Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
2.10 | 30.43% | 3,358,700 | -38,600 | -0.3 |
6.50
9
9
|
2 tháng
(2024-09-09) |
2.70 | 42.86% | 5,557,600 | -145,062 | -1.1 |
6.20
9
9
|
3 tháng
(2024-08-12) |
2.70 | 42.86% | 6,183,300 | -142,200 | -1.1 |
6
9
9
|
6 tháng
(2024-05-13) |
2.50 | 38.46% | 7,504,000 | -124,600 | -1.0 |
6
9
9
|
12 tháng
(2023-11-14) |
1.86 | 26% | 8,424,300 | -100,700 | -0.8 |
6
9
9
|
24 tháng
(2022-11-21) |
2.21 | 32.63% | 19,127,675 | -13,836 | -0.1 |
5.89
9
9
|
36 tháng
(2021-11-24) |
-3.20 | -26.21% | 26,850,339 | 230,359 | 3.1 |
5.89
12.68
9
|
60 tháng
(2019-12-05) |
2.77 | 44.55% | 54,518,265 | 401,129 | 6.5 |
5.84
15.56
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2023 |
7.41
|
18,100 | 7.50 | 7.50 | 7.14 | 0 | 0 | 0 |
25/08/2023 |
7.50
|
12,400 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
24/08/2023 |
7.59
|
18,500 | 7.32 | 7.59 | 7.32 | 0 | 0 | 0 |
23/08/2023 |
7.32
|
15,000 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
22/08/2023 |
7.32
|
25,200 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
21/08/2023 |
7.32
|
29,600 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
18/08/2023 |
7.32
|
55,400 | 7.86 | 7.86 | 7.32 | 0 | 0 | 0 |
17/08/2023 |
7.86
|
52,900 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 |
16/08/2023 |
7.86
|
54,400 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
15/08/2023 |
7.86
|
56,000 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
14/08/2023 |
7.77
|
57,400 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
11/08/2023 |
7.86
|
55,900 | 8.04 | 8.04 | 7.77 | 0 | 300 | -0.0 |
10/08/2023 |
8.04
|
53,100 | 8.04 | 8.13 | 7.86 | 0 | 0 | 0 |
09/08/2023 |
8.04
|
64,700 | 8.04 | 8.13 | 7.86 | 0 | 0 | 0 |
08/08/2023 |
8.04
|
50,100 | 7.95 | 8.13 | 7.77 | 0 | 0 | 0 |
07/08/2023 |
7.95
|
42,100 | 8.04 | 8.04 | 7.77 | 0 | 0 | 0 |
04/08/2023 |
8.04
|
59,600 | 7.95 | 8.04 | 7.77 | 0 | 0 | 0 |
03/08/2023 |
7.95
|
54,300 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
02/08/2023 |
8.04
|
56,500 | 7.86 | 8.04 | 7.77 | 0 | 0 | 0 |
01/08/2023 |
7.86
|
63,300 | 8.13 | 8.13 | 7.77 | 0 | 0 | 0 |
31/07/2023 |
8.13
|
54,500 | 7.68 | 8.13 | 7.59 | 0 | 0 | 0 |
28/07/2023 |
7.68
|
46,600 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 |
27/07/2023 |
7.68
|
54,800 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
26/07/2023 |
7.68
|
57,000 | 7.68 | 7.77 | 7.59 | 0 | 0 | 0 |
25/07/2023 |
7.68
|
66,000 | 7.68 | 7.77 | 7.50 | 0 | 3,000 | -0.0 |
24/07/2023 |
7.68
|
58,600 | 7.77 | 7.86 | 7.50 | 300 | 5,500 | -0.0 |
21/07/2023 |
7.77
|
49,500 | 7.95 | 7.95 | 7.68 | 1,700 | 0 | 0.0 |
20/07/2023 |
7.95
|
55,700 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 |
19/07/2023 |
7.86
|
55,700 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
18/07/2023 |
7.86
|
38,700 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 |
17/07/2023 |
7.95
|
55,000 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
14/07/2023 |
8.04
|
59,500 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
13/07/2023 |
8.04
|
55,700 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
12/07/2023 |
8.04
|
64,800 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
11/07/2023 |
8.04
|
60,400 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
10/07/2023 |
8.04
|
54,700 | 7.95 | 8.04 | 7.86 | 0 | 0 | 0 |
07/07/2023 |
7.95
|
61,800 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
06/07/2023 |
7.95
|
58,900 | 7.77 | 8.04 | 7.86 | 0 | 0 | 0 |
05/07/2023 |
7.77
|
69,200 | 7.86 | 8.04 | 7.77 | 0 | 0 | 0 |
04/07/2023 |
7.86
|
56,300 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
03/07/2023 |
7.95
|
50,112 | 7.95 | 8.04 | 7.86 | 0 | 0 | 0 |
30/06/2023 |
7.95
|
46,301 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
29/06/2023 |
8.04
|
60,400 | 7.95 | 8.04 | 7.77 | 0 | 0 | 0 |
28/06/2023 |
7.95
|
53,825 | 7.77 | 7.95 | 7.77 | 0 | 0 | 0 |
27/06/2023 |
7.77
|
53,117 | 7.59 | 7.95 | 7.68 | 0 | 4,000 | -0.0 |
26/06/2023 |
7.59
|
50,500 | 7.95 | 8.04 | 7.59 | 0 | 0 | 0 |
23/06/2023 |
7.95
|
56,700 | 8.04 | 8.04 | 7.86 | 1,600 | 0 | 0.0 |
22/06/2023 |
8.04
|
22,200 | 7.95 | 8.04 | 7.59 | 0 | 0 | 0 |
21/06/2023 |
7.95
|
52,604 | 7.86 | 8.04 | 7.86 | 4,600 | 0 | 0.0 |
20/06/2023 |
7.86
|
49,800 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 |
19/06/2023 |
7.86
|
50,701 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
16/06/2023 |
7.86
|
53,708 | 8.04 | 8.04 | 7.86 | 100 | 0 | 0.0 |
15/06/2023 |
8.04
|
70,419 | 8.04 | 8.04 | 7.86 | 1,700 | 0 | 0.0 |
14/06/2023 |
8.04
|
53,350 | 7.95 | 8.21 | 7.86 | 3,700 | 0 | 0.0 |
13/06/2023 |
7.95
|
68,019 | 7.95 | 8.21 | 7.86 | 0 | 0 | 0 |
12/06/2023 |
7.95
|
57,400 | 7.86 | 7.95 | 7.68 | 0 | 0 | 0 |
09/06/2023 |
7.86
|
21,100 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 |
08/06/2023 |
7.86
|
53,816 | 8.04 | 8.13 | 7.77 | 0 | 0 | 0 |
07/06/2023 |
8.04
|
53,301 | 8.04 | 8.21 | 8.04 | 0 | 0 | 0 |
06/06/2023 |
8.04
|
49,928 | 8.21 | 8.21 | 7.86 | 0 | 0 | 0 |
05/06/2023 |
8.21
|
68,200 | 8.04 | 8.21 | 7.77 | 5,800 | 0 | 0.1 |
02/06/2023 |
8.04
|
63,800 | 8.21 | 8.30 | 7.86 | 3,000 | 0 | 0.0 |
01/06/2023 |
8.21
|
77,723 | 7.77 | 8.21 | 7.95 | 0 | 0 | 0 |
31/05/2023 |
7.77
|
50,800 | 7.86 | 7.95 | 7.77 | 2,000 | 0 | 0.0 |
30/05/2023 |
7.86
|
56,100 | 7.86 | 7.86 | 7.77 | 6,800 | 0 | 0.1 |
29/05/2023 |
7.86
|
59,400 | 7.68 | 7.86 | 7.59 | 3,300 | 0 | 0.0 |
26/05/2023 |
7.68
|
61,600 | 7.68 | 7.77 | 7.59 | 1,800 | 0 | 0.0 |
25/05/2023 |
7.68
|
57,400 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
24/05/2023 |
7.77
|
52,600 | 7.68 | 7.77 | 7.59 | 0 | 0 | 0 |
23/05/2023 |
7.68
|
59,160 | 7.59 | 7.68 | 7.50 | 0 | 3,500 | -0.0 |
22/05/2023 |
7.59
|
61,300 | 7.68 | 7.68 | 7.59 | 1,000 | 1,000 | 0 |
19/05/2023 |
7.68
|
63,500 | 7.68 | 7.68 | 7.50 | 4,000 | 0 | 0.0 |
18/05/2023 |
7.68
|
57,800 | 7.59 | 7.68 | 7.50 | 5,000 | 0 | 0.0 |
17/05/2023 |
7.59
|
65,973 | 7.68 | 7.77 | 7.50 | 0 | 2 | -0.0 |
16/05/2023 |
7.68
|
65,910 | 7.86 | 7.95 | 7.41 | 4,900 | 0 | 0.0 |
15/05/2023 |
7.86
|
109,400 | 7.32 | 8.04 | 7.14 | 4,500 | 0 | 0.0 |
12/05/2023 |
7.32
|
61,500 | 7.23 | 7.32 | 7.05 | 2,100 | 3,100 | -0.0 |
11/05/2023 |
7.23
|
51,400 | 7.41 | 7.41 | 7.14 | 0 | 20,945 | -0.2 |
10/05/2023 |
7.41
|
12,936 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
09/05/2023 |
7.23
|
53,638 | 6.79 | 7.32 | 6.96 | 0 | 0 | 0 |
08/05/2023 |
6.79
|
50,264 | 6.88 | 7.14 | 6.79 | 0 | 0 | 0 |
05/05/2023 |
6.88
|
48,889 | 7.14 | 7.23 | 6.88 | 0 | 0 | 0 |
04/05/2023 |
7.14
|
53,500 | 7.41 | 7.41 | 7.05 | 0 | 0 | 0 |
28/04/2023 |
7.41
|
56,418 | 6.88 | 7.41 | 6.88 | 0 | 0 | 0 |
27/04/2023 |
6.88
|
85,000 | 7.59 | 7.86 | 6.88 | 3,000 | 0 | 0.0 |
26/04/2023 |
7.59
|
62,400 | 7.23 | 7.68 | 7.23 | 0 | 0 | 0 |
25/04/2023 |
7.23
|
52,913 | 7.59 | 7.59 | 7.14 | 0 | 0 | 0 |
24/04/2023 |
7.59
|
55,913 | 7.68 | 7.77 | 7.14 | 0 | 0 | 0 |
21/04/2023 |
7.68
|
64,939 | 7.95 | 7.95 | 7.23 | 0 | 0 | 0 |
20/04/2023 |
7.95
|
54,500 | 8.21 | 8.21 | 7.68 | 4,000 | 0 | 0.0 |
19/04/2023 |
8.21
|
72,054 | 7.68 | 8.21 | 7.23 | 0 | 0 | 0 |
18/04/2023 |
7.68
|
52,112 | 7.77 | 7.77 | 7.59 | 2,000 | 0 | 0.0 |
17/04/2023 |
7.77
|
60,972 | 7.86 | 7.86 | 7.59 | 0 | 100 | -0.0 |
14/04/2023 |
7.86
|
53,138 | 8.13 | 8.21 | 7.68 | 9,000 | 0 | 0.1 |
13/04/2023 |
8.13
|
57,386 | 7.86 | 8.21 | 7.86 | 2,900 | 0 | 0.0 |
12/04/2023 |
7.86
|
46,600 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
11/04/2023 |
7.86
|
53,101 | 7.77 | 7.86 | 7.59 | 100 | 0 | 0.0 |
10/04/2023 |
7.77
|
54,449 | 7.68 | 7.77 | 7.59 | 1,000 | 0 | 0.0 |
07/04/2023 |
7.68
|
56,417 | 7.68 | 7.68 | 7.41 | 3,000 | 0 | 0.0 |
06/04/2023 |
7.68
|
65,427 | 7.68 | 7.77 | 7.41 | 4,000 | 0 | 0.0 |