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) |
-0.20 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
7.60
|
1,839,100 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
06/07/2023 |
7.60
|
3,148,000 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
05/07/2023 |
7.70
|
1,507,948 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
04/07/2023 |
7.80
|
2,164,898 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
03/07/2023 |
7.50
|
2,238,891 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
30/06/2023 |
7.60
|
1,598,127 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
29/06/2023 |
7.60
|
2,314,434 | 7.90 | 7.90 | 7.50 | 500 | 0 | 0.0 |
28/06/2023 |
7.90
|
2,042,771 | 7.80 | 8 | 7.80 | 0 | 6,000 | -0.0 |
27/06/2023 |
7.80
|
852,500 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
26/06/2023 |
7.90
|
5,028,269 | 8 | 8.10 | 7.40 | 200 | 300 | -0.0 |
23/06/2023 |
8
|
3,427,463 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
22/06/2023 |
8.10
|
2,465,150 | 8.10 | 8.30 | 8 | 2,000 | 100 | 0.0 |
21/06/2023 |
8.10
|
7,625,620 | 7.80 | 8.30 | 7.70 | 100 | 0 | 0.0 |
20/06/2023 |
7.80
|
1,687,094 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
19/06/2023 |
7.70
|
2,777,211 | 7.80 | 8 | 7.50 | 5,000 | 300 | 0.0 |
16/06/2023 |
7.80
|
7,978,143 | 7.60 | 8 | 6.60 | 2,900 | 200 | 0.0 |
15/06/2023 |
7.60
|
2,990,418 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
14/06/2023 |
7.60
|
2,988,637 | 7.70 | 7.90 | 7.50 | 5,300 | 0 | 0.0 |
13/06/2023 |
7.70
|
6,479,613 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
12/06/2023 |
7.60
|
2,816,942 | 7.60 | 7.60 | 7.30 | 300 | 0 | 0.0 |
09/06/2023 |
7.60
|
4,283,432 | 7.50 | 7.60 | 7.30 | 800 | 0 | 0.0 |
08/06/2023 |
7.50
|
4,790,183 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
07/06/2023 |
7.80
|
2,814,619 | 7.80 | 7.90 | 7.60 | 500 | 0 | 0.0 |
06/06/2023 |
7.80
|
5,178,370 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
05/06/2023 |
7.60
|
2,821,738 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
02/06/2023 |
7.70
|
3,169,224 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
01/06/2023 |
7.60
|
4,632,754 | 7.50 | 7.60 | 7.30 | 0 | 200 | -0.0 |
31/05/2023 |
7.50
|
3,808,201 | 7.60 | 7.70 | 7.30 | 6,000 | 0 | 0.0 |
30/05/2023 |
7.60
|
2,993,585 | 7.40 | 7.70 | 7.40 | 100 | 0 | 0.0 |
29/05/2023 |
7.40
|
638,103 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
26/05/2023 |
7.30
|
1,853,182 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
25/05/2023 |
7.20
|
4,314,997 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
24/05/2023 |
7.50
|
2,396,020 | 7.50 | 7.70 | 7.40 | 3,000 | 0 | 0.0 |
23/05/2023 |
7.50
|
8,367,996 | 7.10 | 7.60 | 7.10 | 0 | 2,000 | -0.0 |
22/05/2023 |
7.10
|
2,842,320 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
19/05/2023 |
7.10
|
2,860,604 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
18/05/2023 |
7.10
|
5,064,077 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
17/05/2023 |
6.90
|
2,835,376 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
16/05/2023 |
7.20
|
2,850,529 | 7 | 7.20 | 6.90 | 0 | 2,000 | -0.0 |
15/05/2023 |
7
|
3,397,207 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
12/05/2023 |
7.20
|
4,215,604 | 7 | 7.20 | 6.80 | 2,000 | 0 | 0.0 |
11/05/2023 |
7
|
4,371,698 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
10/05/2023 |
7.10
|
4,622,519 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
09/05/2023 |
6.80
|
5,102,422 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
08/05/2023 |
6.70
|
3,515,819 | 6.70 | 6.90 | 6.50 | 0 | 100 | -0.0 |
05/05/2023 |
6.70
|
11,058,185 | 6.10 | 6.90 | 6 | 0 | 18,500 | -0.1 |
04/05/2023 |
6.10
|
3,677,399 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
28/04/2023 |
6
|
1,552,075 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
27/04/2023 |
5.90
|
1,121,200 | 5.90 | 6 | 5.80 | 11,300 | 0 | 0.1 |
26/04/2023 |
5.90
|
1,414,255 | 5.70 | 5.90 | 5.70 | 5,400 | 0 | 0.0 |
25/04/2023 |
5.70
|
3,765,784 | 6.10 | 6.10 | 5.70 | 15,400 | 0 | 0.1 |
24/04/2023 |
6.10
|
1,976,069 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
21/04/2023 |
6
|
5,639,443 | 5.90 | 6.30 | 5.80 | 0 | 8,000 | -0.0 |
20/04/2023 |
5.90
|
1,098,526 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
19/04/2023 |
5.80
|
1,276,937 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
18/04/2023 |
6
|
2,261,314 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
17/04/2023 |
5.90
|
1,726,518 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
14/04/2023 |
5.90
|
2,812,754 | 5.90 | 6.10 | 5.80 | 8,500 | 0 | 0.1 |
13/04/2023 |
5.90
|
2,288,524 | 6.10 | 6.20 | 5.90 | 300 | 0 | 0.0 |
12/04/2023 |
6.10
|
2,696,795 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
11/04/2023 |
6.10
|
3,253,741 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
10/04/2023 |
6.10
|
4,660,629 | 6 | 6.50 | 6 | 0 | 0 | 0 |
07/04/2023 |
6
|
3,930,844 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
06/04/2023 |
5.80
|
7,251,126 | 6 | 6.50 | 5.70 | 0 | 0 | 0 |
05/04/2023 |
6
|
4,535,687 | 5.90 | 6.10 | 5.80 | 0 | 200 | -0.0 |
04/04/2023 |
5.90
|
7,296,920 | 5.60 | 6 | 5.50 | 2,000 | 300 | 0.0 |
03/04/2023 |
5.60
|
2,172,913 | 5.50 | 5.80 | 5.50 | 0 | 45,600 | -0.3 |
31/03/2023 |
5.50
|
3,709,955 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
30/03/2023 |
5.40
|
2,418,440 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
29/03/2023 |
5.50
|
3,279,373 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
28/03/2023 |
5.40
|
5,330,005 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
27/03/2023 |
5.20
|
2,799,350 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
24/03/2023 |
5.10
|
1,542,025 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
23/03/2023 |
5.10
|
7,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
22/03/2023 |
5.10
|
553,124 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
21/03/2023 |
5.10
|
933,837 | 5 | 5.10 | 4.90 | 100 | 0 | 0.0 |
20/03/2023 |
5
|
752,310 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
17/03/2023 |
5.10
|
1,098,685 | 5.10 | 5.20 | 5 | 0 | 2,300 | -0.0 |
16/03/2023 |
5.10
|
816,906 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
15/03/2023 |
5.30
|
3,036,896 | 4.90 | 5.30 | 4.90 | 1,000 | 0 | 0.0 |
14/03/2023 |
4.90
|
1,052,535 | 5 | 5 | 4.80 | 0 | 0 | 0 |
13/03/2023 |
5
|
1,288,561 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
10/03/2023 |
5.10
|
825,993 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
09/03/2023 |
5.20
|
2,139,520 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
08/03/2023 |
5.10
|
666,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
07/03/2023 |
5.10
|
661,701 | 5 | 5.10 | 5 | 0 | 0 | 0 |
06/03/2023 |
5
|
476,402 | 5 | 5.20 | 5 | 0 | 0 | 0 |
03/03/2023 |
5
|
867,701 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
02/03/2023 |
5.10
|
644,561 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
01/03/2023 |
5.20
|
1,024,109 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
28/02/2023 |
5
|
821,280 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
27/02/2023 |
4.90
|
974,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
24/02/2023 |
5
|
633,702 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
23/02/2023 |
5.20
|
1,353,689 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
22/02/2023 |
5.20
|
1,850,185 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
21/02/2023 |
5.40
|
1,702,046 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
20/02/2023 |
5.60
|
2,611,598 | 5.20 | 5.60 | 5.10 | 0 | 200 | -0.0 |
16/02/2023 |
5.20
|
754,320 | 5.10 | 5.20 | 5 | 1,000 | 0 | 0.0 |
15/02/2023 |
5.10
|
696,527 | 5 | 5.20 | 4.90 | 1,000 | 0 | 0.0 |
14/02/2023 |
5
|
464,349 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |