Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-01) |
-0.20 | -1.21% | 16,516,000 | 348,500 | 5.9 |
16.10
17.30
16.30
|
2 tháng
(2024-09-04) |
2.10 | 14.79% | 30,851,800 | 468,056 | 8.0 |
14.20
17.30
16.30
|
3 tháng
(2024-08-02) |
2.30 | 16.43% | 44,820,600 | 467,856 | 8.3 |
13.70
17.30
16.30
|
6 tháng
(2024-05-06) |
8.71 | 114.78% | 67,721,650 | 543,256 | 9.2 |
7.50
17.30
16.30
|
12 tháng
(2023-11-06) |
9.16 | 128.20% | 90,826,946 | 561,156 | 9.4 |
7.14
17.30
16.30
|
24 tháng
(2022-11-11) |
8.80 | 117.33% | 105,687,712 | 565,456 | 9.4 |
6.07
17.30
16.30
|
36 tháng
(2021-11-25) |
4.73 | 40.90% | 113,847,401 | 565,456 | 9.4 |
5.98
17.30
16.30
|
60 tháng
(2021-11-25) |
4.73 | 40.90% | 113,847,401 | 565,456 | 9.4 |
5.98
17.30
16.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/05/2024 |
7.59
|
273,200 | 7.68 | 7.77 | 7.50 | 0 | 0 | 0 |
20/05/2024 |
7.68
|
202,600 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
17/05/2024 |
7.68
|
271,900 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
16/05/2024 |
7.68
|
242,300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
15/05/2024 |
7.68
|
221,200 | 7.68 | 7.77 | 7.59 | 0 | 0 | 0 |
14/05/2024 |
7.68
|
247,450 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
13/05/2024 |
7.68
|
180,100 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 |
10/05/2024 |
7.59
|
209,400 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 |
09/05/2024 |
7.59
|
79,600 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 |
08/05/2024 |
7.59
|
225,500 | 7.59 | 7.77 | 7.59 | 20,500 | 0 | 0.2 |
07/05/2024 |
7.68
|
141,800 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 |
06/05/2024 |
7.59
|
86,100 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 |
03/05/2024 |
7.50
|
186,020 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 |
02/05/2024 |
7.50
|
128,500 | 7.32 | 7.59 | 7.32 | 0 | 0 | 0 |
26/04/2024 |
7.59
|
208,020 | 7.41 | 7.68 | 7.32 | 0 | 0 | 0 |
25/04/2024 |
7.23
|
95,000 | 7.50 | 7.77 | 7.23 | 3,100 | 0 | 0.0 |
24/04/2024 |
7.50
|
59,700 | 7.41 | 7.59 | 7.41 | 1,000 | 0 | 0.0 |
23/04/2024 |
7.50
|
196,800 | 7.41 | 7.59 | 7.32 | 0 | 0 | 0 |
22/04/2024 |
7.50
|
104,441 | 7.32 | 7.59 | 7.23 | 0 | 0 | 0 |
19/04/2024 |
7.32
|
301,100 | 7.41 | 7.50 | 7.23 | 1,500 | 0 | 0.0 |
17/04/2024 |
7.68
|
178,319 | 7.50 | 7.68 | 7.41 | 2,600 | 1,000 | 0.0 |
16/04/2024 |
7.59
|
128,702 | 7.50 | 7.59 | 7.23 | 0 | 1,000 | -0.0 |
15/04/2024 |
7.59
|
133,871 | 7.41 | 7.59 | 7.41 | 12,500 | 0 | 0.1 |
12/04/2024 |
7.50
|
17,213 | 7.50 | 7.50 | 7.41 | 2,400 | 0 | 0.0 |
11/04/2024 |
7.50
|
222,700 | 7.41 | 7.50 | 7.32 | 0 | 1,000 | -0.0 |
10/04/2024 |
7.41
|
94,000 | 7.41 | 7.59 | 7.41 | 0 | 0 | 0 |
09/04/2024 |
7.41
|
223,000 | 7.41 | 7.50 | 7.32 | 0 | 1,000 | -0.0 |
08/04/2024 |
7.41
|
250,700 | 7.32 | 7.41 | 7.32 | 0 | 3,100 | -0.0 |
05/04/2024 |
7.41
|
256,601 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
04/04/2024 |
7.41
|
269,715 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 |
03/04/2024 |
7.41
|
215,000 | 7.41 | 7.41 | 7.32 | 2,100 | 0 | 0.0 |
02/04/2024 |
7.41
|
250,700 | 7.41 | 7.41 | 7.32 | 0 | 4,900 | -0.0 |
01/04/2024 |
7.41
|
250,437 | 7.41 | 7.41 | 7.41 | 0 | 6,300 | -0.1 |
29/03/2024 |
7.41
|
30,700 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
28/03/2024 |
7.41
|
235,100 | 7.41 | 7.41 | 7.32 | 800 | 0 | 0.0 |
27/03/2024 |
7.41
|
151,000 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 |
26/03/2024 |
7.41
|
246,100 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 |
25/03/2024 |
7.41
|
102,800 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 |
22/03/2024 |
7.32
|
249,800 | 7.32 | 7.41 | 7.32 | 0 | 300 | -0.0 |
21/03/2024 |
7.41
|
263,400 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 |
20/03/2024 |
7.32
|
265,600 | 7.32 | 7.59 | 7.23 | 3,400 | 0 | 0.0 |
19/03/2024 |
7.23
|
251,900 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
18/03/2024 |
7.23
|
250,200 | 7.32 | 7.32 | 7.14 | 0 | 0 | 0 |
15/03/2024 |
7.23
|
249,900 | 7.23 | 7.32 | 7.14 | 100 | 0 | 0.0 |
14/03/2024 |
7.41
|
164,500 | 7.23 | 7.59 | 7.14 | 0 | 0 | 0 |
13/03/2024 |
7.23
|
249,600 | 7.23 | 7.23 | 7.14 | 200 | 0 | 0.0 |
12/03/2024 |
7.23
|
275,200 | 7.23 | 7.59 | 7.14 | 0 | 6,500 | -0.1 |
11/03/2024 |
7.14
|
253,000 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
08/03/2024 |
7.23
|
250,000 | 7.23 | 7.23 | 7.05 | 0 | 0 | 0 |
07/03/2024 |
7.23
|
243,115 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
06/03/2024 |
7.23
|
249,100 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
05/03/2024 |
7.23
|
268,200 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
04/03/2024 |
7.14
|
251,616 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
01/03/2024 |
7.23
|
256,425 | 7.23 | 7.23 | 7.14 | 4,200 | 0 | 0.0 |
29/02/2024 |
7.14
|
253,400 | 7.23 | 7.23 | 7.14 | 1,000 | 0 | 0.0 |
28/02/2024 |
7.14
|
251,600 | 7.23 | 7.23 | 7.14 | 400 | 0 | 0.0 |
27/02/2024 |
7.14
|
240,100 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
26/02/2024 |
7.23
|
268,116 | 7.23 | 7.23 | 7.14 | 0 | 8,500 | -0.1 |
23/02/2024 |
7.14
|
283,800 | 7.23 | 7.23 | 7.14 | 200 | 0 | 0.0 |
22/02/2024 |
7.14
|
253,100 | 7.23 | 7.23 | 7.14 | 7,700 | 0 | 0.1 |
21/02/2024 |
7.14
|
246,500 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
20/02/2024 |
7.23
|
269,100 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
19/02/2024 |
7.23
|
250,401 | 7.23 | 7.23 | 7.14 | 200 | 0 | 0.0 |
16/02/2024 |
7.14
|
246,837 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
15/02/2024 |
7.23
|
229,300 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
07/02/2024 |
7.14
|
240,600 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
06/02/2024 |
7.23
|
240,000 | 7.23 | 7.41 | 7.14 | 0 | 0 | 0 |
05/02/2024 |
7.14
|
363,500 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
02/02/2024 |
7.14
|
381,210 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
01/02/2024 |
7.14
|
343,000 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
31/01/2024 |
7.14
|
350,500 | 7.23 | 7.23 | 7.14 | 400 | 0 | 0.0 |
30/01/2024 |
7.23
|
338,600 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
29/01/2024 |
7.14
|
343,400 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
26/01/2024 |
7.14
|
317,400 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
25/01/2024 |
7.23
|
310,203 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
24/01/2024 |
7.23
|
328,060 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
23/01/2024 |
7.14
|
227,100 | 7.23 | 7.23 | 7.14 | 3,100 | 0 | 0.0 |
22/01/2024 |
7.14
|
170,000 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
19/01/2024 |
7.14
|
163,300 | 7.23 | 7.23 | 7.14 | 4,800 | 0 | 0.0 |
18/01/2024 |
7.14
|
157,710 | 7.23 | 7.23 | 7.14 | 0 | 200 | -0.0 |
17/01/2024 |
7.14
|
195,600 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
16/01/2024 |
7.14
|
173,010 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
15/01/2024 |
7.14
|
147,300 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
12/01/2024 |
7.14
|
185,700 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
11/01/2024 |
7.14
|
185,800 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
10/01/2024 |
7.14
|
169,260 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
09/01/2024 |
7.14
|
154,805 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
08/01/2024 |
7.14
|
158,600 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
05/01/2024 |
7.14
|
150,400 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
04/01/2024 |
7.14
|
220,300 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
03/01/2024 |
7.14
|
104,500 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
02/01/2024 |
7.14
|
120,900 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 |
29/12/2023 |
7.14
|
102,500 | 7.23 | 7.32 | 6.79 | 0 | 0 | 0 |
28/12/2023 |
7.23
|
101,000 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
27/12/2023 |
7.23
|
102,130 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
26/12/2023 |
7.23
|
173,800 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
25/12/2023 |
7.23
|
138,800 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
22/12/2023 |
7.23
|
220,400 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
21/12/2023 |
7.23
|
245,000 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
20/12/2023 |
7.23
|
267,200 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |