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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
9.30
|
32,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
06/07/2023 |
9.20
|
119,800 | 9 | 9.40 | 9 | 0 | 0 | 0 |
05/07/2023 |
9
|
199,720 | 9.60 | 10.10 | 9 | 0 | 0 | 0 |
04/07/2023 |
9.60
|
269,300 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
03/07/2023 |
8.80
|
254,700 | 7.90 | 8.80 | 8 | 0 | 0 | 0 |
30/06/2023 |
7.90
|
22,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
29/06/2023 |
8
|
39,600 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
28/06/2023 |
8.50
|
132,700 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
27/06/2023 |
8.10
|
20,901 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
26/06/2023 |
8
|
38,204 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
23/06/2023 |
8
|
75,500 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
22/06/2023 |
8.10
|
3,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
21/06/2023 |
8
|
78,400 | 8 | 8.20 | 8 | 0 | 0 | 0 |
20/06/2023 |
8
|
31,505 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
19/06/2023 |
7.90
|
92,201 | 8 | 8.60 | 7.80 | 0 | 0 | 0 |
16/06/2023 |
8
|
119,729 | 8.20 | 8.50 | 7.90 | 0 | 0 | 0 |
15/06/2023 |
8.20
|
514,424 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
14/06/2023 |
8.20
|
166,789 | 7.50 | 8.20 | 7.70 | 0 | 0 | 0 |
13/06/2023 |
7.50
|
317,608 | 6.90 | 7.50 | 7 | 0 | 0 | 0 |
12/06/2023 |
6.90
|
58,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
09/06/2023 |
6.80
|
7,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
08/06/2023 |
6.90
|
56,146 | 7 | 7 | 6.90 | 0 | 0 | 0 |
07/06/2023 |
7
|
52,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
06/06/2023 |
7
|
21,042 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
05/06/2023 |
7
|
36,209 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
02/06/2023 |
7
|
35,700 | 7 | 7.30 | 7 | 0 | 0 | 0 |
01/06/2023 |
7
|
65,200 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
31/05/2023 |
7
|
33,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
30/05/2023 |
7.30
|
174,200 | 7.30 | 7.70 | 6.90 | 0 | 0 | 0 |
29/05/2023 |
7.30
|
65,000 | 6.70 | 7.30 | 6.60 | 0 | 0 | 0 |
26/05/2023 |
6.70
|
33,018 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
25/05/2023 |
6.60
|
62,900 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
24/05/2023 |
6.80
|
59,200 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 |
23/05/2023 |
7.20
|
71,200 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
22/05/2023 |
7.50
|
27,500 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
19/05/2023 |
7.80
|
11,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
18/05/2023 |
7.80
|
293,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
17/05/2023 |
7.80
|
23,400 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
16/05/2023 |
7.80
|
30,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
15/05/2023 |
7.90
|
20,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
12/05/2023 |
7.90
|
69,200 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
11/05/2023 |
7.90
|
31,500 | 7.70 | 8 | 7.90 | 0 | 0 | 0 |
10/05/2023 |
7.70
|
6,400 | 8 | 8 | 7.50 | 0 | 0 | 0 |
09/05/2023 |
8
|
19,535 | 8 | 8 | 7.80 | 0 | 0 | 0 |
08/05/2023 |
8
|
14,700 | 7.70 | 8 | 7.80 | 0 | 0 | 0 |
05/05/2023 |
7.70
|
25,900 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
04/05/2023 |
7.60
|
36,800 | 8 | 8 | 7.60 | 0 | 0 | 0 |
28/04/2023 |
8
|
8,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
27/04/2023 |
8.30
|
50,500 | 8.20 | 8.50 | 7.70 | 0 | 0 | 0 |
26/04/2023 |
8.20
|
4,802 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
25/04/2023 |
8.10
|
99,019 | 7.40 | 8.10 | 7.30 | 0 | 0 | 0 |
24/04/2023 |
7.40
|
18,901 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
21/04/2023 |
7.40
|
19,700 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
20/04/2023 |
7.50
|
12,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
19/04/2023 |
7.60
|
56,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
18/04/2023 |
7.60
|
160,201 | 7.50 | 7.70 | 7.20 | 0 | 0 | 0 |
17/04/2023 |
7.50
|
54,230 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
14/04/2023 |
7.60
|
113,600 | 8.10 | 8.30 | 7.40 | 0 | 0 | 0 |
13/04/2023 |
8.10
|
60,531 | 7.40 | 8.10 | 8.10 | 0 | 0 | 0 |
12/04/2023 |
7.40
|
79,400 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
11/04/2023 |
6.80
|
204,500 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
10/04/2023 |
7.50
|
119,129 | 8.30 | 8.70 | 7.50 | 0 | 0 | 0 |
07/04/2023 |
8.30
|
101,700 | 8.70 | 8.90 | 8.20 | 0 | 0 | 0 |
06/04/2023 |
8.70
|
246,678 | 9 | 9.20 | 8.10 | 0 | 0 | 0 |
05/04/2023 |
9
|
129,690 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
04/04/2023 |
9
|
78,259 | 8.90 | 9.60 | 8.60 | 0 | 0 | 0 |
03/04/2023 |
8.90
|
203,693 | 8.10 | 8.90 | 8.80 | 0 | 0 | 0 |
31/03/2023 |
8.10
|
151,010 | 7.40 | 8.10 | 7.80 | 0 | 0 | 0 |
30/03/2023 |
7.40
|
564,340 | 6.80 | 7.40 | 6.50 | 0 | 0 | 0 |
29/03/2023 |
6.80
|
134,516 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
28/03/2023 |
7.50
|
447,763 | 7.50 | 8.20 | 7.20 | 0 | 0 | 0 |
27/03/2023 |
7.50
|
209,107 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
24/03/2023 |
6.90
|
93,615 | 6.30 | 6.90 | 6.80 | 0 | 0 | 0 |
23/03/2023 |
6.30
|
168,650 | 5.80 | 6.30 | 6.20 | 0 | 0 | 0 |
22/03/2023 |
5.80
|
125,591 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
21/03/2023 |
5.30
|
483,600 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
20/03/2023 |
4.90
|
6,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
17/03/2023 |
5
|
51,860 | 5 | 5 | 4.90 | 0 | 0 | 0 |
16/03/2023 |
5
|
25,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
15/03/2023 |
4.90
|
3,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
14/03/2023 |
4.90
|
13,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
13/03/2023 |
4.90
|
15,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
10/03/2023 |
4.90
|
40,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
09/03/2023 |
4.80
|
12,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
08/03/2023 |
4.90
|
4,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
07/03/2023 |
4.90
|
18,901 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
06/03/2023 |
4.80
|
9,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
03/03/2023 |
4.80
|
29,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
02/03/2023 |
5
|
4,237 | 5 | 5 | 4.90 | 0 | 0 | 0 |
01/03/2023 |
5
|
14,300 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
28/02/2023 |
5.10
|
23,137 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
27/02/2023 |
5.40
|
35,500 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
24/02/2023 |
5.50
|
64,992 | 5.10 | 5.50 | 5 | 0 | 6 | -0.0 |
23/02/2023 |
5.10
|
19,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
22/02/2023 |
5
|
2,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
21/02/2023 |
5
|
14,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
20/02/2023 |
5
|
7,270 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
17/02/2023 |
4.90
|
3,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
16/02/2023 |
4.90
|
9,835 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
15/02/2023 |
4.90
|
4,602 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |