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) |
-1.30 | -14.94% | 54,100 | 0 | 0 |
7.40
8.70
7.50
|
2 tháng
(2024-07-22) |
-2.10 | -22.11% | 175,600 | 0 | 0 |
7.40
9.60
7.50
|
3 tháng
(2024-06-21) |
-2.10 | -22.11% | 389,300 | 0 | 0 |
7.40
10.10
7.50
|
6 tháng
(2024-03-25) |
1.20 | 19.35% | 1,229,199 | 0 | 0 |
5.30
10.10
7.50
|
12 tháng
(2023-09-25) |
0.67 | 10.02% | 1,800,725 | 0 | 0 |
5.30
10.10
7.50
|
24 tháng
(2022-09-30) |
-4.28 | -36.63% | 7,412,062 | 0 | 0 |
5.30
11.68
7.50
|
36 tháng
(2021-10-05) |
-2.55 | -25.63% | 29,252,331 | 0 | 0 |
5.30
30.77
7.50
|
60 tháng
(2021-04-08) |
-4.97 | -40.20% | 37,739,456 | 0 | 0 |
5.30
30.77
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
7.57
|
5,300 | 7.47 | 7.57 | 7.47 | 0 | 0 | 0 |
06/07/2023 |
7.47
|
5,104 | 7.57 | 7.57 | 7.47 | 0 | 0 | 0 |
05/07/2023 |
7.57
|
2,100 | 7.75 | 7.75 | 7.57 | 0 | 0 | 0 |
04/07/2023 |
7.47
|
3,000 | 7.57 | 7.57 | 7.47 | 0 | 0 | 0 |
03/07/2023 |
7.57
|
1,400 | 7.38 | 7.57 | 7.38 | 0 | 0 | 0 |
30/06/2023 |
7.47
|
2,400 | 7.57 | 7.57 | 7.47 | 0 | 0 | 0 |
29/06/2023 |
7.57
|
5,900 | 7.38 | 7.57 | 7.38 | 0 | 0 | 0 |
28/06/2023 |
7.38
|
3,400 | 7.75 | 7.75 | 7.38 | 0 | 0 | 0 |
27/06/2023 |
7.57
|
12,705 | 7.47 | 7.57 | 7.38 | 0 | 0 | 0 |
26/06/2023 |
7.47
|
12,600 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 |
23/06/2023 |
7.66
|
13,700 | 7.85 | 8.03 | 7.66 | 0 | 0 | 0 |
22/06/2023 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
21/06/2023 |
7.66
|
3,700 | 7.85 | 7.85 | 7.47 | 0 | 0 | 0 |
20/06/2023 |
7.75
|
54,400 | 7.57 | 7.75 | 7.38 | 0 | 0 | 0 |
19/06/2023 |
7.66
|
900 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
16/06/2023 |
7.85
|
300 | 7.66 | 7.85 | 7.66 | 0 | 0 | 0 |
15/06/2023 |
7.85
|
11,700 | 7.75 | 7.85 | 7.66 | 0 | 0 | 0 |
14/06/2023 |
7.75
|
5,000 | 7.85 | 7.94 | 7.75 | 0 | 0 | 0 |
13/06/2023 |
7.94
|
1,500 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 |
12/06/2023 |
7.75
|
3,200 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 |
09/06/2023 |
7.85
|
45,119 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 |
08/06/2023 |
7.75
|
19,100 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 |
07/06/2023 |
7.85
|
3,220 | 8.31 | 8.31 | 7.75 | 0 | 0 | 0 |
06/06/2023 |
7.75
|
12,516 | 8.03 | 8.03 | 7.75 | 0 | 0 | 0 |
05/06/2023 |
7.85
|
18,100 | 7.66 | 7.94 | 7.57 | 0 | 0 | 0 |
02/06/2023 |
7.66
|
63,400 | 7.57 | 7.75 | 7.47 | 0 | 0 | 0 |
01/06/2023 |
7.47
|
25,800 | 7.75 | 7.75 | 7.38 | 0 | 0 | 0 |
31/05/2023 |
7.57
|
16,300 | 7.85 | 7.85 | 7.57 | 0 | 0 | 0 |
30/05/2023 |
7.94
|
1,102 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 |
29/05/2023 |
7.85
|
38,849 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 |
26/05/2023 |
7.75
|
7,800 | 8.03 | 8.03 | 7.75 | 0 | 0 | 0 |
25/05/2023 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
24/05/2023 |
7.85
|
2,500 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
23/05/2023 |
7.85
|
10,000 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 |
22/05/2023 |
7.94
|
5,100 | 7.85 | 8.13 | 7.75 | 0 | 0 | 0 |
19/05/2023 |
7.85
|
11,600 | 7.85 | 8.13 | 7.85 | 0 | 0 | 0 |
18/05/2023 |
7.85
|
13,300 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 |
17/05/2023 |
7.85
|
13,305 | 8.03 | 8.50 | 7.85 | 0 | 0 | 0 |
16/05/2023 |
7.94
|
18,101 | 8.22 | 8.22 | 7.94 | 0 | 0 | 0 |
15/05/2023 |
8.13
|
33,600 | 8.22 | 8.31 | 8.03 | 0 | 0 | 0 |
12/05/2023 |
8.31
|
17,500 | 8.59 | 8.59 | 8.31 | 0 | 0 | 0 |
11/05/2023 |
8.41
|
24,700 | 8.41 | 8.88 | 8.41 | 0 | 0 | 0 |
10/05/2023 |
8.41
|
11,100 | 8.41 | 8.59 | 8.41 | 0 | 0 | 0 |
09/05/2023 |
8.41
|
5,500 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
08/05/2023 |
8.41
|
1,305 | 8.41 | 8.78 | 8.41 | 0 | 0 | 0 |
05/05/2023 |
8.88
|
101 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
04/05/2023 |
8.69
|
201 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
28/04/2023 |
8.31
|
2,059 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
27/04/2023 |
8.31
|
1,202 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 |
26/04/2023 |
8.50
|
1,000 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
25/04/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
24/04/2023 |
8.78
|
5,101 | 8.41 | 8.78 | 8.41 | 0 | 0 | 0 |
21/04/2023 |
8.69
|
600 | 8.69 | 8.97 | 8.69 | 0 | 0 | 0 |
20/04/2023 |
8.69
|
1,100 | 8.59 | 8.69 | 8.59 | 0 | 0 | 0 |
19/04/2023 |
8.69
|
300 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
18/04/2023 |
8.88
|
900 | 8.59 | 8.88 | 8.59 | 0 | 0 | 0 |
17/04/2023 |
8.78
|
1,400 | 8.69 | 8.78 | 8.69 | 0 | 0 | 0 |
14/04/2023 |
8.69
|
500 | 8.88 | 8.88 | 8.69 | 0 | 0 | 0 |
13/04/2023 |
8.88
|
3,110 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 |
12/04/2023 |
8.88
|
2,300 | 8.69 | 8.88 | 8.69 | 0 | 0 | 0 |
11/04/2023 |
8.78
|
450 | 8.78 | 8.78 | 8.69 | 0 | 0 | 0 |
10/04/2023 |
8.78
|
2,908 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 |
07/04/2023 |
9.06
|
7,500 | 9.06 | 9.06 | 8.59 | 0 | 0 | 0 |
06/04/2023 |
9.16
|
12,000 | 9.16 | 9.16 | 8.88 | 0 | 0 | 0 |
05/04/2023 |
9.16
|
900 | 9.34 | 9.34 | 9.16 | 0 | 0 | 0 |
04/04/2023 |
9.16
|
2,200 | 8.78 | 9.16 | 8.78 | 0 | 0 | 0 |
03/04/2023 |
9.25
|
1,100 | 8.78 | 9.25 | 8.78 | 0 | 0 | 0 |
31/03/2023 |
9.16
|
1,400 | 9.34 | 9.34 | 8.59 | 0 | 0 | 0 |
30/03/2023 |
9.34
|
4,007 | 9.53 | 9.62 | 9.34 | 0 | 0 | 0 |
29/03/2023 |
9.16
|
410 | 9.25 | 9.44 | 9.16 | 0 | 0 | 0 |
28/03/2023 |
9.25
|
4,800 | 9.06 | 9.25 | 9.06 | 0 | 0 | 0 |
27/03/2023 |
9.25
|
300 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
24/03/2023 |
8.97
|
4,300 | 8.97 | 9.16 | 8.97 | 0 | 0 | 0 |
23/03/2023 |
9.16
|
2,130 | 8.88 | 9.16 | 8.88 | 0 | 0 | 0 |
22/03/2023 |
9.25
|
6,900 | 8.78 | 9.25 | 8.78 | 0 | 0 | 0 |
21/03/2023 |
9.16
|
1,211 | 8.78 | 9.16 | 8.78 | 0 | 0 | 0 |
20/03/2023 |
8.97
|
12,300 | 9.34 | 9.62 | 8.69 | 0 | 0 | 0 |
17/03/2023 |
9.16
|
17,307 | 9.34 | 9.72 | 8.69 | 0 | 0 | 0 |
16/03/2023 |
9.25
|
9,212 | 9.34 | 9.72 | 8.41 | 0 | 0 | 0 |
15/03/2023 |
8.69
|
14,700 | 8.69 | 9.34 | 8.69 | 0 | 0 | 0 |
14/03/2023 |
8.88
|
1,500 | 8.13 | 8.88 | 8.13 | 0 | 0 | 0 |
13/03/2023 |
8.69
|
9,100 | 9.16 | 9.16 | 8.59 | 0 | 0 | 0 |
10/03/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
09/03/2023 |
8.97
|
8,141 | 9.25 | 9.81 | 8.78 | 0 | 0 | 0 |
08/03/2023 |
8.97
|
59,800 | 8.78 | 9.90 | 8.78 | 0 | 0 | 0 |
07/03/2023 |
8.59
|
19,300 | 8.69 | 8.88 | 8.59 | 0 | 0 | 0 |
06/03/2023 |
8.69
|
5,200 | 8.59 | 8.78 | 8.13 | 0 | 0 | 0 |
03/03/2023 |
8.59
|
31,309 | 8.41 | 9.16 | 8.41 | 0 | 0 | 0 |
02/03/2023 |
9.06
|
18,500 | 8.88 | 9.06 | 8.59 | 0 | 0 | 0 |
01/03/2023 |
8.59
|
345,713 | 9.06 | 9.16 | 7.94 | 0 | 0 | 0 |
28/02/2023 |
9.72
|
9,800 | 9.34 | 9.72 | 8.97 | 0 | 0 | 0 |
27/02/2023 |
9.34
|
3,300 | 9.53 | 9.53 | 9.06 | 0 | 0 | 0 |
24/02/2023 |
10.09
|
28,850 | 9.34 | 10.09 | 8.78 | 0 | 0 | 0 |
23/02/2023 |
9.16
|
7,200 | 9.44 | 9.44 | 9.16 | 0 | 0 | 0 |
22/02/2023 |
9.53
|
30,600 | 9.25 | 9.62 | 9.25 | 0 | 0 | 0 |
21/02/2023 |
9.06
|
146,205 | 8.97 | 9.25 | 8.78 | 0 | 0 | 0 |
20/02/2023 |
9.25
|
7,000 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
17/02/2023 |
9.16
|
11,205 | 9.25 | 9.34 | 9.06 | 0 | 0 | 0 |
16/02/2023 |
9.25
|
7,700 | 9.06 | 9.62 | 9.06 | 0 | 0 | 0 |
15/02/2023 |
9.06
|
3,501 | 9.06 | 9.25 | 9.06 | 0 | 0 | 0 |