Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.11 | 16.40% | 7,632,300 | -54,200 | -0.4 |
6.73
7.98
7.88
|
2 tháng
(2024-07-22) |
0.98 | 14.20% | 10,547,400 | -77,400 | -0.5 |
6.65
7.98
7.88
|
3 tháng
(2024-06-20) |
0.68 | 9.44% | 16,976,800 | 17,500 | 0.1 |
6.64
7.98
7.88
|
6 tháng
(2024-03-22) |
-0.92 | -10.45% | 41,019,700 | 115,900 | 0.8 |
6.53
8.80
7.88
|
12 tháng
(2023-09-25) |
-0.29 | -3.49% | 56,974,800 | 216,100 | 1.9 |
6.53
11.80
7.88
|
24 tháng
(2022-09-29) |
-0.37 | -4.49% | 64,883,800 | 322,000 | 2.6 |
6.45
11.80
7.88
|
36 tháng
(2021-11-03) |
-0.84 | -9.68% | 64,883,800 | 322,000 | 2.6 |
6.45
11.80
7.88
|
60 tháng
(2021-11-03) |
-0.84 | -9.68% | 64,883,800 | 322,000 | 2.6 |
6.45
11.80
7.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
7.39
|
457,400 | 7.10 | 7.50 | 7.10 | 12,700 | 0 | 0.1 |
23/04/2024 |
7.20
|
376,400 | 7.10 | 7.20 | 6.98 | 50,000 | 0 | 0.4 |
22/04/2024 |
7.30
|
353,800 | 7.20 | 7.35 | 7.05 | 0 | 0 | 0 |
19/04/2024 |
7.30
|
463,700 | 7.30 | 7.44 | 7.07 | 0 | 0 | 0 |
17/04/2024 |
7.60
|
340,500 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
16/04/2024 |
7.60
|
348,500 | 7.39 | 7.60 | 7 | 0 | 0 | 0 |
15/04/2024 |
7.45
|
352,000 | 7.58 | 7.58 | 7.05 | 0 | 0 | 0 |
12/04/2024 |
7.58
|
417,200 | 7.57 | 7.60 | 7.36 | 0 | 0 | 0 |
11/04/2024 |
7.50
|
522,400 | 7.24 | 7.50 | 6.85 | 0 | 0 | 0 |
10/04/2024 |
7.24
|
186,300 | 7.11 | 7.40 | 7.11 | 0 | 0 | 0 |
09/04/2024 |
7.30
|
309,000 | 7.50 | 7.58 | 7.10 | 0 | 0 | 0 |
08/04/2024 |
7.60
|
228,300 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
05/04/2024 |
7.79
|
572,700 | 8 | 8 | 7.44 | 0 | 0 | 0 |
04/04/2024 |
8
|
379,100 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
03/04/2024 |
8.20
|
898,900 | 7.95 | 8.20 | 7.44 | 0 | 0 | 0 |
02/04/2024 |
8
|
486,800 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
01/04/2024 |
7.86
|
363,200 | 8.10 | 8.20 | 7.86 | 0 | 0 | 0 |
29/03/2024 |
8.20
|
508,300 | 8.20 | 8.25 | 7.92 | 0 | 0 | 0 |
28/03/2024 |
8.20
|
364,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
27/03/2024 |
7.92
|
328,300 | 8.40 | 8.40 | 7.92 | 0 | 0 | 0 |
26/03/2024 |
8.47
|
323,900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
25/03/2024 |
8.50
|
557,100 | 8.80 | 8.81 | 8.19 | 0 | 0 | 0 |
22/03/2024 |
8.80
|
336,900 | 8.80 | 8.82 | 8.45 | 0 | 0 | 0 |
21/03/2024 |
8.80
|
304,100 | 8.90 | 8.95 | 8.50 | 0 | 0 | 0 |
20/03/2024 |
8.90
|
484,300 | 9.15 | 9.40 | 8.56 | 0 | 0 | 0 |
19/03/2024 |
9.20
|
350,900 | 9.60 | 9.69 | 9.02 | 0 | 0 | 0 |
18/03/2024 |
9.69
|
210,000 | 9.50 | 9.80 | 9.35 | 200 | 0 | 0.0 |
15/03/2024 |
9.60
|
207,100 | 9.12 | 9.70 | 9.12 | 0 | 0 | 0 |
14/03/2024 |
9.70
|
233,000 | 9.90 | 9.95 | 9.28 | 0 | 1,300 | -0.0 |
13/03/2024 |
9.90
|
386,400 | 9.10 | 9.95 | 9 | 0 | 0 | 0 |
12/03/2024 |
9.30
|
238,600 | 9.29 | 9.50 | 9 | 0 | 0 | 0 |
11/03/2024 |
8.99
|
512,400 | 8.35 | 8.99 | 8.15 | 800 | 1,000 | -0.0 |
08/03/2024 |
8.41
|
185,800 | 8.90 | 8.90 | 8.36 | 500 | 0 | 0.0 |
07/03/2024 |
8.98
|
160,400 | 9.30 | 9.50 | 8.98 | 1,000 | 0 | 0.0 |
06/03/2024 |
9.30
|
170,400 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 |
05/03/2024 |
10
|
350,600 | 9.99 | 10 | 9.35 | 0 | 0 | 0 |
04/03/2024 |
10.05
|
375,100 | 10 | 10.10 | 9.40 | 0 | 600 | -0.0 |
01/03/2024 |
10.10
|
269,000 | 9.90 | 10.10 | 9.85 | 0 | 2,600 | -0.0 |
29/02/2024 |
9.90
|
160,400 | 9.95 | 9.95 | 9.79 | 0 | 0 | 0 |
28/02/2024 |
10.10
|
146,000 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
27/02/2024 |
10.10
|
234,500 | 10.10 | 10.20 | 9.86 | 0 | 0 | 0 |
26/02/2024 |
10.10
|
115,400 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
23/02/2024 |
10
|
185,700 | 10 | 10.20 | 9.96 | 0 | 0 | 0 |
22/02/2024 |
10.20
|
195,700 | 10 | 10.40 | 9.98 | 0 | 0 | 0 |
21/02/2024 |
10.20
|
142,500 | 10 | 10.30 | 10 | 0 | 0 | 0 |
20/02/2024 |
10.20
|
278,800 | 10.40 | 10.40 | 9.96 | 0 | 0 | 0 |
19/02/2024 |
10.70
|
209,300 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
16/02/2024 |
11.50
|
203,700 | 11.70 | 11.70 | 11 | 3,200 | 5,200 | -0.0 |
15/02/2024 |
11.70
|
191,600 | 11.25 | 12 | 11.25 | 0 | 1,300 | -0.0 |
07/02/2024 |
11.25
|
58,200 | 11.20 | 11.25 | 11.15 | 0 | 2,500 | -0.0 |
06/02/2024 |
11.20
|
68,800 | 11.05 | 11.25 | 11 | 0 | 1,800 | -0.0 |
05/02/2024 |
11.05
|
21,200 | 11 | 11.25 | 10.75 | 0 | 3,200 | -0.0 |
02/02/2024 |
11
|
36,100 | 11 | 11 | 10.30 | 0 | 0 | 0 |
01/02/2024 |
11
|
17,500 | 11 | 11 | 10.70 | 0 | 1,600 | -0.0 |
31/01/2024 |
11
|
3,400 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
30/01/2024 |
11.10
|
104,800 | 11.10 | 11.10 | 11.05 | 0 | 0 | 0 |
29/01/2024 |
11.10
|
5,300 | 11.15 | 11.15 | 11.10 | 0 | 0 | 0 |
26/01/2024 |
11.15
|
55,300 | 11.35 | 11.45 | 11.15 | 0 | 0 | 0 |
25/01/2024 |
11.40
|
369,800 | 11.50 | 11.50 | 11.35 | 10,000 | 0 | 0.1 |
24/01/2024 |
11.50
|
111,100 | 11 | 11.50 | 10.85 | 1,600 | 0 | 0.0 |
23/01/2024 |
11
|
146,300 | 10.95 | 11 | 10.85 | 0 | 0 | 0 |
22/01/2024 |
10.95
|
53,700 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
19/01/2024 |
10.70
|
11,500 | 10.70 | 10.80 | 10.70 | 2,000 | 0 | 0.0 |
18/01/2024 |
10.70
|
80,500 | 10.60 | 11 | 10.45 | 0 | 0 | 0 |
17/01/2024 |
10.60
|
29,100 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
16/01/2024 |
10.60
|
68,300 | 10.80 | 10.80 | 10.55 | 0 | 0 | 0 |
15/01/2024 |
10.80
|
6,700 | 11 | 11 | 10.80 | 0 | 0 | 0 |
12/01/2024 |
11
|
78,400 | 10.95 | 11 | 10.30 | 0 | 0 | 0 |
11/01/2024 |
11
|
9,900 | 11.10 | 11.10 | 10.95 | 0 | 0 | 0 |
10/01/2024 |
11.15
|
53,100 | 11 | 11.50 | 11 | 0 | 0 | 0 |
09/01/2024 |
11
|
64,700 | 11.20 | 11.20 | 10.95 | 0 | 0 | 0 |
08/01/2024 |
11.20
|
94,500 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
05/01/2024 |
11.30
|
73,900 | 11.45 | 11.55 | 11.20 | 0 | 0 | 0 |
04/01/2024 |
11.50
|
176,300 | 11.50 | 11.55 | 10.85 | 300 | 0 | 0.0 |
03/01/2024 |
11.50
|
61,900 | 11.50 | 11.65 | 11.40 | 2,700 | 0 | 0.0 |
02/01/2024 |
11.50
|
129,700 | 11.40 | 11.55 | 11 | 7,500 | 0 | 0.1 |
29/12/2023 |
11.40
|
148,700 | 11.65 | 11.65 | 11 | 0 | 0 | 0 |
28/12/2023 |
11.65
|
48,700 | 11.80 | 11.80 | 11.60 | 3,500 | 0 | 0.0 |
27/12/2023 |
11.80
|
231,800 | 11.50 | 12.10 | 11.30 | 0 | 0 | 0 |
26/12/2023 |
11.50
|
59,700 | 11.35 | 11.50 | 11.20 | 0 | 0 | 0 |
25/12/2023 |
11.35
|
56,500 | 11.55 | 11.55 | 11.35 | 0 | 0 | 0 |
22/12/2023 |
11.55
|
127,500 | 11.20 | 11.95 | 11.20 | 0 | 0 | 0 |
21/12/2023 |
11.20
|
146,000 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 |
20/12/2023 |
10.85
|
101,000 | 11.45 | 11.45 | 10.85 | 0 | 0 | 0 |
19/12/2023 |
11.45
|
142,400 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
18/12/2023 |
11.30
|
62,100 | 11.25 | 11.95 | 11.15 | 0 | 0 | 0 |
15/12/2023 |
11.25
|
330,800 | 11 | 11.25 | 11 | 0 | 0 | 0 |
14/12/2023 |
10.55
|
273,900 | 9.89 | 10.55 | 9.89 | 0 | 0 | 0 |
13/12/2023 |
9.89
|
4,700 | 9.90 | 9.90 | 9.89 | 0 | 0 | 0 |
12/12/2023 |
9.91
|
19,900 | 9.88 | 9.91 | 9.88 | 0 | 0 | 0 |
11/12/2023 |
9.88
|
15,700 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
08/12/2023 |
9.90
|
135,800 | 9.95 | 10 | 9.90 | 0 | 0 | 0 |
07/12/2023 |
9.95
|
181,900 | 9.95 | 10 | 9.90 | 13,000 | 0 | 0.1 |
06/12/2023 |
9.95
|
58,900 | 9.90 | 9.98 | 9.85 | 0 | 0 | 0 |
05/12/2023 |
9.85
|
140,500 | 10 | 10.15 | 9.83 | 75,000 | 0 | 0.8 |
04/12/2023 |
10
|
650,900 | 9.45 | 10.05 | 9.40 | 0 | 0 | 0 |
01/12/2023 |
9.40
|
40,300 | 9.38 | 9.43 | 9.35 | 0 | 0 | 0 |
30/11/2023 |
9.38
|
47,900 | 9.30 | 9.38 | 9.28 | 0 | 0 | 0 |
29/11/2023 |
9.30
|
90,900 | 9.20 | 9.30 | 9.05 | 0 | 0 | 0 |
28/11/2023 |
9.20
|
29,100 | 9.43 | 9.48 | 9.20 | 0 | 0 | 0 |