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) |
-0.50 | -6.67% | 12,842,000 | -2,900 | -0.0 |
6.60
7.70
6.90
|
2 tháng
(2024-07-22) |
-0.70 | -9.09% | 36,161,300 | 5,500 | 2.7 |
6.60
9.30
6.90
|
3 tháng
(2024-06-20) |
0.10 | 1.45% | 56,052,400 | -705,300 | -2.4 |
6.60
9.30
6.90
|
6 tháng
(2024-03-22) |
1.40 | 25% | 104,599,132 | -38,800 | 2.7 |
5.30
9.30
6.90
|
12 tháng
(2023-09-25) |
-0.10 | -1.41% | 155,950,717 | -4,300 | 3.0 |
4.80
9.30
6.90
|
24 tháng
(2022-09-29) |
-5.10 | -42.15% | 238,633,583 | 57,300 | 3.5 |
4.80
12.20
6.90
|
36 tháng
(2021-10-04) |
-31.20 | -81.68% | 275,822,923 | 50,800 | 3.3 |
4.80
46.30
6.90
|
60 tháng
(2019-10-15) |
-16.20 | -69.83% | 302,500,097 | 57,700 | 3.4 |
4.80
109.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8.60
|
539,300 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
06/07/2023 |
8.40
|
651,100 | 8.70 | 8.90 | 8.10 | 0 | 0 | 0 |
05/07/2023 |
8.70
|
578,148 | 9 | 9.40 | 8.50 | 0 | 0 | 0 |
04/07/2023 |
9
|
1,266,700 | 8.60 | 9.60 | 8.70 | 0 | 0 | 0 |
03/07/2023 |
8.60
|
446,042 | 8 | 8.80 | 8.10 | 100 | 0 | 0.0 |
30/06/2023 |
8
|
418,110 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
29/06/2023 |
8
|
117,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
28/06/2023 |
8.40
|
268,000 | 8.70 | 8.70 | 8.20 | 0 | 100 | -0.0 |
27/06/2023 |
8.70
|
74,005 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
26/06/2023 |
8.80
|
304,405 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
23/06/2023 |
8.90
|
472,700 | 9 | 9.90 | 8.60 | 0 | 0 | 0 |
22/06/2023 |
9
|
626,248 | 8.10 | 9 | 8.20 | 0 | 300 | -0.0 |
21/06/2023 |
8.10
|
329,005 | 8 | 8.30 | 7.70 | 20,000 | 500 | 0.2 |
20/06/2023 |
8
|
37,748 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
19/06/2023 |
7.60
|
176,500 | 8 | 8 | 7.30 | 0 | 0 | 0 |
16/06/2023 |
8
|
87,100 | 8.30 | 8.50 | 8 | 0 | 100 | -0.0 |
15/06/2023 |
8.30
|
169,711 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
14/06/2023 |
8.20
|
148,700 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
13/06/2023 |
9.10
|
378,189 | 8.10 | 9.30 | 8.30 | 0 | 0 | 0 |
12/06/2023 |
8.10
|
125,202 | 7.20 | 8.10 | 8.10 | 0 | 0 | 0 |
09/06/2023 |
7.20
|
178,830 | 6.30 | 7.20 | 6.50 | 0 | 300 | -0.0 |
08/06/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/06/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/06/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/06/2023 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
02/06/2023 |
6.30
|
75,500 | 6.20 | 6.60 | 6 | 0 | 0 | 0 |
01/06/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
31/05/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
30/05/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
29/05/2023 |
6.20
|
0 | 6.40 | 6.20 | 6.20 | 0 | 0 | 0 |
26/05/2023 |
6.40
|
121,600 | 6.90 | 6.90 | 5.90 | 0 | 0 | 0 |
25/05/2023 |
6.90
|
0 | 6.80 | 6.90 | 6.90 | 0 | 0 | 0 |
24/05/2023 |
6.80
|
56,000 | 7 | 7.10 | 6.80 | 200 | 0 | 0.0 |
23/05/2023 |
7
|
22,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
22/05/2023 |
7.20
|
66,710 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
19/05/2023 |
7.10
|
43,700 | 7.30 | 7.30 | 7 | 200 | 0 | 0.0 |
18/05/2023 |
7.30
|
92,000 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
17/05/2023 |
7.40
|
61,546 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
16/05/2023 |
7.50
|
24,215 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
15/05/2023 |
7.40
|
27,000 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
12/05/2023 |
7.40
|
162,800 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
11/05/2023 |
6.80
|
34,800 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
10/05/2023 |
6.90
|
24,715 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
09/05/2023 |
6.90
|
18,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
08/05/2023 |
6.90
|
6,800 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
05/05/2023 |
6.80
|
13,100 | 7 | 7 | 6.60 | 100 | 0 | 0.0 |
04/05/2023 |
7
|
3,500 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
28/04/2023 |
7
|
5,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
27/04/2023 |
7.10
|
17,100 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
26/04/2023 |
7
|
16,900 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
25/04/2023 |
6.90
|
7,100 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
24/04/2023 |
7
|
5,900 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
21/04/2023 |
7.20
|
18,600 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
20/04/2023 |
7.30
|
2,100 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
19/04/2023 |
7.20
|
2,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
18/04/2023 |
7.20
|
12,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
17/04/2023 |
7.40
|
3,200 | 7.30 | 7.40 | 7.20 | 500 | 0 | 0.0 |
14/04/2023 |
7.30
|
13,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
13/04/2023 |
7.40
|
21,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
12/04/2023 |
7.50
|
9,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
11/04/2023 |
7.50
|
15,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
10/04/2023 |
7.60
|
22,300 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
07/04/2023 |
7.60
|
12,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
06/04/2023 |
7.60
|
57,801 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
05/04/2023 |
7.60
|
38,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
04/04/2023 |
7.50
|
13,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
03/04/2023 |
7.50
|
54,441 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
31/03/2023 |
7.30
|
10,700 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
30/03/2023 |
7.40
|
24,000 | 7.50 | 7.50 | 7.20 | 400 | 0 | 0.0 |
29/03/2023 |
7.50
|
7,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
28/03/2023 |
7.60
|
1,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
27/03/2023 |
7.60
|
14,300 | 7.40 | 7.70 | 7.50 | 0 | 0 | 0 |
24/03/2023 |
7.40
|
18,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
23/03/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/03/2023 |
7.50
|
5,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
21/03/2023 |
7.50
|
16,500 | 7.20 | 7.60 | 7.30 | 0 | 0 | 0 |
20/03/2023 |
7.20
|
36,500 | 7.80 | 7.80 | 7.20 | 100 | 0 | 0.0 |
17/03/2023 |
7.80
|
6,700 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
16/03/2023 |
7.80
|
1,600 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
15/03/2023 |
7.80
|
14,200 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
14/03/2023 |
7.60
|
9,200 | 7.30 | 7.70 | 7.40 | 0 | 0 | 0 |
13/03/2023 |
7.30
|
67,700 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
10/03/2023 |
7.80
|
4,001 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
09/03/2023 |
7.70
|
52,600 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
08/03/2023 |
7.90
|
7,100 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
07/03/2023 |
7.90
|
4,500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
06/03/2023 |
7.80
|
3,900 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
03/03/2023 |
8.10
|
36,500 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
02/03/2023 |
8.10
|
24,600 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
01/03/2023 |
8.20
|
11,600 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
28/02/2023 |
8
|
4,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
27/02/2023 |
8
|
10,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
24/02/2023 |
8
|
11,300 | 8.30 | 8.30 | 7.90 | 0 | 100 | -0.0 |
23/02/2023 |
8.30
|
15,800 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
22/02/2023 |
8.20
|
24,100 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
21/02/2023 |
8.40
|
81,700 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
20/02/2023 |
8.40
|
30,400 | 7.70 | 8.70 | 8.20 | 0 | 0 | 0 |
16/02/2023 |
7.70
|
56,000 | 7.70 | 8 | 7.30 | 0 | 0 | 0 |
15/02/2023 |
7.70
|
15,400 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
14/02/2023 |
7.50
|
1,300 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |