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) |
0.10 | 1.61% | 1,883,300 | -1,000 | -0.0 |
6.20
6.50
6.30
|
2 tháng
(2024-07-22) |
-0.50 | -7.35% | 4,269,700 | 105,860 | 0.7 |
6.10
7.10
6.30
|
3 tháng
(2024-06-20) |
-1.40 | -18.18% | 6,509,000 | 89,260 | 0.6 |
6.10
7.70
6.30
|
6 tháng
(2024-03-22) |
-2.40 | -27.59% | 20,098,800 | 213,160 | 1.5 |
6.10
8.90
6.30
|
12 tháng
(2023-09-25) |
-3.60 | -36.36% | 69,838,500 | 566,200 | 4.1 |
6.10
10.10
6.30
|
24 tháng
(2022-09-29) |
-4.95 | -44% | 138,180,283 | 444,300 | 2.5 |
5.38
12.30
6.30
|
36 tháng
(2021-10-04) |
-12.39 | -66.29% | 186,908,318 | 450,800 | 3.6 |
5.38
27.06
6.30
|
60 tháng
(2019-10-15) |
0.05 | 0.80% | 237,566,966 | 619,000 | 9.2 |
3.25
27.06
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8.56
|
237,900 | 8.50 | 8.63 | 8.31 | 9,900 | 0 | 0.1 |
06/07/2023 |
8.50
|
518,700 | 8.69 | 8.81 | 8.31 | 0 | 0 | 0 |
05/07/2023 |
8.69
|
429,550 | 8.81 | 9 | 8.69 | 0 | 0 | 0 |
04/07/2023 |
8.81
|
452,525 | 8.31 | 8.81 | 8.31 | 0 | 0 | 0 |
03/07/2023 |
8.31
|
236,489 | 8.25 | 8.44 | 8.25 | 0 | 0 | 0 |
30/06/2023 |
8.25
|
228,690 | 8.25 | 8.44 | 8.13 | 0 | 0 | 0 |
29/06/2023 |
8.25
|
442,846 | 8.56 | 8.56 | 8.25 | 0 | 0 | 0 |
28/06/2023 |
8.56
|
456,556 | 8.75 | 8.94 | 8.44 | 0 | 0 | 0 |
27/06/2023 |
8.75
|
184,950 | 8.69 | 8.81 | 8.56 | 0 | 0 | 0 |
26/06/2023 |
8.69
|
600,761 | 9.06 | 9.06 | 8.25 | 400 | 0 | 0.0 |
23/06/2023 |
9.06
|
371,600 | 9.06 | 9.13 | 8.75 | 0 | 3,200 | -0.0 |
22/06/2023 |
9.06
|
181,800 | 8.88 | 9.44 | 8.88 | 2,200 | 0 | 0.0 |
21/06/2023 |
8.88
|
699,900 | 8.44 | 8.94 | 8.44 | 0 | 0 | 0 |
20/06/2023 |
8.44
|
175,519 | 8.25 | 8.44 | 8.13 | 0 | 0 | 0 |
19/06/2023 |
8.25
|
172,000 | 8.25 | 8.44 | 8.13 | 0 | 0 | 0 |
16/06/2023 |
8.25
|
496,000 | 8.06 | 8.75 | 8.19 | 0 | 0 | 0 |
15/06/2023 |
8.06
|
256,409 | 8.13 | 8.19 | 7.94 | 0 | 0 | 0 |
14/06/2023 |
8.13
|
623,800 | 8.44 | 8.63 | 8.13 | 0 | 0 | 0 |
13/06/2023 |
8.44
|
527,417 | 8.63 | 8.88 | 8.44 | 0 | 0 | 0 |
12/06/2023 |
8.63
|
433,100 | 8.75 | 9 | 8.50 | 0 | 0 | 0 |
09/06/2023 |
8.75
|
202,110 | 8.81 | 9 | 8.63 | 0 | 0 | 0 |
08/06/2023 |
8.81
|
728,636 | 8.44 | 9.25 | 8.50 | 0 | 36 | -0.0 |
07/06/2023 |
8.44
|
611,841 | 8.44 | 8.63 | 8.31 | 0 | 0 | 0 |
06/06/2023 |
8.44
|
398,923 | 8.25 | 8.44 | 7.94 | 0 | 0 | 0 |
05/06/2023 |
8.25
|
477,600 | 8.13 | 8.50 | 8.13 | 0 | 0 | 0 |
02/06/2023 |
8.13
|
512,442 | 7.75 | 8.38 | 7.81 | 3,200 | 10 | 0.0 |
01/06/2023 |
7.75
|
377,850 | 7.75 | 7.88 | 7.50 | 0 | 0 | 0 |
31/05/2023 |
7.75
|
1,101,591 | 7.94 | 8.13 | 7.56 | 0 | 0 | 0 |
30/05/2023 |
7.94
|
397,220 | 7.56 | 8.06 | 7.63 | 0 | 20 | -0.0 |
29/05/2023 |
7.56
|
618,537 | 6.88 | 7.56 | 6.75 | 0 | 20 | -0.0 |
26/05/2023 |
6.88
|
79,600 | 6.81 | 6.88 | 6.75 | 0 | 0 | 0 |
25/05/2023 |
6.81
|
145,103 | 6.94 | 7.06 | 6.69 | 0 | 0 | 0 |
24/05/2023 |
6.94
|
205,021 | 6.81 | 7.13 | 6.81 | 0 | 20 | -0.0 |
23/05/2023 |
6.81
|
804,652 | 6.88 | 7.13 | 6.81 | 0 | 20 | -0.0 |
22/05/2023 |
6.88
|
192,915 | 6.88 | 6.94 | 6.63 | 0 | 15 | -0.0 |
19/05/2023 |
6.88
|
98,803 | 6.88 | 7 | 6.69 | 0 | 0 | 0 |
18/05/2023 |
6.88
|
335,869 | 6.81 | 7.19 | 6.75 | 0 | 50 | -0.0 |
17/05/2023 |
6.81
|
474,703 | 6.69 | 6.88 | 6.56 | 0 | 0 | 0 |
16/05/2023 |
6.69
|
233,700 | 6.88 | 6.94 | 6.63 | 0 | 0 | 0 |
15/05/2023 |
6.88
|
285,100 | 6.88 | 7.38 | 6.88 | 0 | 0 | 0 |
12/05/2023 |
6.88
|
206,400 | 6.63 | 6.88 | 6.50 | 0 | 0 | 0 |
11/05/2023 |
6.63
|
182,000 | 6.81 | 6.88 | 6.63 | 0 | 0 | 0 |
10/05/2023 |
6.81
|
149,701 | 6.63 | 6.88 | 6.69 | 0 | 5 | -0.0 |
09/05/2023 |
6.63
|
921,431 | 6.56 | 6.69 | 6.50 | 0 | 10,011 | -0.1 |
08/05/2023 |
6.56
|
433,442 | 6.19 | 6.56 | 6.19 | 3,500 | 34,900 | -0.3 |
05/05/2023 |
6.19
|
649,400 | 6.25 | 6.31 | 6.13 | 0 | 10,000 | -0.1 |
04/05/2023 |
6.25
|
131,721 | 6 | 6.25 | 5.94 | 0 | 10,000 | -0.1 |
28/04/2023 |
6
|
503,418 | 5.75 | 6.31 | 5.81 | 0 | 53,700 | -0.5 |
27/04/2023 |
5.75
|
28,800 | 5.88 | 5.94 | 5.75 | 0 | 11,400 | -0.1 |
26/04/2023 |
5.88
|
44,708 | 5.75 | 5.88 | 5.63 | 0 | 0 | 0 |
25/04/2023 |
5.75
|
103,611 | 5.88 | 6 | 5.75 | 0 | 1 | -0.0 |
24/04/2023 |
5.88
|
107,010 | 5.81 | 6.06 | 5.75 | 8 | 8,000 | -0.1 |
21/04/2023 |
5.81
|
198,517 | 5.81 | 5.94 | 5.63 | 0 | 5,000 | -0.0 |
20/04/2023 |
5.81
|
118,600 | 5.88 | 5.88 | 5.69 | 0 | 0 | 0 |
19/04/2023 |
5.88
|
133,404 | 5.88 | 6.13 | 5.75 | 0 | 0 | 0 |
18/04/2023 |
5.88
|
76,800 | 5.75 | 5.94 | 5.75 | 0 | 0 | 0 |
17/04/2023 |
5.75
|
168,100 | 6 | 6.06 | 5.69 | 0 | 0 | 0 |
14/04/2023 |
6
|
59,300 | 6.13 | 6.25 | 6 | 0 | 0 | 0 |
13/04/2023 |
6.13
|
132,835 | 6.25 | 6.38 | 6.06 | 0 | 5,100 | -0.1 |
12/04/2023 |
6.25
|
118,719 | 6.38 | 6.44 | 6.19 | 0 | 8,000 | -0.1 |
11/04/2023 |
6.38
|
135,630 | 6.31 | 6.44 | 6.13 | 0 | 0 | 0 |
10/04/2023 |
6.31
|
334,718 | 6.06 | 6.56 | 6.19 | 0 | 0 | 0 |
07/04/2023 |
6.06
|
184,700 | 6.06 | 6.19 | 5.88 | 0 | 2,000 | -0.0 |
06/04/2023 |
6.06
|
205,605 | 6.25 | 6.50 | 6.06 | 0 | 0 | 0 |
05/04/2023 |
6.25
|
295,214 | 6.13 | 6.31 | 6.13 | 0 | 13 | -0.0 |
04/04/2023 |
6.13
|
444,710 | 5.94 | 6.19 | 5.88 | 74,000 | 10 | 0.7 |
03/04/2023 |
5.94
|
178,200 | 5.69 | 6 | 5.75 | 69,000 | 0 | 0.7 |
31/03/2023 |
5.69
|
66,300 | 5.69 | 5.81 | 5.63 | 0 | 0 | 0 |
30/03/2023 |
5.69
|
102,599 | 5.50 | 5.88 | 5.50 | 0 | 1 | -0.0 |
29/03/2023 |
5.50
|
13,000 | 5.50 | 5.56 | 5.44 | 0 | 0 | 0 |
28/03/2023 |
5.50
|
25,906 | 5.38 | 5.56 | 5.38 | 0 | 0 | 0 |
27/03/2023 |
5.38
|
45,401 | 5.44 | 5.50 | 5.06 | 0 | 0 | 0 |
24/03/2023 |
5.44
|
20,800 | 5.44 | 5.44 | 5.38 | 0 | 0 | 0 |
23/03/2023 |
5.44
|
11,099 | 5.50 | 5.50 | 5.31 | 10 | 0 | 0.0 |
22/03/2023 |
5.50
|
26,410 | 5.44 | 5.56 | 5.25 | 10 | 0 | 0.0 |
21/03/2023 |
5.44
|
13,706 | 5.38 | 5.50 | 5.38 | 0 | 0 | 0 |
20/03/2023 |
5.38
|
28,800 | 5.44 | 5.50 | 5.38 | 0 | 0 | 0 |
17/03/2023 |
5.44
|
17,700 | 5.56 | 5.63 | 5.44 | 0 | 0 | 0 |
16/03/2023 |
5.56
|
14,200 | 5.63 | 5.63 | 5.50 | 0 | 0 | 0 |
15/03/2023 |
5.63
|
48,400 | 5.38 | 5.69 | 5.44 | 0 | 0 | 0 |
14/03/2023 |
5.38
|
42,300 | 5.63 | 5.63 | 5.38 | 0 | 0 | 0 |
13/03/2023 |
5.63
|
12,700 | 5.56 | 5.63 | 5.38 | 0 | 0 | 0 |
10/03/2023 |
5.56
|
20,204 | 5.69 | 5.69 | 5.50 | 4 | 0 | 0.0 |
09/03/2023 |
5.69
|
24,701 | 5.63 | 5.69 | 5.56 | 0 | 0 | 0 |
08/03/2023 |
5.63
|
18,300 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
07/03/2023 |
5.63
|
12,800 | 5.50 | 5.63 | 5.50 | 0 | 0 | 0 |
06/03/2023 |
5.50
|
40,700 | 5.63 | 5.69 | 5.50 | 0 | 0 | 0 |
03/03/2023 |
5.63
|
19,100 | 5.63 | 5.75 | 5.44 | 0 | 0 | 0 |
02/03/2023 |
5.63
|
18,700 | 5.63 | 5.75 | 5.50 | 0 | 0 | 0 |
01/03/2023 |
5.63
|
42,700 | 5.56 | 5.75 | 5.50 | 0 | 0 | 0 |
28/02/2023 |
5.56
|
564,200 | 5.44 | 5.75 | 5.38 | 0 | 0 | 0 |
27/02/2023 |
5.44
|
55,800 | 5.81 | 5.81 | 5.44 | 0 | 0 | 0 |
24/02/2023 |
5.81
|
27,600 | 5.88 | 6.06 | 5.75 | 0 | 0 | 0 |
23/02/2023 |
5.88
|
78,100 | 6 | 6 | 5.69 | 0 | 0 | 0 |
22/02/2023 |
6
|
82,900 | 6.19 | 6.31 | 5.88 | 0 | 0 | 0 |
21/02/2023 |
6.19
|
66,569 | 6.13 | 6.38 | 6.13 | 2,000 | 0 | 0.0 |
20/02/2023 |
6.13
|
78,800 | 5.81 | 6.38 | 5.81 | 0 | 0 | 0 |
17/02/2023 |
5.81
|
48,070 | 6 | 6.06 | 5.75 | 1,500 | 0 | 0.0 |
16/02/2023 |
6
|
110,800 | 6 | 6.06 | 5.81 | 3,100 | 0 | 0.0 |
15/02/2023 |
6
|
40,200 | 5.81 | 6.06 | 5.81 | 0 | 0 | 0 |