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 | 0% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
7.71
|
28,500 | 7.73 | 8.13 | 7.60 | 0 | 0 | 0 |
06/07/2023 |
7.73
|
39,100 | 7.83 | 7.90 | 7.55 | 600 | 0 | 0.0 |
05/07/2023 |
7.83
|
19,100 | 7.89 | 7.91 | 7.82 | 0 | 0 | 0 |
04/07/2023 |
7.89
|
43,100 | 7.82 | 7.89 | 7.53 | 0 | 0 | 0 |
03/07/2023 |
7.82
|
38,300 | 7.83 | 7.90 | 7.29 | 0 | 0 | 0 |
30/06/2023 |
7.83
|
2,600 | 7.82 | 7.98 | 7.83 | 0 | 0 | 0 |
29/06/2023 |
7.82
|
72,500 | 7.87 | 7.99 | 7.47 | 3,000 | 0 | 0.0 |
28/06/2023 |
7.87
|
14,600 | 7.91 | 7.91 | 7.87 | 0 | 0 | 0 |
27/06/2023 |
7.91
|
22,700 | 7.95 | 8 | 7.89 | 0 | 0 | 0 |
26/06/2023 |
7.95
|
59,700 | 8 | 8.23 | 7.83 | 0 | 0 | 0 |
23/06/2023 |
8
|
40,800 | 8.05 | 8.12 | 7.82 | 0 | 0 | 0 |
22/06/2023 |
8.05
|
62,400 | 7.92 | 8.05 | 7.92 | 0 | 0 | 0 |
21/06/2023 |
7.92
|
32,200 | 7.95 | 8.27 | 7.92 | 0 | 0 | 0 |
20/06/2023 |
7.95
|
20,400 | 7.95 | 7.97 | 7.91 | 0 | 0 | 0 |
19/06/2023 |
7.95
|
40,800 | 8.27 | 8.27 | 7.91 | 0 | 0 | 0 |
16/06/2023 |
8.27
|
37,700 | 8.33 | 8.45 | 8.18 | 0 | 0 | 0 |
15/06/2023 |
8.33
|
169,900 | 7.95 | 8.51 | 8.01 | 0 | 0 | 0 |
14/06/2023 |
7.95
|
84,000 | 7.92 | 8.23 | 7.94 | 0 | 0 | 0 |
13/06/2023 |
7.92
|
38,300 | 7.82 | 8.16 | 7.87 | 0 | 0 | 0 |
12/06/2023 |
7.82
|
50,700 | 8.16 | 8.36 | 7.82 | 0 | 0 | 0 |
09/06/2023 |
8.16
|
43,600 | 7.78 | 8.32 | 7.73 | 0 | 0 | 0 |
08/06/2023 |
7.78
|
71,100 | 7.85 | 7.87 | 7.73 | 0 | 0 | 0 |
07/06/2023 |
7.85
|
89,500 | 7.95 | 7.95 | 7.73 | 0 | 0 | 0 |
06/06/2023 |
7.95
|
51,200 | 7.92 | 7.95 | 7.73 | 0 | 0 | 0 |
05/06/2023 |
7.92
|
153,200 | 7.89 | 8.27 | 7.55 | 0 | 0 | 0 |
02/06/2023 |
7.89
|
73,800 | 7.88 | 8.08 | 7.68 | 0 | 0 | 0 |
01/06/2023 |
7.88
|
57,900 | 7.95 | 8 | 7.71 | 0 | 0 | 0 |
31/05/2023 |
7.95
|
71,600 | 8 | 8.09 | 7.86 | 0 | 0 | 0 |
30/05/2023 |
8
|
44,500 | 7.82 | 8.27 | 7.95 | 0 | 0 | 0 |
29/05/2023 |
7.82
|
80,000 | 7.65 | 7.95 | 7.62 | 0 | 0 | 0 |
26/05/2023 |
7.65
|
71,200 | 7.65 | 7.75 | 7.62 | 0 | 0 | 0 |
25/05/2023 |
7.65
|
57,600 | 7.55 | 7.72 | 7.50 | 0 | 0 | 0 |
24/05/2023 |
7.55
|
106,400 | 7.84 | 7.85 | 7.47 | 0 | 0 | 0 |
23/05/2023 |
7.84
|
49,900 | 7.78 | 8.09 | 7.83 | 0 | 0 | 0 |
22/05/2023 |
7.78
|
251,600 | 7.26 | 7.78 | 7.43 | 0 | 0 | 0 |
19/05/2023 |
7.26
|
101,900 | 7.13 | 7.34 | 7.10 | 0 | 0 | 0 |
18/05/2023 |
7.13
|
111,900 | 7.27 | 7.46 | 6.91 | 0 | 0 | 0 |
17/05/2023 |
7.27
|
243,700 | 6.81 | 7.28 | 6.74 | 0 | 0 | 0 |
16/05/2023 |
6.81
|
44,300 | 6.90 | 7.18 | 6.74 | 0 | 0 | 0 |
15/05/2023 |
6.90
|
184,000 | 6.45 | 6.90 | 6.45 | 0 | 100 | -0.0 |
12/05/2023 |
6.45
|
8,900 | 6.47 | 6.52 | 6.21 | 0 | 0 | 0 |
11/05/2023 |
6.47
|
44,100 | 6.45 | 6.53 | 6.45 | 0 | 0 | 0 |
10/05/2023 |
6.45
|
33,100 | 6.36 | 6.45 | 6.36 | 0 | 0 | 0 |
09/05/2023 |
6.36
|
18,600 | 6.35 | 6.36 | 6.24 | 0 | 0 | 0 |
08/05/2023 |
6.35
|
56,600 | 6.26 | 6.36 | 6.25 | 0 | 0 | 0 |
05/05/2023 |
6.26
|
3,100 | 6.14 | 6.26 | 6.14 | 0 | 0 | 0 |
04/05/2023 |
6.14
|
19,700 | 6.35 | 6.35 | 6.14 | 0 | 0 | 0 |
28/04/2023 |
6.35
|
37,900 | 6.36 | 6.36 | 6.25 | 0 | 0 | 0 |
27/04/2023 |
6.36
|
10,900 | 6.33 | 6.36 | 6.09 | 0 | 0 | 0 |
26/04/2023 |
6.33
|
3,400 | 6.23 | 6.33 | 6.10 | 0 | 0 | -0.0 |
25/04/2023 |
6.23
|
26,700 | 6.18 | 6.25 | 6.09 | 0 | 0 | -0.0 |
24/04/2023 |
6.18
|
17,500 | 6.30 | 6.30 | 6.09 | 0 | 0 | -0.0 |
21/04/2023 |
6.30
|
4,900 | 6.26 | 6.43 | 6.11 | 0 | 0 | -0.0 |
20/04/2023 |
6.26
|
1,600 | 6.26 | 6.26 | 6.06 | 0 | 0 | 0 |
19/04/2023 |
6.26
|
25,200 | 6.43 | 6.43 | 6.06 | 0 | 0 | -0.0 |
18/04/2023 |
6.43
|
21,400 | 6.25 | 6.43 | 6.24 | 0 | 0 | -0.0 |
17/04/2023 |
6.25
|
8,300 | 6.26 | 6.26 | 6 | 0 | 0 | -0.0 |
14/04/2023 |
6.26
|
30,600 | 6.38 | 6.38 | 6.26 | 0 | 0 | -0.0 |
13/04/2023 |
6.38
|
15,900 | 6.48 | 6.48 | 6.36 | 0 | 0 | -0.0 |
12/04/2023 |
6.48
|
28,900 | 6.54 | 6.54 | 6.36 | 0 | 0 | -0.0 |
11/04/2023 |
6.54
|
67,400 | 6.41 | 6.73 | 6.35 | 0 | 10 | -0.0 |
10/04/2023 |
6.41
|
96,200 | 6.32 | 6.41 | 6.25 | 0 | 0 | 0.0 |
07/04/2023 |
6.32
|
28,800 | 6.42 | 6.42 | 6.24 | 0 | 0 | 0.0 |
06/04/2023 |
6.42
|
32,000 | 6.36 | 6.55 | 6.32 | 0 | 0 | 0.0 |
05/04/2023 |
6.36
|
54,800 | 6.17 | 6.36 | 6.17 | 0 | 0 | 0.0 |
04/04/2023 |
6.17
|
6,500 | 6.16 | 6.20 | 6.16 | 1,200 | 0 | 0.0 |
03/04/2023 |
6.16
|
58,400 | 6.17 | 6.17 | 5.91 | 0 | 0 | 0.0 |
31/03/2023 |
6.17
|
10,900 | 6 | 6.17 | 5.91 | 15 | 0 | 0.0 |
30/03/2023 |
6
|
21,300 | 6.05 | 6.18 | 5.91 | 10 | 0 | 0.0 |
29/03/2023 |
6.05
|
8,400 | 6.06 | 6.06 | 5.86 | 0 | 0 | 0 |
28/03/2023 |
6.06
|
20,200 | 6.05 | 6.25 | 6.05 | 0 | 0 | 0 |
27/03/2023 |
6.05
|
24,800 | 5.90 | 6.05 | 5.90 | 0 | 0 | 0 |
24/03/2023 |
5.90
|
48,400 | 5.91 | 6.07 | 5.89 | 0 | 0 | 0 |
23/03/2023 |
5.91
|
1,700 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
22/03/2023 |
5.91
|
1,200 | 5.98 | 6 | 5.91 | 0 | 0 | 0 |
21/03/2023 |
5.98
|
17,700 | 5.98 | 6 | 5.86 | 0 | 0 | 0.0 |
20/03/2023 |
5.98
|
45,500 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0.0 |
17/03/2023 |
5.99
|
12,600 | 5.95 | 6.05 | 5.91 | 0 | 0 | 0.0 |
16/03/2023 |
5.95
|
20,200 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0.0 |
15/03/2023 |
5.95
|
5,600 | 6.05 | 6.12 | 5.78 | 0 | 0 | 0.0 |
14/03/2023 |
6.05
|
5,500 | 6.08 | 6.08 | 5.91 | 0 | 0 | 0.0 |
13/03/2023 |
6.08
|
2,400 | 6.14 | 6.14 | 5.94 | 0 | 0 | 0.0 |
10/03/2023 |
6.14
|
3,800 | 6.07 | 6.14 | 6 | 0 | 0 | 0.0 |
09/03/2023 |
6.07
|
8,800 | 6.07 | 6.07 | 6 | 0 | 0 | 0.0 |
08/03/2023 |
6.07
|
3,400 | 6.01 | 6.07 | 5.95 | 0 | 0 | 0.0 |
07/03/2023 |
6.01
|
3,000 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0.0 |
06/03/2023 |
6.11
|
24,100 | 6.06 | 6.11 | 6.01 | 0 | 0 | 0.0 |
03/03/2023 |
6.06
|
24,300 | 5.93 | 6.06 | 5.82 | 0 | 0 | 0.0 |
02/03/2023 |
5.93
|
32,000 | 6.05 | 6.34 | 5.91 | 0 | 0 | 0.0 |
01/03/2023 |
6.05
|
25,600 | 6.31 | 6.31 | 6.05 | 0 | 0 | 0.0 |
28/02/2023 |
6.31
|
1,500 | 6.23 | 6.33 | 6.13 | 0 | 0 | 0.0 |
27/02/2023 |
6.23
|
12,500 | 6.45 | 6.45 | 6.11 | 0 | 0 | 0.0 |
24/02/2023 |
6.45
|
1,700 | 6.36 | 6.45 | 6.06 | 0 | 0 | 0.0 |
23/02/2023 |
6.36
|
15,400 | 6.36 | 6.64 | 6.05 | 0 | 0 | 0.0 |
22/02/2023 |
6.36
|
10,500 | 6.44 | 6.44 | 6.25 | 0 | 0 | 0.0 |
21/02/2023 |
6.44
|
49,100 | 6.36 | 6.54 | 6.30 | 0 | 0 | 0.0 |
20/02/2023 |
6.36
|
46,800 | 6.19 | 6.44 | 5.83 | 0 | 0 | 0.0 |
17/02/2023 |
6.19
|
22,500 | 6.18 | 6.33 | 6.08 | 0 | 0 | 0.0 |
16/02/2023 |
6.18
|
17,200 | 6.09 | 6.25 | 5.95 | 0 | 0 | 0.0 |
15/02/2023 |
6.09
|
6,100 | 6.05 | 6.35 | 5.95 | 0 | 0 | 0.0 |