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) |
-0.30 | -4.23% | 2,106,700 | 191,500 | 1.4 |
6.60
7.20
6.80
|
2 tháng
(2024-07-22) |
-0.50 | -6.85% | 5,422,900 | 857,500 | 6.1 |
6.60
7.30
6.80
|
3 tháng
(2024-06-20) |
-0.60 | -8.11% | 11,745,300 | 727,500 | 5.1 |
6.60
7.50
6.80
|
6 tháng
(2024-03-22) |
-2 | -22.73% | 40,115,500 | 470,000 | 3.2 |
6.50
8.80
6.80
|
12 tháng
(2023-09-25) |
-1.80 | -20.93% | 107,529,400 | 752,800 | 6.1 |
5.90
9
6.80
|
24 tháng
(2022-09-29) |
0.10 | 1.49% | 239,859,923 | 1,033,100 | 8.5 |
3.20
10.80
6.80
|
36 tháng
(2021-10-04) |
-1.70 | -20% | 489,147,176 | 1,099,123 | 9.3 |
3.20
18.90
6.80
|
60 tháng
(2019-10-15) |
5.70 | 518.18% | 1,005,273,798 | 827,723 | 7.4 |
0.50
18.90
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
7.50
|
228,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
24/11/2023 |
7.70
|
679,600 | 7.70 | 7.70 | 7.40 | 100 | 0 | 0.0 |
23/11/2023 |
7.70
|
667,200 | 7.90 | 8.10 | 7.70 | 18,200 | 0 | 0.1 |
22/11/2023 |
7.90
|
382,400 | 7.80 | 8 | 7.80 | 16,000 | 0 | 0.1 |
21/11/2023 |
7.80
|
641,500 | 7.70 | 8 | 7.70 | 49,600 | 0 | 0.4 |
20/11/2023 |
7.70
|
464,000 | 7.50 | 7.80 | 7.20 | 10,100 | 16,100 | -0.0 |
17/11/2023 |
7.50
|
900,700 | 7.70 | 7.90 | 7.10 | 0 | 0 | 0 |
16/11/2023 |
7.70
|
399,400 | 7.70 | 7.70 | 7.60 | 100 | 0 | 0.0 |
15/11/2023 |
7.70
|
578,100 | 7.60 | 7.90 | 7.60 | 11,000 | 0 | 0.1 |
14/11/2023 |
7.60
|
429,100 | 7.50 | 7.80 | 7.50 | 48,000 | 0 | 0.4 |
13/11/2023 |
7.50
|
353,800 | 7.50 | 7.70 | 7.40 | 22,000 | 0 | 0.2 |
10/11/2023 |
7.50
|
775,500 | 7.50 | 7.80 | 7.40 | 20,000 | 20,000 | -0.0 |
09/11/2023 |
7.50
|
1,203,500 | 7.40 | 7.90 | 7.40 | 2,300 | 0 | 0.0 |
08/11/2023 |
7.40
|
671,700 | 6.80 | 7.40 | 6.70 | 0 | 10,000 | -0.1 |
07/11/2023 |
6.80
|
468,000 | 7 | 7.20 | 6.80 | 7,000 | 0 | 0 |
06/11/2023 |
7
|
681,300 | 6.70 | 7.10 | 6.70 | 67,000 | 0 | 0.5 |
03/11/2023 |
6.70
|
346,200 | 6.80 | 6.90 | 6.60 | 49,600 | 300 | 0.3 |
02/11/2023 |
6.80
|
699,700 | 6.40 | 7 | 6.50 | 82,700 | 100 | 0.6 |
01/11/2023 |
6.40
|
679,600 | 5.90 | 6.40 | 5.80 | 73,500 | 65,300 | 0.1 |
31/10/2023 |
5.90
|
404,600 | 6.30 | 6.40 | 5.80 | 5,400 | 60,000 | -0.3 |
30/10/2023 |
6.30
|
212,300 | 6.60 | 6.60 | 6.30 | 200 | 60,600 | -0.4 |
27/10/2023 |
6.60
|
659,100 | 6.50 | 6.70 | 6.10 | 10,300 | 138,200 | 0 |
26/10/2023 |
6.50
|
1,110,200 | 7.20 | 7.20 | 6.50 | 200 | 0 | 0.0 |
25/10/2023 |
7.20
|
213,900 | 7.30 | 7.50 | 7.20 | 32,000 | 20,000 | 0.1 |
24/10/2023 |
7.30
|
213,300 | 7.20 | 7.40 | 7.10 | 35,000 | 0 | 0.3 |
23/10/2023 |
7.20
|
360,000 | 7.30 | 7.50 | 7.20 | 33,300 | 0 | 0.2 |
20/10/2023 |
7.30
|
544,500 | 6.90 | 7.30 | 6.80 | 80,700 | 10,000 | 0.5 |
19/10/2023 |
6.90
|
464,100 | 6.90 | 7.10 | 6.80 | 20,000 | 37,900 | -0.1 |
18/10/2023 |
6.90
|
1,287,300 | 7.20 | 7.60 | 6.80 | 15,100 | 68,500 | -0.4 |
17/10/2023 |
7.20
|
507,100 | 8 | 8.20 | 7.20 | 0 | 15,600 | -0.1 |
16/10/2023 |
8
|
366,200 | 8.20 | 8.30 | 8 | 0 | 19,500 | -0.2 |
13/10/2023 |
8.20
|
452,700 | 8.30 | 8.40 | 8 | 16,500 | 22,000 | -0.0 |
12/10/2023 |
8.30
|
667,500 | 8.40 | 8.60 | 8.30 | 30,000 | 0 | 0.3 |
11/10/2023 |
8.40
|
486,900 | 8.20 | 8.40 | 8.10 | 34,000 | 0 | 0.3 |
10/10/2023 |
8.20
|
772,700 | 8 | 8.60 | 8 | 80,300 | 0 | 0.7 |
09/10/2023 |
8
|
693,900 | 7.80 | 8.10 | 7.70 | 66,700 | 0 | 0.5 |
06/10/2023 |
7.80
|
640,900 | 7.70 | 7.90 | 7.50 | 0 | 24,400 | -0.2 |
05/10/2023 |
7.70
|
514,800 | 7.90 | 8 | 7.70 | 0 | 5,000 | -0.0 |
04/10/2023 |
7.90
|
817,400 | 7.80 | 8.30 | 7.40 | 400 | 61,600 | -0.5 |
03/10/2023 |
7.80
|
1,775,100 | 8.60 | 8.60 | 7.80 | 200 | 142,200 | -1.1 |
02/10/2023 |
8.60
|
545,800 | 8.60 | 8.80 | 8.50 | 32,000 | 900 | 0.3 |
29/09/2023 |
8.60
|
689,600 | 8.70 | 8.90 | 8.50 | 185,900 | 0 | 1.6 |
28/09/2023 |
8.70
|
541,800 | 8.70 | 8.80 | 8.50 | 48,800 | 3,000 | 0.4 |
27/09/2023 |
8.70
|
911,800 | 8.30 | 8.70 | 8.10 | 0 | 127,300 | -1.1 |
26/09/2023 |
8.30
|
1,428,800 | 8.60 | 9.10 | 8 | 100,000 | 67,000 | 0.3 |
25/09/2023 |
8.60
|
1,156,800 | 9.50 | 9.50 | 8.60 | 21,200 | 0 | 0.2 |
22/09/2023 |
9.50
|
2,404,000 | 10.50 | 10.50 | 9.50 | 6,200 | 50,000 | -0.4 |
21/09/2023 |
10.50
|
1,139,700 | 10.80 | 11.10 | 10.50 | 0 | 0 | 0 |
20/09/2023 |
10.80
|
1,039,000 | 10.40 | 10.80 | 10.40 | 6,900 | 0 | 0.1 |
19/09/2023 |
10.40
|
941,200 | 10.50 | 10.70 | 10.10 | 15,100 | 17,100 | 0 |
18/09/2023 |
10.50
|
1,165,100 | 10.20 | 10.80 | 10.10 | 0 | 42,000 | -0.4 |
15/09/2023 |
10.20
|
628,400 | 10.40 | 10.60 | 10.10 | 10,000 | 600 | 0 |
14/09/2023 |
10.40
|
1,542,400 | 10.40 | 10.60 | 10 | 40,000 | 0 | 0.4 |
13/09/2023 |
10.40
|
1,463,900 | 10.70 | 11 | 10.20 | 29,000 | 0 | 0.3 |
12/09/2023 |
10.70
|
1,724,200 | 10 | 10.70 | 9.90 | 64,400 | 0 | 0.7 |
11/09/2023 |
10
|
2,216,400 | 10.40 | 10.90 | 9.90 | 10,600 | 0 | 0.1 |
08/09/2023 |
10.40
|
2,934,800 | 9.90 | 10.80 | 10.10 | 100 | 15,000 | -0.2 |
07/09/2023 |
9.90
|
3,065,000 | 9 | 9.90 | 9 | 1,000 | 6,100 | -0.0 |
06/09/2023 |
9
|
1,931,300 | 8.60 | 9.20 | 8.50 | 1,500 | 30,000 | -0.3 |
05/09/2023 |
8.60
|
740,700 | 8.70 | 8.90 | 8.60 | 3,000 | 0 | 0.0 |
31/08/2023 |
8.70
|
1,715,200 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
30/08/2023 |
8.50
|
1,109,400 | 8.20 | 8.70 | 8 | 1,000 | 0 | 0.0 |
29/08/2023 |
8.20
|
744,300 | 8.20 | 8.50 | 8.10 | 0 | 10,000 | -0.1 |
28/08/2023 |
8.20
|
382,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
25/08/2023 |
8.10
|
594,900 | 8.20 | 8.30 | 8 | 0 | 6,200 | 0 |
24/08/2023 |
8.20
|
449,500 | 8 | 8.20 | 7.80 | 31,000 | 0 | 0.2 |
23/08/2023 |
8
|
297,200 | 8 | 8.20 | 7.90 | 65,600 | 0 | 0.5 |
22/08/2023 |
8
|
536,700 | 7.80 | 8 | 7.50 | 46,900 | 8,000 | 0.3 |
21/08/2023 |
7.80
|
1,059,000 | 8 | 8 | 7.60 | 0 | 48,300 | -0.4 |
18/08/2023 |
8
|
1,386,500 | 8.80 | 8.80 | 8 | 15,000 | 0 | 0.1 |
17/08/2023 |
8.80
|
1,056,100 | 8.70 | 9 | 8.70 | 1,000 | 0 | 0.0 |
16/08/2023 |
8.70
|
695,300 | 8.80 | 9 | 8.60 | 2,100 | 0 | 0.0 |
15/08/2023 |
8.80
|
738,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
14/08/2023 |
8.90
|
1,089,700 | 8.80 | 9.10 | 8.80 | 4,500 | 10,000 | -0.1 |
11/08/2023 |
8.80
|
920,200 | 8.80 | 8.90 | 8.40 | 13,100 | 0 | 0.1 |
10/08/2023 |
8.80
|
2,394,300 | 8.60 | 9.30 | 8.70 | 60,900 | 0 | 0.6 |
09/08/2023 |
8.60
|
1,435,300 | 8.40 | 8.60 | 8.30 | 65,000 | 0 | 0.6 |
08/08/2023 |
8.40
|
1,118,300 | 8.40 | 8.60 | 8.30 | 20,400 | 0 | 0.2 |
07/08/2023 |
8.40
|
947,700 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
04/08/2023 |
8.20
|
556,300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
03/08/2023 |
7.90
|
874,600 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
02/08/2023 |
8.20
|
585,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
01/08/2023 |
8.30
|
764,700 | 8.50 | 8.60 | 8.30 | 1,400 | 0 | 0.0 |
31/07/2023 |
8.50
|
905,300 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
28/07/2023 |
8.40
|
1,050,000 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
27/07/2023 |
8.30
|
1,090,400 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
26/07/2023 |
8.40
|
352,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
25/07/2023 |
8.40
|
1,102,200 | 8.60 | 8.80 | 8.40 | 5,000 | 0 | 0.0 |
24/07/2023 |
8.60
|
1,213,400 | 8.40 | 8.60 | 8.30 | 0 | 300 | -0.0 |
21/07/2023 |
8.40
|
787,300 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
20/07/2023 |
8.50
|
789,700 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
19/07/2023 |
8.30
|
895,900 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
18/07/2023 |
8.60
|
908,100 | 8.50 | 8.80 | 8.40 | 300 | 0 | 0.0 |
17/07/2023 |
8.50
|
1,709,900 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
14/07/2023 |
8.30
|
1,040,700 | 8.20 | 8.30 | 8 | 1,700 | 0 | 0.0 |
13/07/2023 |
8.20
|
535,000 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
12/07/2023 |
8.30
|
2,109,800 | 7.90 | 8.30 | 8 | 0 | 0 | 0 |
11/07/2023 |
7.90
|
316,500 | 7.90 | 8 | 7.80 | 0 | 300 | -0.0 |
10/07/2023 |
7.90
|
751,900 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
07/07/2023 |
7.80
|
290,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |