Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
1.90 | 22.35% | 3,969,478 | -90,500 | -0.9 |
6.70
11.60
10.40
|
2 tháng
(2024-09-23) |
3.90 | 60% | 5,865,056 | -180,340 | -1.6 |
6.50
11.60
10.40
|
3 tháng
(2024-08-23) |
4.20 | 67.74% | 6,782,403 | -197,900 | -1.7 |
6
11.60
10.40
|
6 tháng
(2024-05-27) |
4.10 | 65.08% | 7,901,468 | -177,500 | -1.6 |
6
11.60
10.40
|
12 tháng
(2023-11-27) |
3.35 | 47.44% | 9,164,643 | -156,600 | -1.4 |
6
11.60
10.40
|
24 tháng
(2022-12-02) |
3.70 | 55.31% | 18,060,621 | -72,315 | -0.7 |
5.89
11.60
10.40
|
36 tháng
(2021-12-07) |
-1.64 | -13.60% | 27,341,264 | 178,159 | 2.6 |
5.89
12.68
10.40
|
60 tháng
(2019-12-18) |
4.24 | 68.80% | 55,141,808 | 348,429 | 5.9 |
5.84
15.56
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2023 |
7.23
|
7,200 | 7.32 | 7.41 | 7.14 | 0 | 0 | 0 |
11/09/2023 |
7.32
|
8,100 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 |
08/09/2023 |
7.32
|
3,800 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 |
07/09/2023 |
7.41
|
7,900 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
06/09/2023 |
7.41
|
11,500 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
05/09/2023 |
7.50
|
40,700 | 7.32 | 7.59 | 7.32 | 0 | 0 | 0 |
31/08/2023 |
7.32
|
37,600 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
30/08/2023 |
7.41
|
18,300 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
29/08/2023 |
7.41
|
15,200 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
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 |