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) |
-0.18 | -3.90% | 1,514,500 | 6,678 | 0.0 |
4.42
4.62
4.44
|
2 tháng
(2024-07-22) |
-0.39 | -8.17% | 3,198,100 | 57,378 | 0.3 |
4.42
4.83
4.44
|
3 tháng
(2024-06-20) |
-0.51 | -10.38% | 4,754,800 | 108,078 | 0.6 |
4.42
5.09
4.44
|
6 tháng
(2024-03-22) |
-0.97 | -17.97% | 13,548,600 | 107,278 | 0.6 |
4.39
5.43
4.44
|
12 tháng
(2023-09-25) |
-2.62 | -37.07% | 96,442,000 | 141,008 | 0.4 |
4.39
10.55
4.44
|
24 tháng
(2022-09-29) |
-1.06 | -19.34% | 127,510,800 | 50,103 | -0.1 |
2.94
10.55
4.44
|
36 tháng
(2021-10-04) |
-2.42 | -35.32% | 203,174,400 | -1,138,631 | -12.2 |
2.94
10.55
4.44
|
60 tháng
(2019-10-15) |
-1.57 | -26.08% | 275,433,560 | -1,211,581 | -9.7 |
2.59
10.55
4.44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
8.28
|
75,200 | 8.27 | 8.28 | 8.26 | 0 | 0 | 0 |
24/11/2023 |
8.27
|
191,000 | 8.56 | 8.56 | 8.27 | 0 | 0 | 0 |
23/11/2023 |
8.56
|
141,300 | 8.62 | 8.82 | 8.56 | 0 | 0 | 0 |
22/11/2023 |
8.62
|
101,500 | 8.62 | 8.90 | 8.61 | 0 | 3,000 | -0.0 |
21/11/2023 |
8.62
|
167,600 | 8.43 | 8.90 | 8.35 | 0 | 2,800 | -0.0 |
20/11/2023 |
8.43
|
368,900 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |
17/11/2023 |
8.44
|
592,200 | 8.76 | 8.80 | 8.44 | 0 | 0 | 0 |
16/11/2023 |
8.76
|
818,600 | 8.90 | 8.94 | 8.53 | 0 | 0 | 0 |
15/11/2023 |
8.90
|
238,900 | 8.94 | 8.94 | 8.58 | 0 | 0 | 0 |
14/11/2023 |
8.94
|
606,900 | 9.08 | 9.17 | 8.60 | 0 | 0 | 0 |
13/11/2023 |
9.08
|
348,200 | 8.83 | 9.40 | 8.90 | 100 | 0 | 0.0 |
10/11/2023 |
8.83
|
620,400 | 8.26 | 8.83 | 8.25 | 0 | 300 | -0.0 |
09/11/2023 |
8.26
|
73,600 | 8.26 | 8.27 | 8.22 | 0 | 500 | -0.0 |
08/11/2023 |
8.26
|
42,900 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 |
07/11/2023 |
8.16
|
147,900 | 8.21 | 8.49 | 8.16 | 0 | 0 | 0 |
06/11/2023 |
8.21
|
59,800 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
03/11/2023 |
8.39
|
62,400 | 8.39 | 8.52 | 8.17 | 0 | 0 | 0 |
02/11/2023 |
8.39
|
50,600 | 8.39 | 8.39 | 8.18 | 0 | 0 | 0 |
01/11/2023 |
8.39
|
26,000 | 8.44 | 8.44 | 8.17 | 0 | 15,000 | -0.1 |
31/10/2023 |
8.44
|
64,300 | 8.39 | 8.52 | 8.24 | 0 | 10,200 | -0.1 |
30/10/2023 |
8.39
|
332,400 | 8.24 | 8.50 | 8.17 | 0 | 0 | 0 |
27/10/2023 |
8.24
|
163,000 | 8.63 | 8.63 | 8.24 | 0 | 0 | 0 |
26/10/2023 |
8.63
|
110,900 | 8.12 | 8.63 | 7.80 | 10,300 | 0 | 0.1 |
25/10/2023 |
8.12
|
12,300 | 8.07 | 8.21 | 8.08 | 0 | 0 | 0 |
24/10/2023 |
8.07
|
62,500 | 8.43 | 8.43 | 8.07 | 100 | 0 | 0.0 |
23/10/2023 |
8.43
|
29,200 | 8.61 | 8.65 | 8.23 | 0 | 0 | 0 |
20/10/2023 |
8.61
|
103,300 | 8.07 | 8.62 | 7.89 | 0 | 0 | 0 |
19/10/2023 |
8.07
|
116,200 | 8.39 | 8.69 | 8.07 | 100 | 0 | 0.0 |
18/10/2023 |
8.39
|
153,100 | 8.61 | 8.90 | 8.39 | 0 | 0 | 0 |
17/10/2023 |
8.61
|
719,600 | 8.05 | 8.61 | 8.09 | 0 | 0 | 0 |
16/10/2023 |
8.05
|
27,800 | 8.15 | 8.57 | 8.04 | 0 | 0 | 0 |
13/10/2023 |
8.15
|
100,800 | 8.26 | 8.44 | 8.07 | 0 | 0 | 0 |
12/10/2023 |
8.26
|
119,800 | 8.26 | 8.44 | 8.03 | 0 | 20,700 | -0.2 |
11/10/2023 |
8.26
|
170,700 | 8.29 | 8.58 | 8.07 | 0 | 127,300 | -1.1 |
10/10/2023 |
8.29
|
50,100 | 8.53 | 8.61 | 8.26 | 0 | 2,000 | -0.0 |
09/10/2023 |
8.53
|
238,200 | 8.16 | 8.53 | 7.96 | 0 | 1,200 | -0.0 |
06/10/2023 |
8.16
|
86,500 | 8.41 | 8.58 | 8.16 | 0 | 0 | 0 |
05/10/2023 |
8.41
|
57,600 | 8.44 | 8.44 | 8.07 | 0 | 0 | 0 |
04/10/2023 |
8.44
|
165,200 | 8.48 | 8.52 | 8.07 | 0 | 0 | 0 |
03/10/2023 |
8.48
|
197,000 | 8.49 | 8.49 | 8.07 | 0 | 0 | 0 |
02/10/2023 |
8.49
|
248,900 | 8.53 | 8.53 | 8.21 | 0 | 0 | 0 |
29/09/2023 |
8.53
|
285,900 | 8.15 | 8.62 | 8.15 | 0 | 0 | 0 |
28/09/2023 |
8.15
|
365,600 | 7.69 | 8.15 | 7.44 | 0 | 0 | 0 |
27/09/2023 |
7.69
|
157,900 | 7.52 | 7.69 | 7.16 | 0 | 0 | 0 |
26/09/2023 |
7.52
|
122,600 | 7.06 | 7.54 | 6.74 | 0 | 0 | 0 |
25/09/2023 |
7.06
|
158,200 | 7.57 | 7.57 | 7.06 | 0 | 0 | 0 |
22/09/2023 |
7.57
|
160,700 | 7.52 | 7.71 | 7.16 | 0 | 700 | -0.0 |
21/09/2023 |
7.52
|
197,700 | 7.24 | 7.72 | 7.35 | 0 | 0 | 0 |
20/09/2023 |
7.24
|
83,400 | 6.77 | 7.24 | 6.81 | 0 | 2,500 | -0.0 |
19/09/2023 |
6.77
|
43,000 | 6.78 | 6.82 | 6.62 | 0 | 0 | 0 |
18/09/2023 |
6.78
|
165,700 | 7.04 | 7.11 | 6.78 | 0 | 0 | 0 |
15/09/2023 |
7.04
|
206,500 | 7.33 | 7.33 | 7.03 | 0 | 0 | 0 |
14/09/2023 |
7.33
|
388,800 | 7.51 | 7.51 | 7.24 | 0 | 0 | 0 |
13/09/2023 |
7.51
|
337,700 | 7.61 | 7.61 | 7.41 | 0 | 0 | 0 |
12/09/2023 |
7.61
|
432,700 | 7.83 | 7.83 | 7.46 | 0 | 0 | 0 |
11/09/2023 |
7.83
|
198,500 | 8.01 | 8.19 | 7.61 | 0 | 0 | 0 |
08/09/2023 |
8.01
|
917,500 | 7.50 | 8.03 | 7.30 | 0 | 0 | 0 |
07/09/2023 |
7.50
|
417,100 | 7.52 | 7.66 | 7.32 | 0 | 2,500 | -0.0 |
06/09/2023 |
7.52
|
341,800 | 7.48 | 7.70 | 7.29 | 2,300 | 3,000 | -0.0 |
05/09/2023 |
7.48
|
404,200 | 7.80 | 7.80 | 7.48 | 0 | 3,000 | -0.0 |
31/08/2023 |
7.80
|
392,700 | 8.02 | 8.26 | 7.78 | 5,000 | 5,000 | -0.0 |
30/08/2023 |
8.02
|
251,600 | 8.02 | 8.03 | 7.72 | 0 | 0 | 0 |
29/08/2023 |
8.02
|
300,500 | 8.15 | 8.15 | 7.79 | 3,000 | 5,600 | -0.0 |
28/08/2023 |
8.15
|
113,300 | 8.15 | 8.17 | 7.80 | 0 | 0 | 0 |
25/08/2023 |
8.15
|
260,000 | 8.39 | 8.43 | 7.83 | 0 | 13,100 | -0.1 |
24/08/2023 |
8.39
|
477,400 | 8.09 | 8.45 | 7.88 | 0 | 0 | 0 |
23/08/2023 |
8.09
|
727,000 | 7.58 | 8.10 | 7.07 | 0 | 5,000 | -0.0 |
22/08/2023 |
7.58
|
5,600 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
21/08/2023 |
8.15
|
15,200 | 8.75 | 8.75 | 8.15 | 0 | 0 | 0 |
18/08/2023 |
8.75
|
420,000 | 9.40 | 9.40 | 8.75 | 3,000 | 100 | 0.0 |
17/08/2023 |
9.40
|
484,900 | 8.83 | 9.45 | 8.83 | 2,100 | 0 | 0.0 |
16/08/2023 |
8.83
|
448,900 | 8.26 | 8.83 | 8.17 | 100 | 0 | 0.0 |
15/08/2023 |
8.26
|
417,000 | 7.72 | 8.26 | 7.74 | 0 | 0 | 0 |
14/08/2023 |
7.72
|
505,100 | 7.22 | 7.72 | 7.22 | 3,900 | 0 | 0.0 |
11/08/2023 |
7.22
|
323,100 | 7.53 | 8.06 | 7.16 | 5,000 | 3,000 | 0.0 |
10/08/2023 |
7.53
|
959,900 | 7.19 | 7.69 | 6.83 | 7,000 | 0 | 0.1 |
09/08/2023 |
7.19
|
663,400 | 6.72 | 7.19 | 6.79 | 100 | 3,000 | -0.0 |
08/08/2023 |
6.72
|
1,764,100 | 6.39 | 6.83 | 6.51 | 76,000 | 5,000 | 0.5 |
07/08/2023 |
6.39
|
183,200 | 5.98 | 6.39 | 6.39 | 26,600 | 0 | 0.2 |
04/08/2023 |
5.98
|
267,600 | 5.60 | 5.98 | 5.98 | 42,500 | 0 | 0.3 |
03/08/2023 |
5.60
|
190,700 | 5.24 | 5.60 | 5.31 | 0 | 0 | 0 |
02/08/2023 |
5.24
|
100,000 | 5.23 | 5.30 | 5.22 | 0 | 0 | 0 |
01/08/2023 |
5.23
|
65,900 | 5.18 | 5.23 | 5.14 | 0 | 0 | 0 |
31/07/2023 |
5.18
|
71,500 | 5.12 | 5.28 | 5.12 | 0 | 5,000 | -0.0 |
28/07/2023 |
5.12
|
112,900 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
27/07/2023 |
5.16
|
45,100 | 5.16 | 5.24 | 5.14 | 0 | 0 | 0 |
26/07/2023 |
5.16
|
66,400 | 5.21 | 5.27 | 5.14 | 0 | 0 | 0 |
25/07/2023 |
5.21
|
87,100 | 5.11 | 5.32 | 5.20 | 0 | 3,500 | -0.0 |
24/07/2023 |
5.11
|
384,400 | 5.06 | 5.18 | 5.08 | 0 | 0 | 0 |
21/07/2023 |
5.06
|
477,900 | 5 | 5.09 | 5.04 | 0 | 120,000 | -0.7 |
20/07/2023 |
5
|
182,600 | 5.28 | 5.37 | 4.95 | 2,000 | 72,400 | -0.4 |
19/07/2023 |
5.28
|
132,400 | 5.47 | 5.50 | 5.26 | 5,000 | 0 | 0.0 |
18/07/2023 |
5.47
|
67,200 | 5.67 | 5.67 | 5.38 | 0 | 0 | 0 |
17/07/2023 |
5.67
|
181,100 | 5.64 | 5.69 | 5.55 | 0 | 400 | -0.0 |
14/07/2023 |
5.64
|
108,900 | 5.69 | 5.73 | 5.61 | 0 | 0 | 0 |
13/07/2023 |
5.69
|
50,700 | 5.64 | 5.69 | 5.60 | 0 | 5,000 | -0.0 |
12/07/2023 |
5.64
|
29,200 | 5.64 | 5.64 | 5.60 | 0 | 0 | 0 |
11/07/2023 |
5.64
|
198,800 | 5.61 | 5.78 | 5.60 | 0 | 0 | 0 |
10/07/2023 |
5.61
|
231,600 | 5.61 | 5.78 | 5.55 | 0 | 0 | 0 |
07/07/2023 |
5.61
|
50,400 | 5.61 | 5.61 | 5.58 | 0 | 0 | 0 |