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) |
-0.69 | -8% | 260,900 | 1,000 | 0.0 |
7.90
8.70
7.94
|
2 tháng
(2024-07-22) |
-0.66 | -7.67% | 1,231,900 | 200 | -0.0 |
7.60
9.36
7.94
|
3 tháng
(2024-06-20) |
-2.06 | -20.60% | 1,814,600 | -4,405 | -0.0 |
7.60
10.20
7.94
|
6 tháng
(2024-03-22) |
-2.11 | -21% | 6,557,200 | 9,896 | 0.1 |
7.60
13.20
7.94
|
12 tháng
(2023-09-25) |
-0.97 | -10.89% | 12,167,400 | -147,112 | -1.7 |
6.98
13.20
7.94
|
24 tháng
(2022-09-29) |
-1.90 | -19.31% | 25,028,800 | -71,430 | 0.0 |
5.59
13.20
7.94
|
36 tháng
(2021-10-04) |
-2.26 | -22.16% | 93,189,100 | -576,860 | -9.2 |
5.59
39
7.94
|
60 tháng
(2019-10-15) |
-7.26 | -47.76% | 280,123,290 | -1,025,030 | -2.2 |
4.33
39
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
8.18
|
1,900 | 7.81 | 8.18 | 7.81 | 0 | 0 | 0 |
24/11/2023 |
7.98
|
8,400 | 7.73 | 8.18 | 7.70 | 0 | 0 | 0 |
23/11/2023 |
7.72
|
19,500 | 8.69 | 8.69 | 7.72 | 0 | 0 | 0 |
22/11/2023 |
8.30
|
48,400 | 7.99 | 8.35 | 7.83 | 0 | 0 | 0 |
21/11/2023 |
7.99
|
19,700 | 7.84 | 8.18 | 7.83 | 0 | 400 | -0.0 |
20/11/2023 |
7.80
|
13,100 | 7.82 | 7.82 | 7.80 | 0 | 0 | 0 |
17/11/2023 |
7.90
|
57,200 | 7.53 | 7.90 | 7.53 | 0 | 200 | -0.0 |
16/11/2023 |
7.52
|
12,900 | 7.51 | 7.53 | 7.51 | 0 | 0 | 0 |
15/11/2023 |
7.51
|
11,300 | 7.50 | 7.60 | 7.50 | 1,200 | 0 | 0.0 |
14/11/2023 |
7.49
|
17,300 | 7.45 | 7.57 | 7.45 | 1,800 | 0 | 0.0 |
13/11/2023 |
7.47
|
23,700 | 7.64 | 7.64 | 7.30 | 0 | 0 | 0 |
10/11/2023 |
7.44
|
13,700 | 7.48 | 7.60 | 7.30 | 2,000 | 0 | 0.0 |
09/11/2023 |
7.48
|
35,100 | 7.78 | 7.78 | 7.46 | 0 | 0 | 0 |
08/11/2023 |
7.31
|
75,800 | 7.30 | 7.40 | 6.79 | 100 | 0 | 0.0 |
07/11/2023 |
7.30
|
30,200 | 7.30 | 7.48 | 7.26 | 0 | 0 | 0 |
06/11/2023 |
7.49
|
5,000 | 7.57 | 7.60 | 7.36 | 0 | 0 | 0 |
03/11/2023 |
7.60
|
6,900 | 7.65 | 7.65 | 7.23 | 0 | 0 | 0 |
02/11/2023 |
7.65
|
83,000 | 7.15 | 7.65 | 6.90 | 300 | 0 | 0.0 |
01/11/2023 |
7.15
|
35,900 | 6.98 | 7.15 | 6.82 | 100 | 0 | 0.0 |
31/10/2023 |
6.98
|
10,900 | 7 | 7.01 | 6.89 | 200 | 0 | 0.0 |
30/10/2023 |
7
|
10,500 | 7.18 | 7.18 | 6.82 | 0 | 0 | 0 |
27/10/2023 |
7.18
|
7,900 | 7 | 7.18 | 6.80 | 0 | 0 | 0 |
26/10/2023 |
7
|
68,600 | 7.31 | 7.36 | 6.80 | 7,100 | 0 | 0.0 |
25/10/2023 |
7.31
|
11,800 | 7.69 | 8.14 | 7.31 | 100 | 0 | 0.0 |
24/10/2023 |
7.69
|
3,100 | 7.58 | 7.69 | 7.59 | 0 | 0 | 0 |
23/10/2023 |
7.58
|
5,300 | 7.58 | 7.97 | 7.58 | 0 | 0 | 0 |
20/10/2023 |
7.58
|
6,300 | 7.50 | 7.86 | 7.50 | 0 | 0 | 0 |
19/10/2023 |
7.50
|
14,500 | 7.73 | 8 | 7.41 | 0 | 0 | 0 |
18/10/2023 |
7.73
|
12,700 | 8.21 | 8.46 | 7.73 | 1,300 | 0 | 0.0 |
17/10/2023 |
8.21
|
12,400 | 8.49 | 8.49 | 8.21 | 0 | 0 | 0 |
16/10/2023 |
8.49
|
17,100 | 8.39 | 8.60 | 8.34 | 0 | 0 | 0 |
13/10/2023 |
8.39
|
51,900 | 8.49 | 8.49 | 8.19 | 12,000 | 0 | 0.1 |
12/10/2023 |
8.49
|
75,400 | 8.50 | 8.77 | 8.49 | 4,500 | 0 | 0.0 |
11/10/2023 |
8.50
|
33,600 | 8.66 | 8.99 | 8.41 | 300 | 0 | 0.0 |
10/10/2023 |
8.66
|
32,000 | 8.51 | 9.10 | 8.52 | 0 | 0 | 0 |
09/10/2023 |
8.51
|
3,300 | 8.50 | 8.75 | 8.50 | 0 | 0 | 0 |
06/10/2023 |
8.50
|
24,300 | 8.50 | 8.50 | 8.29 | 1,500 | 0 | 0.0 |
05/10/2023 |
8.50
|
7,000 | 8.79 | 8.79 | 8.28 | 800 | 0 | 0.0 |
04/10/2023 |
8.79
|
8,900 | 8.61 | 8.80 | 8.05 | 1,400 | 0 | 0.0 |
03/10/2023 |
8.61
|
46,700 | 9 | 9 | 8.61 | 19,800 | 0 | 0.2 |
02/10/2023 |
9
|
26,600 | 8.78 | 9 | 8.83 | 7,800 | 0 | 0.1 |
29/09/2023 |
8.78
|
18,700 | 9 | 9.10 | 8.78 | 1,800 | 0 | 0.0 |
28/09/2023 |
9
|
26,400 | 9.09 | 9.09 | 9 | 0 | 0 | 0 |
27/09/2023 |
9.09
|
24,500 | 9 | 9.09 | 8.70 | 0 | 0 | 0 |
26/09/2023 |
9
|
48,000 | 8.91 | 9.20 | 8.50 | 500 | 0 | 0.0 |
25/09/2023 |
8.91
|
26,700 | 9.51 | 9.75 | 8.91 | 500 | 0 | 0.0 |
22/09/2023 |
9.51
|
28,100 | 9.80 | 10 | 9.50 | 1,000 | 0 | 0.0 |
21/09/2023 |
9.80
|
37,500 | 9.99 | 10.15 | 9.77 | 4,600 | 0 | 0.0 |
20/09/2023 |
9.99
|
35,900 | 9.92 | 10.20 | 9.71 | 1,000 | 0 | 0.0 |
19/09/2023 |
9.92
|
15,800 | 9.81 | 9.97 | 9.61 | 400 | 0 | 0.0 |
18/09/2023 |
9.81
|
51,300 | 10 | 10 | 9.81 | 0 | 0 | 0 |
15/09/2023 |
10
|
26,700 | 10 | 10.20 | 9.75 | 0 | 0 | 0 |
14/09/2023 |
10
|
42,500 | 10.40 | 10.50 | 10 | 600 | 0 | 0.0 |
13/09/2023 |
10.40
|
69,900 | 10.45 | 10.50 | 10.15 | 0 | 0 | 0 |
12/09/2023 |
10.45
|
97,000 | 10.45 | 10.45 | 10.20 | 5,500 | 0 | 0.1 |
11/09/2023 |
10.45
|
75,200 | 10.85 | 10.85 | 10.25 | 4,000 | 0 | 0.0 |
08/09/2023 |
10.85
|
47,500 | 10.85 | 10.85 | 10.70 | 2,000 | 0 | 0.0 |
07/09/2023 |
10.85
|
75,100 | 10.65 | 10.90 | 10.60 | 0 | 0 | 0 |
06/09/2023 |
10.65
|
43,100 | 10.90 | 10.95 | 10.55 | 7,000 | 500 | 0.1 |
05/09/2023 |
10.90
|
45,000 | 11 | 11 | 10.80 | 1,000 | 100 | 0.0 |
31/08/2023 |
11
|
73,000 | 10.40 | 11 | 10.30 | 8,100 | 0 | 0.1 |
30/08/2023 |
10.40
|
39,200 | 10.40 | 10.45 | 10.20 | 300 | 200 | 0.0 |
29/08/2023 |
10.40
|
54,000 | 10.30 | 10.70 | 10.10 | 0 | 0 | 0 |
28/08/2023 |
10.30
|
46,400 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
25/08/2023 |
10.20
|
47,900 | 10.40 | 10.40 | 9.95 | 0 | 0 | 0 |
24/08/2023 |
10.40
|
19,700 | 10.15 | 10.40 | 9.87 | 0 | 0 | 0 |
23/08/2023 |
10.15
|
18,700 | 10.25 | 10.50 | 9.86 | 0 | 0 | 0 |
22/08/2023 |
10.25
|
72,500 | 10.15 | 10.40 | 9.44 | 200 | 0 | 0.0 |
21/08/2023 |
10.15
|
136,400 | 10.55 | 10.55 | 9.82 | 0 | 0 | 0 |
18/08/2023 |
10.55
|
177,800 | 11.30 | 11.30 | 10.55 | 0 | 0 | 0 |
17/08/2023 |
11.30
|
97,400 | 11.40 | 11.45 | 10.90 | 0 | 0 | 0 |
16/08/2023 |
11.40
|
67,700 | 11.35 | 11.40 | 10.80 | 200 | 3,400 | -0.0 |
15/08/2023 |
11.35
|
93,600 | 11.70 | 11.70 | 11.35 | 400 | 0 | 0.0 |
14/08/2023 |
11.70
|
177,700 | 11.45 | 12.10 | 11.45 | 200 | 2,100 | -0.0 |
11/08/2023 |
11.45
|
121,400 | 11 | 11.60 | 10.80 | 100 | 0 | 0.0 |
10/08/2023 |
11
|
142,900 | 10.95 | 11.45 | 10.85 | 0 | 0 | 0 |
09/08/2023 |
10.95
|
136,200 | 11 | 11.50 | 10.60 | 0 | 0 | 0 |
08/08/2023 |
11
|
146,000 | 11.05 | 11.60 | 10.85 | 300 | 100 | 0.0 |
07/08/2023 |
11.05
|
296,300 | 10.35 | 11.05 | 10.40 | 0 | 0 | 0 |
04/08/2023 |
10.35
|
87,600 | 10 | 10.40 | 10.10 | 0 | 1,800 | -0.0 |
03/08/2023 |
10
|
87,700 | 10.20 | 10.40 | 9.98 | 0 | 0 | 0 |
02/08/2023 |
10.20
|
54,400 | 10.25 | 10.30 | 9.86 | 200 | 0 | 0.0 |
01/08/2023 |
10.25
|
201,600 | 10.80 | 10.80 | 10.05 | 200 | 0 | 0.0 |
31/07/2023 |
10.80
|
175,200 | 10.75 | 11.30 | 10.75 | 0 | 1,000 | -0.0 |
28/07/2023 |
10.75
|
340,100 | 10.05 | 10.75 | 10.05 | 100 | 0 | 0.0 |
27/07/2023 |
10.05
|
85,900 | 9.86 | 10.05 | 9.81 | 0 | 0 | 0 |
26/07/2023 |
9.86
|
34,400 | 9.99 | 9.99 | 9.80 | 1,000 | 0 | 0.0 |
25/07/2023 |
9.99
|
34,100 | 9.97 | 10.30 | 9.86 | 200 | 0 | 0.0 |
24/07/2023 |
9.97
|
61,200 | 9.93 | 10.20 | 9.71 | 0 | 0 | 0 |
21/07/2023 |
9.93
|
93,300 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
20/07/2023 |
9.90
|
23,300 | 10.15 | 10.50 | 9.60 | 0 | 1,000 | -0.0 |
19/07/2023 |
10.15
|
91,200 | 10.20 | 10.85 | 10 | 0 | 100 | -0.0 |
18/07/2023 |
10.20
|
176,800 | 9.56 | 10.20 | 9.44 | 0 | 500 | -0.0 |
17/07/2023 |
9.56
|
37,100 | 9.37 | 9.68 | 9.39 | 0 | 0 | 0 |
14/07/2023 |
9.37
|
84,300 | 9.51 | 9.52 | 9.29 | 0 | 0 | 0 |
13/07/2023 |
9.51
|
27,700 | 9.50 | 9.64 | 9.44 | 0 | 0 | 0 |
12/07/2023 |
9.50
|
38,300 | 9.56 | 9.60 | 9.43 | 0 | 0 | 0 |
11/07/2023 |
9.56
|
41,800 | 9.61 | 9.61 | 9.40 | 200 | 0 | 0.0 |
10/07/2023 |
9.61
|
42,500 | 9.45 | 9.62 | 9.52 | 0 | 0 | 0 |
07/07/2023 |
9.45
|
24,300 | 9.55 | 9.55 | 9.25 | 0 | 0 | 0 |