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) |
1 | 6.58% | 15,292,800 | 360,016 | 5.8 |
14.20
16.20
16.20
|
2 tháng
(2024-07-22) |
2.50 | 18.25% | 26,826,900 | 381,016 | 6.3 |
13.60
16.20
16.20
|
3 tháng
(2024-06-20) |
6.47 | 66.46% | 36,399,000 | 402,016 | 6.5 |
9.73
16.20
16.20
|
6 tháng
(2024-03-22) |
8.88 | 121.27% | 49,733,589 | 430,916 | 6.8 |
7.23
16.20
16.20
|
12 tháng
(2023-09-25) |
8.97 | 124% | 70,285,219 | 442,416 | 6.9 |
6.79
16.20
16.20
|
24 tháng
(2022-09-29) |
8.90 | 121.97% | 82,967,420 | 445,716 | 6.9 |
6.07
16.20
16.20
|
36 tháng
(2021-11-25) |
4.63 | 40.04% | 91,073,301 | 445,716 | 6.9 |
5.98
16.20
16.20
|
60 tháng
(2021-11-25) |
4.63 | 40.04% | 91,073,301 | 445,716 | 6.9 |
5.98
16.20
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
7.23
|
116,100 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
24/11/2023 |
7.23
|
108,320 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
23/11/2023 |
7.23
|
105,600 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
22/11/2023 |
7.23
|
112,746 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
21/11/2023 |
7.23
|
113,400 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
20/11/2023 |
7.23
|
102,800 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
17/11/2023 |
7.23
|
106,800 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
16/11/2023 |
7.23
|
121,800 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
15/11/2023 |
7.23
|
125,000 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
14/11/2023 |
7.23
|
105,511 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
13/11/2023 |
7.23
|
109,900 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
10/11/2023 |
7.41
|
98,200 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
09/11/2023 |
7.41
|
98,600 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
08/11/2023 |
7.41
|
97,400 | 7.14 | 7.50 | 7.14 | 0 | 0 | 0 |
07/11/2023 |
7.32
|
91,804 | 7.14 | 7.32 | 7.05 | 0 | 0 | 0 |
06/11/2023 |
7.14
|
76,700 | 7.14 | 7.23 | 7.05 | 0 | 0 | 0 |
03/11/2023 |
7.05
|
90,500 | 7.14 | 7.23 | 7.05 | 0 | 0 | 0 |
02/11/2023 |
7.05
|
129,000 | 7.05 | 7.23 | 6.88 | 0 | 0 | 0 |
01/11/2023 |
6.96
|
221,130 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
31/10/2023 |
6.96
|
152,990 | 6.96 | 7.05 | 6.96 | 0 | 0 | 0 |
30/10/2023 |
7.05
|
103,600 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
27/10/2023 |
7.05
|
1,100 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
26/10/2023 |
7.05
|
33,950 | 6.79 | 7.05 | 6.70 | 0 | 0 | 0 |
25/10/2023 |
7.14
|
567 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
24/10/2023 |
7.05
|
2,600 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
23/10/2023 |
7.14
|
600 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
20/10/2023 |
7.05
|
100,100 | 6.88 | 7.05 | 6.88 | 0 | 0 | 0 |
19/10/2023 |
6.88
|
5,730 | 7.05 | 7.05 | 6.88 | 0 | 0 | 0 |
18/10/2023 |
6.96
|
9,500 | 6.79 | 6.96 | 6.79 | 0 | 0 | 0 |
17/10/2023 |
6.88
|
7,200 | 6.79 | 6.96 | 6.79 | 0 | 0 | 0 |
16/10/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
13/10/2023 |
7.05
|
26,500 | 7.05 | 7.05 | 6.79 | 0 | 0 | 0 |
12/10/2023 |
7.05
|
11,437 | 6.79 | 7.05 | 6.79 | 0 | 0 | 0 |
11/10/2023 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
10/10/2023 |
6.79
|
34,550 | 7.14 | 7.14 | 6.79 | 0 | 0 | 0 |
09/10/2023 |
6.88
|
600 | 7.23 | 7.23 | 6.88 | 0 | 0 | 0 |
06/10/2023 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
05/10/2023 |
7.05
|
5,500 | 7.23 | 7.32 | 6.96 | 1,000 | 0 | 0.0 |
04/10/2023 |
6.88
|
2,100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
03/10/2023 |
6.88
|
21,304 | 7.05 | 7.23 | 6.88 | 0 | 0 | 0 |
02/10/2023 |
7.41
|
2,000 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
29/09/2023 |
7.14
|
761,600 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
28/09/2023 |
7.32
|
8,900 | 6.96 | 7.32 | 6.96 | 0 | 0 | 0 |
27/09/2023 |
7.14
|
11,615 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
26/09/2023 |
7.14
|
481,800 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
25/09/2023 |
7.23
|
5,700 | 7.14 | 7.23 | 6.88 | 0 | 0 | 0 |
22/09/2023 |
7.14
|
1,250,800 | 7.32 | 7.32 | 7.14 | 0 | 400 | -0.0 |
21/09/2023 |
7.32
|
959,480 | 7.68 | 7.68 | 7.14 | 0 | 0 | 0 |
20/09/2023 |
7.23
|
1,468,700 | 6.96 | 7.23 | 6.96 | 0 | 0 | 0 |
19/09/2023 |
7.05
|
432,000 | 7.14 | 7.23 | 6.96 | 0 | 0 | 0 |
18/09/2023 |
7.14
|
10,202 | 7.05 | 7.14 | 6.88 | 0 | 0 | 0 |
15/09/2023 |
7.05
|
1,800 | 7.14 | 7.32 | 7.05 | 0 | 0 | 0 |
14/09/2023 |
7.14
|
24,300 | 7.14 | 7.32 | 7.05 | 0 | 0 | 0 |
13/09/2023 |
7.23
|
36,080 | 7.41 | 7.41 | 7.14 | 0 | 0 | 0 |
12/09/2023 |
7.41
|
207,100 | 7.32 | 7.50 | 7.32 | 0 | 0 | 0 |
11/09/2023 |
7.41
|
210,152 | 7.59 | 7.59 | 7.23 | 0 | 0 | 0 |
08/09/2023 |
7.68
|
25,700 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 |
07/09/2023 |
7.59
|
9,100 | 7.50 | 7.59 | 7.32 | 0 | 0 | 0 |
06/09/2023 |
7.50
|
1,652,149 | 7.23 | 7.50 | 7.14 | 0 | 0 | 0 |
05/09/2023 |
7.32
|
433,600 | 7.14 | 7.32 | 7.14 | 0 | 0 | 0 |
31/08/2023 |
7.05
|
3,900 | 7.41 | 7.41 | 7.05 | 0 | 0 | 0 |
30/08/2023 |
7.41
|
47,437 | 7.50 | 7.50 | 7.05 | 0 | 0 | 0 |
29/08/2023 |
7.59
|
12,700 | 7.68 | 7.68 | 7.05 | 0 | 0 | 0 |
28/08/2023 |
7.59
|
33,601 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 |
25/08/2023 |
7.59
|
293,725 | 7.23 | 7.77 | 7.05 | 0 | 0 | 0 |
24/08/2023 |
7.23
|
169,222 | 7.32 | 7.32 | 7.14 | 0 | 0 | 0 |
23/08/2023 |
7.32
|
115,720 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
22/08/2023 |
7.23
|
155,849 | 7.41 | 7.41 | 7.05 | 0 | 0 | 0 |
21/08/2023 |
7.41
|
243,900 | 7.32 | 7.41 | 6.88 | 0 | 0 | 0 |
18/08/2023 |
7.41
|
188,900 | 7.50 | 7.59 | 7.23 | 0 | 0 | 0 |
17/08/2023 |
7.50
|
181,800 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
16/08/2023 |
7.59
|
134,438 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 |
15/08/2023 |
7.68
|
109,600 | 7.77 | 7.77 | 7.59 | 0 | 0 | 0 |
14/08/2023 |
7.77
|
163,900 | 7.50 | 7.86 | 7.50 | 0 | 0 | 0 |
11/08/2023 |
7.59
|
119,300 | 7.68 | 7.77 | 7.50 | 0 | 0 | 0 |
10/08/2023 |
7.77
|
181,300 | 7.77 | 7.86 | 7.50 | 0 | 0 | 0 |
09/08/2023 |
7.77
|
92,740 | 8.04 | 8.04 | 7.59 | 0 | 0 | 0 |
08/08/2023 |
8.04
|
163,400 | 7.77 | 8.04 | 7.59 | 0 | 0 | 0 |
07/08/2023 |
7.77
|
58,401 | 7.59 | 7.77 | 7.59 | 0 | 0 | 0 |
04/08/2023 |
7.59
|
62,700 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 |
03/08/2023 |
7.59
|
64,700 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 |
02/08/2023 |
7.59
|
60,350 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 |
01/08/2023 |
7.50
|
46,600 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 |
31/07/2023 |
7.77
|
56,800 | 7.59 | 7.86 | 7.59 | 0 | 0 | 0 |
28/07/2023 |
7.59
|
47,400 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
27/07/2023 |
7.59
|
25,200 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 |
26/07/2023 |
7.59
|
28,840 | 7.59 | 7.68 | 7.41 | 0 | 0 | 0 |
25/07/2023 |
7.59
|
30,940 | 7.50 | 7.59 | 7.41 | 0 | 0 | 0 |
24/07/2023 |
7.50
|
32,820 | 7.50 | 7.59 | 7.41 | 0 | 0 | 0 |
21/07/2023 |
7.50
|
65,000 | 7.68 | 7.86 | 7.50 | 0 | 0 | 0 |
20/07/2023 |
7.59
|
53,215 | 7.59 | 7.86 | 7.50 | 100 | 0 | 0.0 |
19/07/2023 |
7.59
|
85,615 | 7.95 | 8.04 | 7.59 | 0 | 0 | 0 |
18/07/2023 |
7.95
|
65,760 | 8.04 | 8.21 | 7.86 | 0 | 0 | 0 |
17/07/2023 |
8.04
|
45,130 | 8.04 | 8.13 | 7.95 | 0 | 0 | 0 |
14/07/2023 |
8.04
|
59,900 | 7.86 | 8.13 | 7.86 | 0 | 0 | 0 |
13/07/2023 |
7.86
|
72,400 | 8.13 | 8.30 | 7.86 | 0 | 0 | 0 |
12/07/2023 |
8.21
|
60,300 | 8.13 | 8.30 | 7.86 | 0 | 0 | 0 |
11/07/2023 |
8.13
|
91,400 | 7.59 | 8.13 | 7.50 | 0 | 0 | 0 |
10/07/2023 |
7.50
|
22,400 | 7.41 | 7.59 | 7.32 | 0 | 0 | 0 |
07/07/2023 |
7.41
|
33,700 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |