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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8.50
|
6,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
06/07/2023 |
8.50
|
10,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
05/07/2023 |
8.50
|
22,384 | 8.70 | 8.80 | 8.50 | 200 | 0 | 0.0 |
04/07/2023 |
8.70
|
18,100 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
03/07/2023 |
8.90
|
158,530 | 8.20 | 9 | 8.40 | 81,100 | 0 | 0.7 |
30/06/2023 |
8.20
|
19,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
29/06/2023 |
8.30
|
39,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
28/06/2023 |
8.40
|
37,216 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
27/06/2023 |
8.30
|
23,800 | 8.30 | 8.40 | 8.20 | 30 | 1,900 | -0.0 |
26/06/2023 |
8.30
|
43,931 | 8.60 | 8.60 | 8.20 | 10,000 | 0 | 0.1 |
23/06/2023 |
8.60
|
40,060 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
22/06/2023 |
8.50
|
20,640 | 8.50 | 8.50 | 8.50 | 30 | 0 | 0.0 |
21/06/2023 |
8.50
|
47,934 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
20/06/2023 |
8.60
|
88,959 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
19/06/2023 |
8.60
|
44,400 | 8.90 | 8.90 | 8.20 | 4,500 | 0 | 0.0 |
16/06/2023 |
8.90
|
72,320 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
15/06/2023 |
9
|
25,855 | 9 | 9.10 | 8.80 | 14,700 | 0 | 0.1 |
14/06/2023 |
9
|
68,900 | 9.30 | 9.30 | 8.90 | 6,700 | 0 | 0.1 |
13/06/2023 |
9.30
|
142,800 | 9.20 | 9.80 | 8.80 | 0 | 0 | 0 |
12/06/2023 |
9.20
|
30,600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
09/06/2023 |
9.30
|
22,873 | 9.40 | 9.40 | 9.20 | 2,800 | 0 | 0.0 |
08/06/2023 |
9.40
|
194,914 | 9.60 | 9.80 | 9.40 | 2,700 | 25 | 0.0 |
07/06/2023 |
9.60
|
446,459 | 9.20 | 9.60 | 9.20 | 0 | 27 | -0.0 |
06/06/2023 |
9.20
|
215,630 | 9.50 | 9.50 | 9.10 | 2,800 | 23 | 0.0 |
05/06/2023 |
9.50
|
119,710 | 9.80 | 10.40 | 9.30 | 1,900 | 10 | 0.0 |
02/06/2023 |
9.80
|
375,704 | 9.20 | 10.10 | 8.60 | 5,000 | 700 | 0.0 |
01/06/2023 |
9.20
|
219,055 | 8.40 | 9.20 | 8.50 | 0 | 730 | -0.0 |
31/05/2023 |
8.40
|
302,892 | 7.60 | 8.40 | 7.50 | 7,000 | 30 | 0.1 |
30/05/2023 |
7.60
|
12,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
29/05/2023 |
7.70
|
52,200 | 7.30 | 7.80 | 7.30 | 0 | 1,100 | -0.0 |
26/05/2023 |
7.30
|
113,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
25/05/2023 |
7.30
|
44,424 | 7.40 | 7.50 | 7.10 | 300 | 50 | 0.0 |
24/05/2023 |
7.40
|
35,401 | 7.30 | 7.50 | 7.20 | 2,400 | 1 | 0.0 |
23/05/2023 |
7.30
|
14,800 | 7.20 | 7.50 | 7.20 | 2,000 | 3 | 0.0 |
22/05/2023 |
7.20
|
21,100 | 7.10 | 7.20 | 7.10 | 3,000 | 0 | 0.0 |
19/05/2023 |
7.10
|
21,101 | 7.20 | 7.30 | 7 | 1,100 | 0 | 0.0 |
18/05/2023 |
7.20
|
12,036 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
17/05/2023 |
7.40
|
8,600 | 7.10 | 7.40 | 7.10 | 2,000 | 0 | 0.0 |
16/05/2023 |
7.10
|
22,185 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
15/05/2023 |
7.50
|
24,300 | 7.30 | 7.60 | 7.30 | 1,000 | 0 | 0.0 |
12/05/2023 |
7.30
|
66,600 | 7 | 7.30 | 7 | 0 | 30 | -0.0 |
11/05/2023 |
7
|
27,100 | 6.90 | 7 | 6.90 | 1,500 | 0 | 0.0 |
10/05/2023 |
6.90
|
29,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
09/05/2023 |
6.90
|
19,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
08/05/2023 |
6.90
|
30,901 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
05/05/2023 |
6.90
|
4,800 | 6.90 | 6.90 | 6.80 | 1,000 | 0 | 0.0 |
04/05/2023 |
6.90
|
8,500 | 6.80 | 6.90 | 6.70 | 1,000 | 0 | 0.0 |
28/04/2023 |
6.80
|
19,519 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
27/04/2023 |
6.90
|
2,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
26/04/2023 |
6.90
|
41,600 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
25/04/2023 |
6.80
|
12,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
24/04/2023 |
6.80
|
9,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
21/04/2023 |
6.80
|
200 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 |
20/04/2023 |
6.70
|
1,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
19/04/2023 |
6.80
|
13,429 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
18/04/2023 |
6.90
|
10,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
17/04/2023 |
6.90
|
29,200 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
14/04/2023 |
6.80
|
5,691 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
13/04/2023 |
6.80
|
22,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
12/04/2023 |
6.80
|
26,158 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
11/04/2023 |
6.70
|
6,709 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
10/04/2023 |
6.80
|
17,001 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
07/04/2023 |
6.80
|
6,738 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
06/04/2023 |
6.80
|
20,357 | 6.80 | 6.90 | 6.80 | 0 | 67 | -0.0 |
05/04/2023 |
6.80
|
8,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
04/04/2023 |
6.90
|
20,926 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
03/04/2023 |
6.70
|
44,000 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
31/03/2023 |
6.70
|
42,614 | 6.80 | 6.90 | 6.70 | 9,000 | 0 | 0.1 |
30/03/2023 |
6.80
|
33,900 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/03/2023 |
6.80
|
4,503 | 6.80 | 6.80 | 6.70 | 3 | 0 | 0.0 |
28/03/2023 |
6.80
|
17,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
27/03/2023 |
6.80
|
1,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
24/03/2023 |
6.80
|
2,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
23/03/2023 |
6.80
|
54,100 | 6.90 | 6.90 | 6.70 | 9,000 | 0 | 0.1 |
22/03/2023 |
6.90
|
4,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
21/03/2023 |
6.90
|
31,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
20/03/2023 |
6.80
|
4,500 | 6.90 | 6.90 | 6.80 | 600 | 0 | 0.0 |
17/03/2023 |
6.90
|
12,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
16/03/2023 |
6.90
|
8,620 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
15/03/2023 |
6.90
|
14,760 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
14/03/2023 |
6.90
|
25,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
13/03/2023 |
6.90
|
11,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
10/03/2023 |
7
|
600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
09/03/2023 |
7.10
|
1,500 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
08/03/2023 |
7.10
|
1,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
07/03/2023 |
7.10
|
4,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
06/03/2023 |
7
|
102,812 | 7 | 7 | 6.90 | 0 | 0 | 0 |
03/03/2023 |
7
|
7,300 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
02/03/2023 |
7
|
18,800 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
01/03/2023 |
7
|
200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
28/02/2023 |
6.90
|
9,740 | 6.90 | 6.90 | 6.80 | 0 | 700 | -0.0 |
27/02/2023 |
6.90
|
2,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
24/02/2023 |
7
|
15,478 | 7 | 7 | 6.80 | 0 | 0 | 0 |
23/02/2023 |
7
|
46,708 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
22/02/2023 |
6.90
|
5,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
21/02/2023 |
7
|
22,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
20/02/2023 |
7
|
53,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
17/02/2023 |
6.90
|
30,520 | 7 | 7 | 6.70 | 0 | 0 | 0 |
16/02/2023 |
7
|
55,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
15/02/2023 |
7
|
20,200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |