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) |
-0.20 | -5.88% | 4,430,700 | -3,200 | -0.0 |
3.20
3.50
3.20
|
2 tháng
(2024-07-22) |
-0.40 | -11.11% | 9,143,300 | -50,700 | -0.2 |
3.10
3.60
3.20
|
3 tháng
(2024-06-20) |
-0.80 | -20% | 15,023,100 | -62,100 | -0.2 |
3.10
4
3.20
|
6 tháng
(2024-03-22) |
-1.80 | -36% | 66,033,200 | 139,900 | 0.7 |
3.10
5
3.20
|
12 tháng
(2023-09-25) |
-4.10 | -56.16% | 158,142,500 | 330,350 | 1.9 |
3.10
7.60
3.20
|
24 tháng
(2022-09-29) |
-36.30 | -91.90% | 445,247,732 | 2,632,186 | 23.0 |
3.10
43.30
3.20
|
36 tháng
(2021-10-04) |
-20.59 | -86.55% | 508,117,424 | 2,619,229 | 22.6 |
3.10
43.30
3.20
|
60 tháng
(2019-10-15) |
-9.96 | -75.68% | 569,252,988 | 2,628,708 | 23.0 |
3.10
43.30
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
7.90
|
943,800 | 8 | 8 | 7.60 | 700 | 11,500 | -0.1 |
06/07/2023 |
8
|
981,600 | 8.20 | 8.20 | 7.90 | 5,200 | 0 | 0.0 |
05/07/2023 |
8.20
|
610,870 | 8.20 | 8.30 | 8.10 | 200 | 0 | 0.0 |
04/07/2023 |
8.20
|
855,784 | 8.20 | 8.30 | 8.10 | 200 | 300 | -0.0 |
03/07/2023 |
8.20
|
604,137 | 8.10 | 8.30 | 8.10 | 500 | 100 | 0.0 |
30/06/2023 |
8.10
|
629,892 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
29/06/2023 |
8.20
|
722,878 | 8.40 | 8.40 | 8.20 | 100 | 0 | 0.0 |
28/06/2023 |
8.40
|
1,062,478 | 8.50 | 8.60 | 8.30 | 3,200 | 0 | 0.0 |
27/06/2023 |
8.50
|
1,313,374 | 8.30 | 8.60 | 8.30 | 100 | 500 | -0.0 |
26/06/2023 |
8.30
|
1,344,717 | 8.40 | 8.50 | 8.20 | 3,300 | 500 | 0.0 |
23/06/2023 |
8.40
|
1,767,460 | 8.90 | 8.90 | 8.40 | 300 | 0 | 0.0 |
22/06/2023 |
8.90
|
720,636 | 8.80 | 9.30 | 8.80 | 1,800 | 0 | 0.0 |
21/06/2023 |
8.80
|
2,626,951 | 8.10 | 8.80 | 8 | 0 | 321 | -0.0 |
20/06/2023 |
8.10
|
1,206,850 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
19/06/2023 |
8.30
|
1,583,487 | 8.70 | 8.70 | 8.20 | 3,100 | 0 | 0.0 |
16/06/2023 |
8.70
|
1,509,336 | 8.80 | 8.90 | 8.70 | 1,200 | 0 | 0.0 |
15/06/2023 |
8.80
|
788,171 | 8.90 | 8.90 | 8.70 | 100 | 100 | 0 |
14/06/2023 |
8.90
|
1,394,623 | 8.90 | 9.10 | 8.80 | 20 | 0 | 0.0 |
13/06/2023 |
8.90
|
1,284,739 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
12/06/2023 |
8.90
|
893,300 | 8.80 | 9 | 8.70 | 1,200 | 0 | 0.0 |
09/06/2023 |
8.80
|
516,970 | 8.90 | 9 | 8.70 | 11,000 | 0 | 0.1 |
08/06/2023 |
8.90
|
2,279,952 | 9.10 | 9.30 | 8.90 | 700 | 0 | 0.0 |
07/06/2023 |
9.10
|
1,897,096 | 9.10 | 9.30 | 9.10 | 3,431 | 0 | 0.0 |
06/06/2023 |
9.10
|
1,384,497 | 8.90 | 9.20 | 8.90 | 100 | 901 | -0.0 |
05/06/2023 |
8.90
|
2,196,588 | 9.20 | 9.40 | 8.90 | 29,300 | 220 | 0.3 |
02/06/2023 |
9.20
|
2,539,728 | 9.50 | 10.10 | 9.20 | 1,000 | 400 | 0.0 |
01/06/2023 |
9.50
|
5,079,756 | 8.70 | 9.50 | 8.50 | 800 | 800 | -0.0 |
31/05/2023 |
8.70
|
3,243,731 | 9.10 | 9.10 | 8.70 | 1,600 | 500 | 0.0 |
30/05/2023 |
9.10
|
2,240,861 | 9.20 | 9.30 | 8.90 | 900 | 0 | 0.0 |
29/05/2023 |
9.20
|
2,559,999 | 9.30 | 9.60 | 9.10 | 100 | 0 | 0.0 |
26/05/2023 |
9.30
|
2,187,307 | 9.40 | 9.70 | 9.20 | 700 | 0 | 0.0 |
25/05/2023 |
9.40
|
2,936,537 | 9.80 | 9.80 | 9.10 | 13,200 | 0 | 0.1 |
24/05/2023 |
9.80
|
2,636,842 | 10 | 10.30 | 9.60 | 500 | 0 | 0.0 |
23/05/2023 |
10
|
5,009,769 | 9.70 | 10.60 | 9.80 | 9,000 | 2,800 | 0.1 |
22/05/2023 |
9.70
|
2,739,284 | 8.90 | 9.70 | 8.60 | 41,300 | 300 | 0.4 |
19/05/2023 |
8.90
|
4,429,102 | 9.60 | 10 | 8.70 | 117,890 | 0 | 1.1 |
18/05/2023 |
9.60
|
13,597,808 | 10.30 | 11.30 | 9.30 | 480,700 | 800 | 4.8 |
17/05/2023 |
10.30
|
1,321,630 | 9.40 | 10.30 | 9.90 | 91,200 | 500 | 0.9 |
16/05/2023 |
9.40
|
6,100,388 | 8.60 | 9.40 | 9.10 | 203,500 | 500 | 1.9 |
15/05/2023 |
8.60
|
3,629,400 | 7.90 | 8.60 | 8.30 | 31,700 | 500 | 0.3 |
12/05/2023 |
7.90
|
14,716,500 | 7.20 | 7.90 | 7.50 | 238,200 | 31,000 | 1.6 |
11/05/2023 |
7.20
|
3,120,000 | 6.60 | 7.20 | 7.20 | 0 | 0 | 0 |
10/05/2023 |
6.60
|
6,691,093 | 6 | 6.60 | 5.40 | 10,000 | 0 | 0.1 |
09/05/2023 |
6
|
1,057,704 | 6.60 | 6.60 | 6 | 39,900 | 100 | 0.2 |
08/05/2023 |
6.60
|
573,092 | 7.30 | 7.30 | 6.60 | 5,100 | 200 | 0.0 |
05/05/2023 |
7.30
|
1,760,125 | 8.10 | 8.10 | 7.30 | 500 | 0 | 0.0 |
04/05/2023 |
8.10
|
2,992,075 | 9 | 9 | 8.10 | 5,500 | 0 | 0.0 |
28/04/2023 |
9
|
483,719 | 9.90 | 9.90 | 9 | 39,600 | 0 | 0.4 |
27/04/2023 |
9.90
|
845,600 | 11 | 11 | 9.90 | 27,200 | 0 | 0.3 |
26/04/2023 |
11
|
6,437,303 | 12.20 | 12.20 | 11 | 251,900 | 0 | 2.8 |
25/04/2023 |
12.20
|
110,792 | 13.50 | 13.50 | 12.20 | 20,000 | 0 | 0.2 |
24/04/2023 |
13.50
|
34,131 | 15 | 15 | 13.50 | 2,007 | 0 | 0.0 |
21/04/2023 |
15
|
18,773 | 16.60 | 16.60 | 15 | 0 | 0 | 0 |
20/04/2023 |
16.60
|
68,250 | 18.40 | 18.40 | 16.60 | 0 | 0 | 0 |
19/04/2023 |
18.40
|
22,343 | 20.40 | 20.40 | 18.40 | 0 | 0 | 0 |
18/04/2023 |
20.40
|
23,471 | 22.60 | 22.60 | 20.40 | 0 | 0 | 0 |
17/04/2023 |
22.60
|
12,235 | 25.10 | 25.10 | 22.60 | 0 | 0 | 0 |
14/04/2023 |
25.10
|
11,881 | 27.80 | 27.80 | 25.10 | 0 | 0 | 0 |
13/04/2023 |
27.80
|
427,310 | 30.80 | 30.80 | 27.80 | 0 | 0 | 0 |
12/04/2023 |
30.80
|
8,312 | 34.20 | 34.20 | 30.80 | 0 | 0 | 0 |
11/04/2023 |
34.20
|
28,034 | 38 | 38 | 34.20 | 0 | 0 | 0 |
10/04/2023 |
38
|
111,311 | 41.30 | 41.70 | 38 | 400 | 0 | 0.0 |
07/04/2023 |
41.30
|
136,744 | 41.70 | 41.70 | 37.60 | 1,100 | 0 | 0.0 |
06/04/2023 |
41.70
|
116,305 | 41.70 | 42.20 | 41.20 | 0 | 0 | 0 |
05/04/2023 |
41.70
|
608,300 | 42 | 42.20 | 41.70 | 0 | 0 | 0 |
04/04/2023 |
42
|
386,701 | 42 | 42.10 | 41.80 | 0 | 0 | 0 |
03/04/2023 |
42
|
387,600 | 42.10 | 42.20 | 41.70 | 300 | 700 | -0.0 |
31/03/2023 |
42.10
|
145,804 | 42.10 | 42.20 | 41.80 | 0 | 3,100 | -0.1 |
30/03/2023 |
42.10
|
115,100 | 42.20 | 42.30 | 41.80 | 0 | 5,500 | -0.2 |
29/03/2023 |
42.20
|
191,900 | 42.10 | 42.50 | 41.80 | 0 | 0 | 0 |
28/03/2023 |
42.10
|
145,704 | 42.40 | 42.50 | 41.90 | 0 | 0 | 0 |
27/03/2023 |
42.40
|
192,800 | 42.90 | 42.90 | 42.30 | 0 | 0 | 0 |
24/03/2023 |
42.90
|
166,803 | 42.80 | 42.90 | 42.30 | 0 | 0 | 0 |
23/03/2023 |
42.80
|
166,000 | 42.90 | 43.20 | 42.50 | 0 | 0 | 0 |
22/03/2023 |
42.90
|
167,100 | 43 | 43.30 | 42.60 | 0 | 0 | 0 |
21/03/2023 |
43
|
164,703 | 42.90 | 43.40 | 42.60 | 0 | 0 | 0 |
20/03/2023 |
42.90
|
162,000 | 43 | 43.10 | 42.80 | 0 | 0 | 0 |
17/03/2023 |
43
|
116,400 | 42.40 | 43 | 42.20 | 0 | 200 | -0.0 |
16/03/2023 |
42.40
|
184,404 | 42.50 | 42.50 | 42.10 | 0 | 1,000 | -0.0 |
15/03/2023 |
42.50
|
220,500 | 42.80 | 43 | 42 | 0 | 0 | 0 |
14/03/2023 |
42.80
|
213,600 | 43 | 43 | 42.60 | 0 | 0 | 0 |
13/03/2023 |
43
|
209,300 | 43 | 43.10 | 42.80 | 400 | 0 | 0.0 |
10/03/2023 |
43
|
132,000 | 43.30 | 43.40 | 43 | 0 | 0 | 0 |
09/03/2023 |
43.30
|
208,400 | 43.10 | 43.70 | 42.70 | 0 | 400 | -0.0 |
08/03/2023 |
43.10
|
128,000 | 43.30 | 43.50 | 43.10 | 0 | 0 | 0 |
07/03/2023 |
43.30
|
142,200 | 43.30 | 43.50 | 42.90 | 1,600 | 0 | 0.1 |
06/03/2023 |
43.30
|
234,700 | 42.80 | 43.50 | 42.40 | 0 | 1,400 | -0.1 |
03/03/2023 |
42.80
|
511,000 | 42.50 | 42.80 | 42.50 | 0 | 100 | -0.0 |
02/03/2023 |
42.50
|
167,700 | 42.50 | 43 | 42.20 | 0 | 200 | -0.0 |
01/03/2023 |
42.50
|
232,700 | 42.40 | 42.50 | 42.30 | 0 | 500 | -0.0 |
28/02/2023 |
42.40
|
194,900 | 42.20 | 42.80 | 41.80 | 0 | 500 | -0.0 |
27/02/2023 |
42.20
|
182,004 | 42.40 | 42.50 | 42.10 | 0 | 200 | -0.0 |
24/02/2023 |
42.40
|
136,900 | 42.10 | 42.50 | 42.10 | 0 | 400 | -0.0 |
23/02/2023 |
42.10
|
109,900 | 42 | 42.20 | 42 | 0 | 0 | 0 |
22/02/2023 |
42
|
265,300 | 41.70 | 42.40 | 41.50 | 0 | 700 | -0.0 |
21/02/2023 |
41.70
|
203,300 | 42.50 | 42.50 | 41.70 | 0 | 400 | -0.0 |
20/02/2023 |
42.50
|
208,805 | 42.50 | 42.70 | 41.70 | 0 | 0 | 0 |
17/02/2023 |
42.50
|
207,108 | 42.50 | 42.60 | 42.20 | 0 | 0 | 0 |
16/02/2023 |
42.50
|
242,610 | 43.20 | 43.20 | 42.10 | 0 | 500 | -0.0 |
15/02/2023 |
43.20
|
153,700 | 43 | 43.30 | 42.80 | 500 | 500 | 0 |