Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
7.93
|
301,600 | 7.59 | 7.93 | 7.68 | 0 | 0 | 0 |
07/07/2023 |
7.59
|
292,000 | 7.51 | 7.68 | 7.00 | 0 | 0 | 0 |
06/07/2023 |
7.51
|
96,800 | 7.68 | 7.68 | 7.34 | 0 | 0 | 0 |
05/07/2023 |
7.68
|
183,038 | 7.76 | 7.85 | 7.59 | 0 | 0 | 0 |
04/07/2023 |
7.76
|
223,819 | 7.26 | 7.76 | 7.17 | 0 | 0 | 0 |
03/07/2023 |
7.26
|
110,846 | 7.17 | 7.34 | 7.09 | 0 | 0 | 0 |
30/06/2023 |
7.17
|
99,200 | 7.17 | 7.26 | 7.17 | 0 | 0 | 0 |
29/06/2023 |
7.17
|
139,100 | 7.42 | 7.51 | 7.17 | 0 | 0 | 0 |
28/06/2023 |
7.42
|
195,300 | 7.51 | 7.68 | 7.26 | 0 | 0 | 0 |
27/06/2023 |
7.51
|
160,001 | 7.26 | 7.76 | 7.42 | 0 | 0 | 0 |
26/06/2023 |
7.26
|
331,221 | 7.76 | 7.76 | 7.17 | 0 | 0 | 0 |
23/06/2023 |
7.76
|
236,211 | 7.93 | 7.93 | 7.68 | 0 | 0 | 0 |
22/06/2023 |
7.93
|
113,210 | 8.02 | 8.10 | 7.93 | 0 | 0 | 0 |
21/06/2023 |
8.02
|
224,704 | 7.76 | 8.02 | 7.59 | 0 | 0 | 0 |
20/06/2023 |
7.76
|
170,300 | 7.59 | 7.76 | 7.34 | 0 | 0 | 0 |
19/06/2023 |
7.59
|
239,102 | 7.85 | 8.10 | 7.42 | 0 | 0 | 0 |
16/06/2023 |
7.85
|
278,055 | 7.85 | 8.44 | 7.85 | 0 | 0 | 0 |
15/06/2023 |
7.85
|
445,434 | 8.69 | 8.69 | 7.85 | 0 | 0 | 0 |
14/06/2023 |
8.69
|
404,337 | 8.35 | 8.94 | 8.35 | 0 | 200 | -0.0 |
13/06/2023 |
8.35
|
708,480 | 9.11 | 9.96 | 8.35 | 0 | 0 | 0 |
12/06/2023 |
9.11
|
652,700 | 8.35 | 9.11 | 8.52 | 0 | 0 | 0 |
09/06/2023 |
8.35
|
133,632 | 7.59 | 8.35 | 8.35 | 0 | 0 | 0 |
08/06/2023 |
7.59
|
176,316 | 6.92 | 7.59 | 7.17 | 0 | 0 | 0 |
07/06/2023 |
6.92
|
381,095 | 6.33 | 6.92 | 6.50 | 0 | 0 | 0 |
06/06/2023 |
6.33
|
87,822 | 5.99 | 6.50 | 5.82 | 0 | 0 | 0 |
05/06/2023 |
5.99
|
73,432 | 6.24 | 6.50 | 5.91 | 0 | 0 | 0 |
02/06/2023 |
6.24
|
82,987 | 5.91 | 6.33 | 5.82 | 200 | 0 | 0.0 |
01/06/2023 |
5.91
|
79,702 | 5.48 | 5.91 | 5.48 | 0 | 0 | 0 |
31/05/2023 |
5.48
|
12,620 | 5.48 | 5.65 | 5.40 | 0 | 0 | 0 |
30/05/2023 |
5.48
|
45,306 | 5.48 | 5.65 | 5.40 | 0 | 300 | -0.0 |
29/05/2023 |
5.48
|
51,184 | 5.32 | 5.48 | 5.23 | 0 | 0 | 0 |
26/05/2023 |
5.32
|
5,255 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
25/05/2023 |
5.32
|
14,011 | 5.06 | 5.40 | 5.06 | 0 | 0 | 0 |
24/05/2023 |
5.06
|
20,502 | 5.15 | 5.40 | 5.06 | 0 | 0 | 0 |
23/05/2023 |
5.15
|
27,101 | 5.15 | 5.40 | 5.15 | 0 | 0 | 0 |
22/05/2023 |
5.15
|
16,462 | 5.06 | 5.15 | 5.06 | 0 | 0 | 0 |
19/05/2023 |
5.06
|
50,800 | 5.15 | 5.32 | 5.06 | 0 | 0 | 0 |
18/05/2023 |
5.15
|
33,301 | 5.15 | 5.32 | 5.15 | 0 | 0 | 0 |
17/05/2023 |
5.15
|
15,201 | 5.23 | 5.23 | 5.06 | 0 | 0 | 0 |
16/05/2023 |
5.23
|
41,801 | 5.23 | 5.40 | 5.06 | 0 | 0 | 0 |
15/05/2023 |
5.23
|
25,900 | 5.32 | 5.48 | 5.23 | 0 | 0 | 0 |
12/05/2023 |
5.32
|
8,700 | 5.23 | 5.40 | 5.06 | 0 | 0 | 0 |
11/05/2023 |
5.23
|
38,800 | 5.15 | 5.40 | 5.23 | 0 | 0 | 0 |
10/05/2023 |
5.15
|
8,000 | 5.15 | 5.32 | 5.15 | 0 | 0 | 0 |
09/05/2023 |
5.15
|
27,100 | 5.23 | 5.65 | 4.81 | 0 | 0 | 0 |
08/05/2023 |
5.23
|
175,918 | 4.89 | 5.32 | 4.89 | 0 | 0 | 0 |
05/05/2023 |
4.89
|
6,001 | 4.81 | 4.89 | 4.72 | 0 | 0 | 0 |
04/05/2023 |
4.81
|
12,801 | 4.72 | 4.89 | 4.72 | 0 | 0 | 0 |
28/04/2023 |
4.72
|
8,500 | 4.56 | 4.72 | 4.64 | 200 | 0 | 0.0 |
27/04/2023 |
4.56
|
20,200 | 4.64 | 4.81 | 4.56 | 0 | 0 | 0 |
26/04/2023 |
4.64
|
2,200 | 4.64 | 4.64 | 4.56 | 0 | 0 | 0 |
25/04/2023 |
4.64
|
2,709 | 4.81 | 4.81 | 4.64 | 0 | 0 | 0 |
24/04/2023 |
4.81
|
28,200 | 4.81 | 4.81 | 4.64 | 0 | 0 | 0 |
21/04/2023 |
4.81
|
30,100 | 4.81 | 4.89 | 4.64 | 0 | 0 | 0 |
20/04/2023 |
4.81
|
7,100 | 4.98 | 4.98 | 4.72 | 0 | 0 | 0 |
19/04/2023 |
4.98
|
51,611 | 4.98 | 5.06 | 4.81 | 0 | 0 | 0 |
18/04/2023 |
4.98
|
20,352 | 4.64 | 4.98 | 4.64 | 0 | 0 | 0 |
17/04/2023 |
4.64
|
8,100 | 4.81 | 4.89 | 4.64 | 700 | 1,000 | -0.0 |
14/04/2023 |
4.81
|
17,100 | 4.89 | 4.89 | 4.72 | 0 | 0 | 0 |
13/04/2023 |
4.89
|
12,902 | 4.89 | 4.89 | 4.72 | 0 | 0 | 0 |
12/04/2023 |
4.89
|
30,100 | 4.89 | 5.06 | 4.89 | 0 | 0 | 0 |
11/04/2023 |
4.89
|
121,700 | 4.81 | 5.06 | 4.64 | 0 | 0 | 0 |
10/04/2023 |
4.81
|
12,010 | 4.72 | 4.98 | 4.72 | 0 | 0 | 0 |
07/04/2023 |
4.72
|
17,900 | 4.81 | 4.81 | 4.56 | 0 | 0 | 0 |
06/04/2023 |
4.81
|
44,451 | 4.81 | 4.89 | 4.64 | 0 | 0 | 0 |
05/04/2023 |
4.81
|
80,800 | 4.56 | 4.81 | 4.56 | 1,000 | 0 | 0.0 |
04/04/2023 |
4.56
|
59,261 | 4.47 | 4.56 | 4.30 | 0 | 0 | 0 |
03/04/2023 |
4.47
|
45,400 | 4.30 | 4.47 | 4.30 | 100 | 500 | -0.0 |
31/03/2023 |
4.30
|
27,800 | 4.30 | 4.39 | 4.22 | 0 | 0 | 0 |
30/03/2023 |
4.30
|
17,800 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
29/03/2023 |
4.39
|
7,900 | 4.30 | 4.39 | 4.22 | 0 | 0 | 0 |
28/03/2023 |
4.30
|
18,000 | 4.39 | 4.47 | 4.30 | 0 | 0 | 0 |
27/03/2023 |
4.39
|
4,300 | 4.30 | 4.39 | 4.22 | 0 | 0 | 0 |
24/03/2023 |
4.30
|
15,000 | 4.39 | 4.47 | 4.22 | 0 | 0 | 0 |
23/03/2023 |
4.39
|
3,600 | 4.30 | 4.39 | 4.22 | 0 | 0 | 0 |
22/03/2023 |
4.30
|
5,300 | 4.30 | 4.30 | 4.22 | 0 | 0 | 0 |
21/03/2023 |
4.30
|
9,500 | 4.22 | 4.30 | 4.05 | 0 | 0 | 0 |
20/03/2023 |
4.22
|
10,900 | 4.22 | 4.39 | 4.05 | 0 | 0 | 0 |
17/03/2023 |
4.22
|
21,800 | 4.30 | 4.47 | 3.97 | 0 | 0 | 0 |
16/03/2023 |
4.30
|
3,500 | 4.39 | 4.47 | 4.30 | 0 | 0 | 0 |
15/03/2023 |
4.39
|
8,500 | 4.30 | 4.47 | 4.30 | 0 | 0 | 0 |
14/03/2023 |
4.30
|
10,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/03/2023 |
4.30
|
1,400 | 4.56 | 4.56 | 4.30 | 0 | 0 | 0 |
10/03/2023 |
4.56
|
7,100 | 4.56 | 4.64 | 4.39 | 0 | 0 | 0 |
09/03/2023 |
4.56
|
19,500 | 4.39 | 4.56 | 4.39 | 0 | 0 | 0 |
08/03/2023 |
4.39
|
5,300 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 |
07/03/2023 |
4.39
|
3,600 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
06/03/2023 |
4.39
|
1,500 | 4.30 | 4.39 | 4.39 | 0 | 0 | 0 |
03/03/2023 |
4.30
|
4,000 | 4.39 | 4.47 | 4.30 | 0 | 0 | 0 |
02/03/2023 |
4.39
|
8,800 | 4.47 | 4.56 | 4.39 | 0 | 0 | 0 |
01/03/2023 |
4.47
|
10,700 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
28/02/2023 |
4.47
|
12,000 | 4.47 | 4.56 | 4.22 | 0 | 0 | 0 |
27/02/2023 |
4.47
|
12,700 | 4.56 | 4.56 | 4.39 | 0 | 0 | 0 |
24/02/2023 |
4.56
|
12,601 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
23/02/2023 |
4.56
|
26,300 | 4.64 | 4.72 | 4.47 | 0 | 0 | 0 |
22/02/2023 |
4.64
|
47,900 | 4.81 | 4.81 | 4.64 | 0 | 0 | 0 |
21/02/2023 |
4.81
|
30,500 | 4.81 | 5.06 | 4.64 | 0 | 0 | 0 |
20/02/2023 |
4.81
|
53,222 | 4.89 | 4.89 | 4.64 | 0 | 0 | 0 |
17/02/2023 |
4.89
|
28,233 | 4.56 | 4.89 | 4.47 | 0 | 0 | 0 |
16/02/2023 |
4.56
|
12,900 | 4.56 | 4.81 | 4.56 | 0 | 0 | 0 |