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) |
-0.40 | -4.68% | 50,800 | -500 | -0.0 |
7.93
8.60
8.15
|
2 tháng
(2024-07-22) |
-1.35 | -14.21% | 206,700 | 100 | 0.0 |
7.90
9.50
8.15
|
3 tháng
(2024-06-20) |
-2.25 | -21.63% | 717,800 | 200 | 0.0 |
7.90
11.85
8.15
|
6 tháng
(2024-03-22) |
0.10 | 1.24% | 996,700 | 300 | 0.0 |
7.45
11.85
8.15
|
12 tháng
(2023-09-25) |
-0.34 | -4% | 1,472,300 | 9,400 | 0.1 |
7.38
11.85
8.15
|
24 tháng
(2022-09-29) |
-3.85 | -32.08% | 5,553,900 | 65,900 | 0.8 |
5.12
12
8.15
|
36 tháng
(2021-10-04) |
-1.62 | -16.58% | 17,142,700 | 44,030 | -0.2 |
5.12
32.40
8.15
|
60 tháng
(2019-10-15) |
1.26 | 18.29% | 27,273,640 | -17,134,750 | -95.9 |
3.92
32.40
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2023 |
8.63
|
6,400 | 8.71 | 8.98 | 8.61 | 0 | 0 | 0 |
04/07/2023 |
8.71
|
6,500 | 8.60 | 8.71 | 8.55 | 0 | 0 | 0 |
03/07/2023 |
8.60
|
3,100 | 8.50 | 8.85 | 8.55 | 0 | 0 | 0 |
30/06/2023 |
8.50
|
38,100 | 8.56 | 8.89 | 8.41 | 0 | 17,900 | -0.2 |
29/06/2023 |
8.56
|
22,400 | 8.60 | 8.65 | 8.55 | 0 | 0 | 0 |
28/06/2023 |
8.60
|
5,700 | 8.77 | 8.77 | 8.51 | 0 | 0 | 0 |
27/06/2023 |
8.77
|
37,500 | 8.80 | 8.99 | 8.51 | 100 | 0 | 0.0 |
26/06/2023 |
8.80
|
29,700 | 9.17 | 9.17 | 8.50 | 0 | 0 | 0 |
23/06/2023 |
9.17
|
43,300 | 9.15 | 9.54 | 8.60 | 0 | 0 | 0 |
22/06/2023 |
9.15
|
37,600 | 8.98 | 9.60 | 8.72 | 0 | 0 | 0 |
21/06/2023 |
8.98
|
49,800 | 8.40 | 8.98 | 8.33 | 0 | 0 | 0 |
20/06/2023 |
8.40
|
7,100 | 8.28 | 8.61 | 8.20 | 0 | 0 | 0 |
19/06/2023 |
8.28
|
18,300 | 8.43 | 8.43 | 8.28 | 800 | 0 | 0.0 |
16/06/2023 |
8.43
|
13,600 | 8.34 | 8.69 | 8.33 | 0 | 0 | 0 |
15/06/2023 |
8.34
|
17,700 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
14/06/2023 |
8.70
|
19,500 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
13/06/2023 |
8.90
|
20,400 | 8.84 | 9.20 | 8.80 | 0 | 0 | 0 |
12/06/2023 |
8.84
|
22,400 | 8.79 | 8.89 | 8.70 | 0 | 0 | 0 |
09/06/2023 |
8.79
|
22,900 | 8.71 | 8.99 | 8.51 | 0 | 0 | 0 |
08/06/2023 |
8.71
|
16,700 | 8.74 | 8.89 | 8.70 | 0 | 900 | -0.0 |
07/06/2023 |
8.74
|
94,200 | 8.75 | 9.04 | 8.60 | 0 | 0 | 0 |
06/06/2023 |
8.75
|
45,900 | 8.69 | 8.80 | 8.56 | 0 | 0 | 0 |
05/06/2023 |
8.69
|
23,400 | 8.72 | 8.80 | 8.30 | 0 | 0 | 0 |
02/06/2023 |
8.72
|
99,900 | 9.11 | 9.74 | 8.66 | 0 | 0 | 0 |
01/06/2023 |
9.11
|
16,800 | 8.52 | 9.11 | 9.11 | 0 | 0 | 0 |
31/05/2023 |
8.52
|
73,600 | 7.97 | 8.52 | 7.84 | 0 | 0 | 0 |
30/05/2023 |
7.97
|
26,400 | 7.70 | 8 | 7.75 | 0 | 0 | 0 |
29/05/2023 |
7.70
|
15,100 | 7.60 | 7.83 | 7.61 | 0 | 0 | 0 |
26/05/2023 |
7.60
|
2,100 | 7.58 | 7.60 | 7.51 | 0 | 0 | 0 |
25/05/2023 |
7.58
|
4,000 | 7.57 | 7.61 | 7.55 | 0 | 0 | 0 |
24/05/2023 |
7.57
|
17,300 | 7.60 | 7.60 | 7.56 | 0 | 0 | 0 |
23/05/2023 |
7.60
|
7,100 | 7.80 | 7.83 | 7.60 | 0 | 0 | 0 |
22/05/2023 |
7.80
|
5,900 | 7.65 | 7.88 | 7.70 | 0 | 0 | 0 |
19/05/2023 |
7.65
|
6,100 | 7.68 | 7.68 | 7.60 | 0 | 2,100 | -0.0 |
18/05/2023 |
7.68
|
4,200 | 7.68 | 7.70 | 7.62 | 0 | 0 | 0 |
17/05/2023 |
7.68
|
7,100 | 7.67 | 7.90 | 7.68 | 0 | 0 | 0 |
16/05/2023 |
7.67
|
29,400 | 7.67 | 7.69 | 7.67 | 0 | 0 | 0 |
15/05/2023 |
7.67
|
7,200 | 8 | 8.09 | 7.60 | 0 | 0 | 0 |
12/05/2023 |
8
|
1,300 | 7.88 | 8 | 7.82 | 0 | 0 | 0 |
11/05/2023 |
7.88
|
8,700 | 7.95 | 8.35 | 7.80 | 0 | 0 | 0 |
10/05/2023 |
7.95
|
19,400 | 7.76 | 8.10 | 7.80 | 0 | 0 | 0 |
09/05/2023 |
7.76
|
3,300 | 7.75 | 7.76 | 7.61 | 0 | 0 | 0 |
08/05/2023 |
7.75
|
4,400 | 7.75 | 7.76 | 7.74 | 0 | 0 | 0 |
05/05/2023 |
7.75
|
11,900 | 7.80 | 7.89 | 7.57 | 0 | 0 | 0 |
04/05/2023 |
7.80
|
8,100 | 7.55 | 7.80 | 7.55 | 0 | 800 | -0.0 |
28/04/2023 |
7.55
|
3,300 | 7.84 | 7.84 | 7.52 | 0 | 0 | 0 |
27/04/2023 |
7.84
|
14,800 | 7.80 | 7.84 | 7.53 | 0 | 0 | 0 |
26/04/2023 |
7.80
|
3,500 | 7.80 | 7.89 | 7.70 | 0 | 0 | 0 |
25/04/2023 |
7.80
|
5,700 | 7.72 | 7.90 | 7.51 | 0 | 0 | 0 |
24/04/2023 |
7.72
|
1,100 | 7.72 | 7.73 | 7.66 | 0 | 0 | 0 |
21/04/2023 |
7.72
|
4,500 | 7.90 | 7.90 | 7.45 | 0 | 0 | 0 |
20/04/2023 |
7.90
|
1,900 | 7.56 | 7.90 | 7.55 | 0 | 0 | 0 |
19/04/2023 |
7.56
|
600 | 7.72 | 7.90 | 7.55 | 0 | 0 | 0 |
18/04/2023 |
7.72
|
14,800 | 7.41 | 7.74 | 7.42 | 0 | 0 | 0 |
17/04/2023 |
7.41
|
9,600 | 7.41 | 7.65 | 7.40 | 0 | 0 | 0 |
14/04/2023 |
7.41
|
25,400 | 7.74 | 7.82 | 7.41 | 0 | 0 | 0 |
13/04/2023 |
7.74
|
12,800 | 7.62 | 7.74 | 7.55 | 0 | 0 | 0 |
12/04/2023 |
7.62
|
10,100 | 7.96 | 7.96 | 7.60 | 0 | 0 | 0 |
11/04/2023 |
7.96
|
8,900 | 7.99 | 8 | 7.53 | 0 | 0 | 0 |
10/04/2023 |
7.99
|
26,100 | 8.02 | 8.10 | 7.51 | 0 | 0 | 0 |
07/04/2023 |
8.02
|
1,200 | 8.10 | 8.22 | 8.02 | 0 | 0 | 0 |
06/04/2023 |
8.10
|
38,100 | 7.86 | 8.19 | 7.87 | 0 | 0 | 0 |
05/04/2023 |
7.86
|
29,300 | 7.77 | 8 | 7.75 | 0 | 0 | 0 |
04/04/2023 |
7.77
|
2,000 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
03/04/2023 |
7.70
|
10,500 | 7.70 | 7.82 | 7.65 | 0 | 0 | 0 |
31/03/2023 |
7.70
|
1,900 | 7.42 | 7.74 | 7.45 | 0 | 0 | 0 |
30/03/2023 |
7.42
|
4,000 | 7.67 | 7.67 | 7.42 | 0 | 0 | 0 |
29/03/2023 |
7.67
|
3,400 | 7.82 | 7.82 | 7.51 | 0 | 0 | 0 |
28/03/2023 |
7.82
|
10,600 | 7.51 | 8.03 | 7.52 | 0 | 0 | 0 |
27/03/2023 |
7.51
|
7,400 | 7.68 | 7.68 | 7.40 | 0 | 0 | 0 |
24/03/2023 |
7.68
|
3,500 | 7.68 | 7.68 | 7.36 | 0 | 0 | 0 |
23/03/2023 |
7.68
|
500 | 7.69 | 7.69 | 7.67 | 0 | 0 | 0 |
22/03/2023 |
7.69
|
2,800 | 7.66 | 7.69 | 7.28 | 0 | 0 | 0 |
21/03/2023 |
7.66
|
6,300 | 7.39 | 7.66 | 7.30 | 0 | 0 | 0.0 |
20/03/2023 |
7.39
|
4,300 | 7.80 | 7.80 | 7.35 | 0 | 0 | 0.0 |
17/03/2023 |
7.80
|
3,700 | 7.60 | 7.99 | 7.52 | 0 | 0 | 0.0 |
16/03/2023 |
7.60
|
1,900 | 7.61 | 7.80 | 7.60 | 0 | 0 | 0.0 |
15/03/2023 |
7.61
|
6,800 | 7.12 | 7.61 | 7.61 | 0 | 0 | 0.0 |
14/03/2023 |
7.12
|
10,100 | 7.62 | 7.62 | 7.12 | 0 | 0 | 0.0 |
13/03/2023 |
7.62
|
8,700 | 8.04 | 8.16 | 7.62 | 0 | 0 | 0.0 |
10/03/2023 |
8.04
|
37,800 | 7.81 | 8.30 | 8 | 0 | 0 | 0.0 |
09/03/2023 |
7.81
|
13,200 | 7.30 | 7.81 | 7.68 | 0 | 0 | 0.0 |
08/03/2023 |
7.30
|
4,900 | 7.27 | 7.57 | 6.81 | 0 | 0 | 0.0 |
07/03/2023 |
7.27
|
200 | 7.27 | 7.55 | 7.27 | 0 | 0 | 0.0 |
06/03/2023 |
7.27
|
5,500 | 7.27 | 7.67 | 7.27 | 0 | 0 | 0.0 |
03/03/2023 |
7.27
|
3,300 | 7.60 | 7.60 | 7.25 | 0 | 0 | 0.0 |
02/03/2023 |
7.60
|
100 | 7.38 | 7.60 | 7.60 | 0 | 0 | 0.0 |
01/03/2023 |
7.38
|
500 | 7.10 | 7.42 | 7.36 | 0 | 0 | 0.0 |
28/02/2023 |
7.10
|
1,600 | 7.45 | 7.45 | 7 | 0 | 0 | 0.0 |
27/02/2023 |
7.45
|
800 | 7.41 | 7.59 | 6.95 | 0 | 0 | 0.0 |
24/02/2023 |
7.41
|
2,000 | 7.60 | 7.88 | 7.41 | 0 | 0 | 0.0 |
23/02/2023 |
7.60
|
6,700 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0.0 |
22/02/2023 |
7.62
|
5,900 | 7.80 | 7.94 | 7.60 | 0 | 0 | 0.0 |
21/02/2023 |
7.80
|
8,000 | 7.80 | 8.03 | 7.70 | 0 | 0 | 0.0 |
20/02/2023 |
7.80
|
18,900 | 7.64 | 7.80 | 7.63 | 0 | 0 | 0.0 |
17/02/2023 |
7.64
|
38,000 | 7.68 | 7.68 | 7.15 | 0 | 0 | 0.0 |
16/02/2023 |
7.68
|
8,800 | 8.25 | 8.25 | 7.68 | 0 | 0 | 0.0 |
15/02/2023 |
8.25
|
1,500 | 8 | 8.35 | 7.45 | 0 | 0 | 0.0 |
14/02/2023 |
8
|
1,000 | 8.17 | 8.17 | 7.61 | 0 | 0 | 0.0 |
13/02/2023 |
8.17
|
3,400 | 8.18 | 8.18 | 8.17 | 0 | 0 | 0.0 |