Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
9.60
|
448,600 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
07/07/2023 |
9.50
|
287,200 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
06/07/2023 |
9.40
|
188,400 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
05/07/2023 |
9.30
|
142,500 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
04/07/2023 |
9.50
|
224,280 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
03/07/2023 |
9.40
|
211,317 | 8.90 | 9.40 | 8.70 | 0 | 0 | 0 |
30/06/2023 |
8.90
|
290,080 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
29/06/2023 |
8.90
|
519,940 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
28/06/2023 |
9.20
|
442,248 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
27/06/2023 |
9.60
|
144,645 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
26/06/2023 |
9.50
|
844,475 | 9.90 | 10 | 9.20 | 0 | 200 | -0.0 |
23/06/2023 |
9.90
|
262,203 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
22/06/2023 |
10.10
|
451,926 | 10.10 | 10.40 | 9.90 | 200 | 0 | 0.0 |
21/06/2023 |
10.10
|
526,202 | 9.50 | 10.20 | 9.60 | 0 | 0 | 0 |
20/06/2023 |
9.50
|
555,021 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
19/06/2023 |
9.80
|
255,488 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
16/06/2023 |
9.90
|
550,157 | 9.80 | 10.20 | 9.60 | 0 | 0 | 0 |
15/06/2023 |
9.80
|
399,538 | 10 | 10.20 | 9.60 | 0 | 0 | 0 |
14/06/2023 |
10
|
1,161,510 | 10.50 | 10.60 | 9.40 | 0 | 0 | 0 |
13/06/2023 |
10.50
|
497,287 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
12/06/2023 |
10.80
|
547,524 | 10.70 | 11.20 | 10.40 | 0 | 0 | 0 |
09/06/2023 |
10.70
|
1,054,109 | 10.80 | 11.10 | 10.20 | 0 | 0 | 0 |
08/06/2023 |
10.80
|
1,972,242 | 9.80 | 10.90 | 9.80 | 400 | 0 | 0.0 |
07/06/2023 |
9.80
|
833,296 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
06/06/2023 |
9.40
|
420,340 | 9.40 | 9.40 | 9.10 | 0 | 1,400 | -0.0 |
05/06/2023 |
9.40
|
662,621 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
02/06/2023 |
9.30
|
971,351 | 9.60 | 9.70 | 9.10 | 0 | 0 | 0 |
01/06/2023 |
9.60
|
1,493,264 | 8.90 | 10.10 | 9 | 1,000 | 0 | 0.0 |
31/05/2023 |
8.90
|
1,814,090 | 8.30 | 8.90 | 8.20 | 0 | 0 | 0 |
30/05/2023 |
8.30
|
1,732,570 | 8 | 8.30 | 7.40 | 100 | 0 | 0.0 |
29/05/2023 |
8
|
554,158 | 7.20 | 8 | 7.10 | 10,000 | 0 | 0.1 |
26/05/2023 |
7.20
|
1,654,961 | 6.50 | 7.30 | 6.60 | 300 | 0 | 0.0 |
25/05/2023 |
6.50
|
561,347 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
24/05/2023 |
6.40
|
1,044,432 | 5.90 | 6.50 | 6 | 0 | 0 | 0 |
23/05/2023 |
5.90
|
106,660 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
22/05/2023 |
6
|
217,251 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
19/05/2023 |
5.90
|
370,016 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
18/05/2023 |
5.80
|
245,427 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
17/05/2023 |
5.80
|
478,562 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
16/05/2023 |
6
|
268,510 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
15/05/2023 |
6.10
|
1,027,919 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
12/05/2023 |
5.50
|
272,004 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
11/05/2023 |
5.50
|
269,122 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
10/05/2023 |
5.50
|
532,344 | 5.30 | 5.70 | 5.40 | 0 | 0 | 0 |
09/05/2023 |
5.30
|
264,152 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
08/05/2023 |
5.50
|
642,896 | 5 | 5.60 | 5.10 | 0 | 0 | 0 |
05/05/2023 |
5
|
115,006 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
04/05/2023 |
5.10
|
72,186 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
28/04/2023 |
5.10
|
109,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
27/04/2023 |
5.10
|
133,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
26/04/2023 |
5.10
|
43,350 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
25/04/2023 |
5
|
199,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
24/04/2023 |
5.10
|
88,604 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
21/04/2023 |
5.20
|
74,939 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
20/04/2023 |
5.30
|
105,210 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
19/04/2023 |
5.10
|
185,510 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
18/04/2023 |
5.20
|
113,028 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
17/04/2023 |
5.10
|
59,119 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
14/04/2023 |
5.10
|
157,200 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
13/04/2023 |
5.40
|
171,309 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
12/04/2023 |
5.50
|
684,001 | 5.20 | 5.70 | 5.10 | 0 | 0 | 0 |
11/04/2023 |
5.20
|
146,317 | 5 | 5.20 | 5 | 0 | 0 | 0 |
10/04/2023 |
5
|
204,688 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
07/04/2023 |
5.10
|
181,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
06/04/2023 |
5.20
|
294,267 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
05/04/2023 |
5.30
|
281,880 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
04/04/2023 |
5.20
|
98,114 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
03/04/2023 |
5.20
|
298,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
31/03/2023 |
5
|
83,802 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
30/03/2023 |
4.90
|
41,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
29/03/2023 |
5
|
64,201 | 5 | 5 | 4.90 | 0 | 0 | 0 |
28/03/2023 |
5
|
67,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
27/03/2023 |
5
|
98,902 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
24/03/2023 |
4.90
|
73,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
23/03/2023 |
4.90
|
16,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
22/03/2023 |
4.90
|
32,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
21/03/2023 |
4.90
|
34,902 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
20/03/2023 |
4.90
|
100,145 | 5 | 5 | 4.80 | 0 | 0 | 0 |
17/03/2023 |
5
|
74,301 | 5 | 5 | 4.90 | 0 | 0 | 0 |
16/03/2023 |
5
|
32,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
15/03/2023 |
5.10
|
83,300 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
14/03/2023 |
4.90
|
93,840 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
13/03/2023 |
5.10
|
110,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
10/03/2023 |
5.10
|
121,603 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
09/03/2023 |
5.20
|
83,347 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
08/03/2023 |
5.20
|
75,631 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
07/03/2023 |
5.10
|
107,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
06/03/2023 |
5.10
|
148,354 | 5 | 5.20 | 5 | 0 | 0 | 0 |
03/03/2023 |
5
|
102,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
02/03/2023 |
5
|
48,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
01/03/2023 |
5.10
|
211,447 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
28/02/2023 |
5
|
85,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
27/02/2023 |
5
|
226,410 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
24/02/2023 |
4.90
|
125,499 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
23/02/2023 |
5.20
|
159,600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
22/02/2023 |
5.20
|
252,507 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
21/02/2023 |
5.40
|
228,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
20/02/2023 |
5.50
|
234,022 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
16/02/2023 |
5.30
|
93,410 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
15/02/2023 |
5.20
|
87,300 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |