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) |
-0.50 | -6.67% | 12,842,000 | -2,900 | -0.0 |
6.60
7.70
6.90
|
2 tháng
(2024-07-22) |
-0.70 | -9.09% | 36,161,300 | 5,500 | 2.7 |
6.60
9.30
6.90
|
3 tháng
(2024-06-20) |
0.10 | 1.45% | 56,052,400 | -705,300 | -2.4 |
6.60
9.30
6.90
|
6 tháng
(2024-03-22) |
1.40 | 25% | 104,599,132 | -38,800 | 2.7 |
5.30
9.30
6.90
|
12 tháng
(2023-09-25) |
-0.10 | -1.41% | 155,950,717 | -4,300 | 3.0 |
4.80
9.30
6.90
|
24 tháng
(2022-09-29) |
-5.10 | -42.15% | 238,633,583 | 57,300 | 3.5 |
4.80
12.20
6.90
|
36 tháng
(2021-10-04) |
-31.20 | -81.68% | 275,822,923 | 50,800 | 3.3 |
4.80
46.30
6.90
|
60 tháng
(2019-10-15) |
-16.20 | -69.83% | 302,500,097 | 57,700 | 3.4 |
4.80
109.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
5.10
|
150,110 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
24/11/2023 |
5.40
|
480,300 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
23/11/2023 |
5.30
|
724,337 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
22/11/2023 |
5.40
|
246,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
21/11/2023 |
5.40
|
192,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
20/11/2023 |
5.40
|
187,594 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
17/11/2023 |
5.50
|
771,100 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
16/11/2023 |
5.50
|
339,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
15/11/2023 |
5.50
|
361,024 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
14/11/2023 |
5.40
|
271,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
13/11/2023 |
5.40
|
235,608 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
10/11/2023 |
5.50
|
340,533 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
09/11/2023 |
5.60
|
496,719 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
08/11/2023 |
5.50
|
510,392 | 5.20 | 5.60 | 5.10 | 0 | 10,000 | -0.1 |
07/11/2023 |
5.20
|
397,607 | 5.20 | 5.30 | 5.10 | 0 | 1,000 | -0.0 |
06/11/2023 |
5.20
|
296,783 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
03/11/2023 |
5.20
|
317,200 | 5.50 | 5.50 | 5.20 | 200 | 5,000 | -0.0 |
02/11/2023 |
5.50
|
660,800 | 5 | 5.50 | 5 | 7,000 | 0 | 0.0 |
01/11/2023 |
5
|
4,256,700 | 5 | 5 | 4.60 | 0 | 0 | 0 |
31/10/2023 |
5
|
551,900 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
30/10/2023 |
5
|
477,800 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
27/10/2023 |
5.40
|
246,000 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
26/10/2023 |
5.20
|
670,800 | 5.80 | 5.80 | 5 | 0 | 5,700 | -0.0 |
25/10/2023 |
5.80
|
726,500 | 5.60 | 5.90 | 5.50 | 0 | 6,000 | -0.0 |
24/10/2023 |
5.60
|
195,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
23/10/2023 |
5.50
|
482,400 | 5.50 | 5.70 | 5.40 | 0 | 8,500 | -0.0 |
20/10/2023 |
5.50
|
641,400 | 5.30 | 5.60 | 5 | 8,000 | 6,000 | 0.0 |
19/10/2023 |
5.30
|
573,300 | 5.70 | 5.70 | 5.20 | 500 | 13,300 | -0.1 |
18/10/2023 |
5.70
|
1,209,800 | 6.30 | 6.30 | 5.40 | 500 | 0 | 0.0 |
17/10/2023 |
6.30
|
431,900 | 6.30 | 6.50 | 6.10 | 400 | 0 | 0.0 |
16/10/2023 |
6.30
|
455,300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
13/10/2023 |
6.70
|
350,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
12/10/2023 |
6.70
|
443,700 | 6.70 | 6.90 | 6.60 | 0 | 6,700 | -0.0 |
11/10/2023 |
6.70
|
267,400 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
10/10/2023 |
6.70
|
374,500 | 6.70 | 6.80 | 6.60 | 100 | 0 | 0.0 |
09/10/2023 |
6.70
|
519,100 | 6.50 | 6.80 | 6.40 | 6,300 | 10,000 | -0.0 |
06/10/2023 |
6.50
|
377,600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
05/10/2023 |
6.50
|
489,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
04/10/2023 |
6.50
|
376,200 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
03/10/2023 |
6.50
|
802,400 | 6.90 | 6.90 | 6.30 | 0 | 10,000 | -0.1 |
02/10/2023 |
6.90
|
364,600 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
29/09/2023 |
6.70
|
580,300 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
28/09/2023 |
6.70
|
490,500 | 7.10 | 7.10 | 6.60 | 1,000 | 0 | 0.0 |
27/09/2023 |
7.10
|
761,100 | 6.70 | 7.10 | 6.40 | 7,700 | 0 | 0.1 |
26/09/2023 |
6.70
|
1,451,700 | 7.10 | 7.30 | 6.50 | 10,800 | 0 | 0.1 |
25/09/2023 |
7.10
|
1,427,100 | 8.10 | 8.30 | 7.10 | 31,200 | 0 | 0.2 |
22/09/2023 |
8.10
|
909,500 | 8.70 | 8.70 | 8.10 | 10,200 | 0 | 0.1 |
21/09/2023 |
8.70
|
506,800 | 8.70 | 8.80 | 8.50 | 5,000 | 2,000 | 0.0 |
20/09/2023 |
8.70
|
704,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
19/09/2023 |
8.70
|
544,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
18/09/2023 |
8.60
|
778,900 | 8.90 | 9 | 8.50 | 200 | 0 | 0.0 |
15/09/2023 |
8.90
|
504,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
14/09/2023 |
9
|
775,600 | 9.20 | 9.20 | 8.90 | 300 | 0 | 0.0 |
13/09/2023 |
9.20
|
1,011,600 | 9.10 | 9.60 | 9.10 | 2,000 | 10,000 | -0.1 |
12/09/2023 |
9.10
|
746,000 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
11/09/2023 |
9
|
1,338,300 | 9.30 | 9.50 | 8.80 | 500 | 0 | 0.0 |
08/09/2023 |
9.30
|
1,074,100 | 9.40 | 9.50 | 9.20 | 100 | 0 | 0.0 |
07/09/2023 |
9.40
|
1,201,300 | 9.70 | 9.80 | 9.30 | 2,700 | 0 | 0.0 |
06/09/2023 |
9.70
|
1,864,000 | 9.20 | 9.90 | 9.10 | 0 | 1,000 | -0.0 |
05/09/2023 |
9.20
|
1,282,300 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
31/08/2023 |
9.10
|
1,229,000 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
30/08/2023 |
9
|
735,400 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
29/08/2023 |
9
|
1,256,700 | 9.20 | 9.30 | 8.90 | 800 | 0 | 0.0 |
28/08/2023 |
9.20
|
837,300 | 9 | 9.20 | 9 | 0 | 0 | 0 |
25/08/2023 |
9
|
1,134,800 | 9.10 | 9.40 | 8.90 | 0 | 500 | -0.0 |
24/08/2023 |
9.10
|
1,181,900 | 8.80 | 9.20 | 8.60 | 800 | 0 | 0.0 |
23/08/2023 |
8.80
|
708,200 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
22/08/2023 |
8.90
|
1,517,000 | 8.50 | 9 | 8.30 | 100 | 0 | 0.0 |
21/08/2023 |
8.50
|
1,264,600 | 8.90 | 9 | 8.30 | 200 | 0 | 0.0 |
18/08/2023 |
8.90
|
2,890,400 | 10 | 10 | 8.50 | 400 | 10,000 | -0.1 |
17/08/2023 |
10
|
2,659,000 | 9.80 | 10.30 | 9.60 | 20,000 | 0 | 0.2 |
16/08/2023 |
9.80
|
2,175,700 | 9.80 | 9.80 | 9.50 | 20,000 | 0 | 0.2 |
15/08/2023 |
9.80
|
2,790,200 | 10 | 10.30 | 9.60 | 100 | 0 | 0.0 |
14/08/2023 |
10
|
1,420,400 | 10.20 | 10.40 | 9.90 | 100 | 0 | 0.0 |
11/08/2023 |
10.20
|
2,904,900 | 10.10 | 10.40 | 9.60 | 0 | 0 | 0 |
10/08/2023 |
10.10
|
1,408,800 | 10.50 | 11 | 10.10 | 0 | 0 | 0 |
09/08/2023 |
10.50
|
2,710,600 | 10.50 | 10.60 | 10 | 0 | 0 | 0 |
08/08/2023 |
10.50
|
2,188,600 | 10.50 | 11.50 | 10.30 | 0 | 0 | 0 |
07/08/2023 |
10.50
|
1,820,100 | 9.30 | 10.50 | 9.30 | 0 | 0 | 0 |
04/08/2023 |
9.30
|
3,112,400 | 9.40 | 9.60 | 9.10 | 0 | 0 | 0 |
03/08/2023 |
9.40
|
3,071,100 | 9 | 9.70 | 9 | 0 | 0 | 0 |
02/08/2023 |
9
|
4,178,100 | 8 | 9.20 | 7.90 | 0 | 0 | 0 |
01/08/2023 |
8
|
1,477,200 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
31/07/2023 |
8.20
|
1,662,300 | 8.40 | 8.70 | 8.10 | 0 | 300 | -0.0 |
28/07/2023 |
8.40
|
1,674,200 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
27/07/2023 |
8
|
550,900 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
26/07/2023 |
8
|
1,039,700 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
25/07/2023 |
8.20
|
569,400 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
24/07/2023 |
8.50
|
1,077,500 | 8 | 8.60 | 8 | 0 | 0 | 0 |
21/07/2023 |
8
|
544,700 | 8 | 8 | 7.80 | 5,200 | 0 | 0.0 |
20/07/2023 |
8
|
320,000 | 8.10 | 8.20 | 7.90 | 100 | 0 | 0.0 |
19/07/2023 |
8.10
|
455,100 | 8.20 | 8.20 | 8 | 100 | 100 | 0 |
18/07/2023 |
8.20
|
408,100 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
17/07/2023 |
8.40
|
446,500 | 8.40 | 8.50 | 8.30 | 0 | 4,000 | -0.0 |
14/07/2023 |
8.40
|
487,900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
13/07/2023 |
8.50
|
579,500 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
12/07/2023 |
8.20
|
733,400 | 8.50 | 8.50 | 8.10 | 200 | 0 | 0.0 |
11/07/2023 |
8.50
|
840,700 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
10/07/2023 |
8.70
|
747,600 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
07/07/2023 |
8.60
|
539,300 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |