 |
16/05/2023 |
8.20
|
220,000 | 8.27 | 8.35 | 8.15 | 5,500 | 100 | 0.0 |
15/05/2023 |
8.27
|
590,400 | 8.43 | 8.45 | 8.27 | 0 | 25,200 | -0.2 |
12/05/2023 |
8.43
|
452,700 | 8.43 | 8.45 | 8.25 | 0 | 11,700 | -0.1 |
11/05/2023 |
8.43
|
504,400 | 8.30 | 8.55 | 8.31 | 8,300 | 25,400 | -0.1 |
10/05/2023 |
8.30
|
766,500 | 7.92 | 8.31 | 7.92 | 5,600 | 8,900 | -0.0 |
09/05/2023 |
7.92
|
409,300 | 7.82 | 7.94 | 7.84 | 0 | 4,200 | -0.0 |
08/05/2023 |
7.82
|
593,800 | 7.51 | 7.90 | 7.52 | 14,900 | 0 | 0.1 |
05/05/2023 |
7.51
|
195,100 | 7.57 | 7.60 | 7.50 | 800 | 100 | 0.0 |
04/05/2023 |
7.57
|
242,400 | 7.55 | 7.68 | 7.50 | 8,100 | 900 | 0.1 |
28/04/2023 |
7.55
|
171,200 | 7.43 | 7.60 | 7.48 | 2,400 | 2,400 | -0.0 |
27/04/2023 |
7.43
|
244,300 | 7.28 | 7.66 | 7.40 | 0 | 5,400 | -0.0 |
26/04/2023 |
7.28
|
83,000 | 7.23 | 7.28 | 7.15 | 0 | 3,700 | -0.0 |
25/04/2023 |
7.23
|
128,700 | 7.28 | 7.40 | 7.23 | 0 | 9,000 | -0.1 |
24/04/2023 |
7.28
|
87,900 | 7.39 | 7.40 | 7.26 | 400 | 0 | 0.0 |
21/04/2023 |
7.39
|
213,500 | 7.29 | 7.39 | 7.25 | 200 | 0 | 0.0 |
20/04/2023 |
7.29
|
233,400 | 7.31 | 7.33 | 7.25 | 200 | 0 | 0.0 |
19/04/2023 |
7.31
|
293,800 | 7.41 | 7.57 | 7.23 | 800 | 7,000 | -0.0 |
18/04/2023 |
7.41
|
237,700 | 7.30 | 7.43 | 7.30 | 5,000 | 26,700 | -0.2 |
17/04/2023 |
7.30
|
279,100 | 7.40 | 7.40 | 7.24 | 200 | 48,516 | -0.4 |
14/04/2023 |
7.40
|
338,000 | 7.63 | 7.63 | 7.40 | 11 | 30,230 | -0.2 |
13/04/2023 |
7.63
|
272,300 | 7.60 | 7.70 | 7.55 | 0 | 10,000 | -0.1 |
12/04/2023 |
7.60
|
329,600 | 7.68 | 7.70 | 7.56 | 0 | 7,500 | -0.1 |
11/04/2023 |
7.68
|
363,000 | 7.68 | 7.70 | 7.50 | 4,100 | 113,700 | -0.8 |
10/04/2023 |
7.68
|
355,100 | 7.63 | 7.92 | 7.60 | 0 | 14,700 | -0.1 |
07/04/2023 |
7.63
|
405,800 | 7.60 | 7.80 | 7.51 | 5,100 | 41,304 | -0.3 |
06/04/2023 |
7.60
|
825,800 | 7.59 | 7.97 | 7.60 | 6,200 | 5,110 | 0.0 |
05/04/2023 |
7.59
|
539,600 | 7.45 | 7.60 | 7.44 | 9,300 | 0 | 0.1 |
04/04/2023 |
7.45
|
607,300 | 7.45 | 7.65 | 7.40 | 5,500 | 3,500 | 0.0 |
03/04/2023 |
7.45
|
678,100 | 7.04 | 7.45 | 7.11 | 29,800 | 0 | 0.2 |
31/03/2023 |
7.04
|
342,400 | 7.02 | 7.06 | 6.99 | 119 | 69 | 0.0 |
30/03/2023 |
7.02
|
333,400 | 7.06 | 7.10 | 7.01 | 200 | 0 | 0.0 |
29/03/2023 |
7.06
|
255,800 | 7.07 | 7.10 | 7.03 | 2,500 | 1,830 | 0.0 |
28/03/2023 |
7.07
|
299,200 | 7.09 | 7.18 | 7.02 | 8,200 | 0 | 0.1 |
27/03/2023 |
7.09
|
343,600 | 7.10 | 7.15 | 7.01 | 12,800 | 1,500 | 0.1 |
24/03/2023 |
7.10
|
206,000 | 7.09 | 7.20 | 7.10 | 1,800 | 0 | 0.0 |
23/03/2023 |
7.09
|
115,500 | 7.01 | 7.10 | 7 | 3,000 | 0 | 0.0 |
22/03/2023 |
7.01
|
149,300 | 7.04 | 7.17 | 7 | 3,800 | 1,700 | 0.0 |
21/03/2023 |
7.04
|
105,900 | 7 | 7.19 | 6.98 | 4,800 | 100 | -0.7 |
20/03/2023 |
7
|
112,300 | 7.06 | 7.11 | 6.95 | 900 | 4,700 | -0.0 |
17/03/2023 |
7.06
|
142,300 | 7.06 | 7.30 | 7.05 | 300 | 6,700 | -0.0 |
16/03/2023 |
7.06
|
76,900 | 7.20 | 7.24 | 6.91 | 3,200 | 3,400 | -0.0 |
15/03/2023 |
7.20
|
448,900 | 6.75 | 7.20 | 6.99 | 9,800 | 2,300 | 0.1 |
14/03/2023 |
6.75
|
238,700 | 6.80 | 6.95 | 6.57 | 2,100 | 4,800 | -0.0 |
13/03/2023 |
6.80
|
190,000 | 6.66 | 6.81 | 6.41 | 7,800 | 600 | 0.0 |
10/03/2023 |
6.66
|
148,700 | 6.88 | 6.88 | 6.65 | 400 | 4,900 | -0.0 |
09/03/2023 |
6.88
|
139,300 | 6.80 | 6.98 | 6.85 | 2,500 | 300 | 0.0 |
08/03/2023 |
6.80
|
120,400 | 6.60 | 6.80 | 6.41 | 4,900 | 100 | 0.0 |
07/03/2023 |
6.60
|
201,800 | 6.74 | 6.99 | 6.60 | 3,200 | 232 | 0.0 |
06/03/2023 |
6.74
|
359,800 | 6.30 | 6.74 | 6.41 | 14,900 | 2,000 | 0.1 |
03/03/2023 |
6.30
|
170,200 | 6.50 | 6.60 | 6.30 | 0 | 3,200 | -0.0 |
02/03/2023 |
6.50
|
99,200 | 6.55 | 6.60 | 6.49 | 100 | 0 | 0.0 |
01/03/2023 |
6.55
|
137,000 | 6.48 | 6.55 | 6.30 | 9,120 | 5,100 | 0.0 |
28/02/2023 |
6.48
|
181,300 | 6.41 | 6.70 | 6.42 | 33,000 | 5,200 | 0.2 |
27/02/2023 |
6.41
|
193,800 | 6.63 | 6.70 | 6.20 | 42,300 | 3,200 | 0.3 |
24/02/2023 |
6.63
|
261,400 | 6.85 | 6.99 | 6.63 | 5,000 | 117,404 | -0.7 |
23/02/2023 |
6.85
|
222,400 | 6.99 | 7.10 | 6.76 | 13,500 | 42,700 | -0.2 |
22/02/2023 |
6.99
|
415,400 | 7.46 | 7.46 | 6.99 | 56,800 | 45,900 | 0.1 |
21/02/2023 |
7.46
|
268,500 | 7.51 | 7.75 | 7.46 | 8,300 | 6,300 | 0.0 |
20/02/2023 |
7.51
|
649,100 | 7.09 | 7.58 | 7 | 61,800 | 0 | 0.5 |
17/02/2023 |
7.09
|
213,500 | 7.08 | 7.24 | 7.05 | 26,200 | 800 | 0.2 |
16/02/2023 |
7.08
|
164,300 | 6.99 | 7.20 | 6.98 | 15,200 | 40,000 | -0.2 |
15/02/2023 |
6.99
|
245,900 | 6.70 | 7.10 | 6.62 | 44,100 | 0 | 0.3 |