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 | 2.17% | 6,624,600 | -532,100 | -4.9 |
8.90
9.50
9.40
|
2 tháng
(2024-07-22) |
-0.50 | -5.05% | 15,323,500 | -977,900 | -8.9 |
8.90
9.90
9.40
|
3 tháng
(2024-06-21) |
-0.60 | -6% | 24,836,400 | -898,300 | -8.1 |
8.90
10.40
9.40
|
6 tháng
(2024-03-25) |
1.30 | 16.05% | 77,921,844 | -1,097,900 | -10.0 |
8
10.60
9.40
|
12 tháng
(2023-09-25) |
1.90 | 25.33% | 136,690,457 | 1,233,800 | 7.9 |
6.50
10.60
9.40
|
24 tháng
(2022-09-30) |
0.20 | 2.17% | 245,775,030 | 1,242,387 | 8.0 |
5.90
10.60
9.40
|
36 tháng
(2021-10-05) |
-4.69 | -33.29% | 385,920,697 | 1,301,162 | 9.0 |
5.90
16.40
9.40
|
60 tháng
(2021-07-20) |
-6.17 | -39.65% | 420,114,245 | 1,298,562 | 8.9 |
5.90
18.79
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
7.90
|
781,059 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
06/07/2023 |
7.80
|
678,115 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
05/07/2023 |
8
|
638,279 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
04/07/2023 |
8
|
746,414 | 8 | 8 | 7.80 | 0 | 0 | 0 |
03/07/2023 |
7.90
|
352,311 | 8 | 8 | 7.90 | 300 | 0 | 0.0 |
30/06/2023 |
7.90
|
528,639 | 8.10 | 8.10 | 7.90 | 14,700 | 0 | 0.1 |
29/06/2023 |
8
|
1,852,692 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
28/06/2023 |
8.30
|
379,625 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
27/06/2023 |
8.20
|
787,453 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
26/06/2023 |
8.30
|
1,455,561 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
23/06/2023 |
8.30
|
1,092,247 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
22/06/2023 |
8.40
|
960,507 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
21/06/2023 |
8.30
|
970,736 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
20/06/2023 |
8.30
|
664,303 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
19/06/2023 |
8.20
|
718,714 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
16/06/2023 |
8.30
|
1,647,753 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
15/06/2023 |
8.20
|
983,979 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
14/06/2023 |
8.30
|
1,533,904 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
13/06/2023 |
8.60
|
2,457,039 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
12/06/2023 |
8.30
|
1,659,232 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
09/06/2023 |
8.30
|
1,267,297 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
08/06/2023 |
8.20
|
2,044,339 | 8.40 | 8.50 | 8.20 | 0 | 9,500 | -0.1 |
07/06/2023 |
8.40
|
1,267,207 | 8.40 | 8.50 | 8.20 | 10,000 | 0 | 0.1 |
06/06/2023 |
8.40
|
2,294,931 | 8.40 | 8.40 | 8.10 | 5,000 | 0 | 0.0 |
05/06/2023 |
8.40
|
1,878,454 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
02/06/2023 |
8.50
|
2,331,046 | 8.20 | 8.60 | 8.20 | 9,500 | 0 | 0.1 |
01/06/2023 |
8.20
|
1,201,537 | 8.20 | 8.30 | 7.90 | 10,000 | 0 | 0.1 |
31/05/2023 |
8.20
|
2,660,862 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
30/05/2023 |
7.70
|
1,534,180 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
29/05/2023 |
7.50
|
476,557 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
26/05/2023 |
7.40
|
603,968 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
25/05/2023 |
7.40
|
403,689 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
24/05/2023 |
7.50
|
456,114 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
23/05/2023 |
7.40
|
686,261 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
22/05/2023 |
7.60
|
506,100 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
19/05/2023 |
7.60
|
443,307 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
18/05/2023 |
7.60
|
366,020 | 7.50 | 7.70 | 6.50 | 0 | 100 | -0.0 |
17/05/2023 |
7.50
|
655,560 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
16/05/2023 |
7.70
|
835,654 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
15/05/2023 |
7.70
|
1,016,865 | 7.50 | 7.80 | 7.50 | 100 | 0 | 0.0 |
12/05/2023 |
7.50
|
375,033 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
11/05/2023 |
7.50
|
299,270 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
10/05/2023 |
7.50
|
462,020 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
09/05/2023 |
7.60
|
221,764 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
08/05/2023 |
7.50
|
313,811 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
05/05/2023 |
7.40
|
199,716 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
04/05/2023 |
7.50
|
137,323 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
28/04/2023 |
7.50
|
68,923 | 7.50 | 7.60 | 6.50 | 0 | 0 | 0 |
27/04/2023 |
7.50
|
82,841 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
26/04/2023 |
7.50
|
12,419 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
25/04/2023 |
7.50
|
50,819 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
24/04/2023 |
7.40
|
31,192 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/04/2023 |
7.40
|
99,140 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
20/04/2023 |
7.40
|
27,651 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
19/04/2023 |
7.40
|
75,311 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
18/04/2023 |
7.50
|
107,313 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
17/04/2023 |
7.40
|
33,264 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
14/04/2023 |
7.50
|
370,194 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
13/04/2023 |
7.60
|
257,770 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
12/04/2023 |
7.60
|
88,015 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
11/04/2023 |
7.70
|
260,324 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
10/04/2023 |
7.60
|
240,919 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
07/04/2023 |
7.40
|
87,527 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
06/04/2023 |
7.50
|
157,268 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
05/04/2023 |
7.50
|
157,481 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
04/04/2023 |
7.30
|
40,599 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
03/04/2023 |
7.40
|
68,080 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
31/03/2023 |
7.20
|
53,125 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
30/03/2023 |
7.30
|
54,021 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
29/03/2023 |
7.30
|
70,521 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
28/03/2023 |
7.10
|
43,180 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
27/03/2023 |
7.20
|
142,033 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
24/03/2023 |
7.10
|
42,765 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
23/03/2023 |
7.20
|
8,113 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
22/03/2023 |
7.20
|
45,493 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
21/03/2023 |
7.20
|
119,069 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
20/03/2023 |
7.20
|
75,317 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
17/03/2023 |
7.30
|
56,992 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
16/03/2023 |
7.40
|
15,415 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
15/03/2023 |
7.40
|
44,042 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
14/03/2023 |
7.30
|
42,007 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
13/03/2023 |
7.40
|
29,844 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
10/03/2023 |
7.50
|
25,668 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
09/03/2023 |
7.50
|
37,597 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
08/03/2023 |
7.40
|
38,963 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
07/03/2023 |
7.50
|
13,962 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
06/03/2023 |
7.40
|
100,387 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
03/03/2023 |
7.50
|
70,587 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
02/03/2023 |
7.50
|
14,831 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
01/03/2023 |
7.40
|
18,257 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
28/02/2023 |
7.30
|
22,894 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
27/02/2023 |
7.30
|
49,949 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
24/02/2023 |
7.50
|
41,718 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
23/02/2023 |
7.60
|
67,942 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
22/02/2023 |
7.60
|
66,359 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
21/02/2023 |
7.80
|
131,773 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
20/02/2023 |
7.70
|
127,775 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
17/02/2023 |
7.50
|
28,697 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
16/02/2023 |
7.50
|
35,703 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
15/02/2023 |
7.50
|
65,676 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |