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 | 0% | 243,600 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 588,400 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-20) |
-0.80 | -12.12% | 1,136,900 | 700 | 0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-22) |
-1 | -14.71% | 3,465,322 | -6,100 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,834,828 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-29) |
-2.20 | -27.50% | 34,943,359 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-04) |
-2.20 | -27.50% | 131,049,307 | -57,100 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-15) |
-1.10 | -15.94% | 151,641,701 | 14,300 | -0.4 |
5.60
16.60
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
8.10
|
97,500 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
06/07/2023 |
8.10
|
94,800 | 8.30 | 8.40 | 8.10 | 7,000 | 0 | 0.1 |
05/07/2023 |
8.30
|
62,014 | 8.40 | 8.50 | 8.30 | 1,000 | 21,100 | -0.2 |
04/07/2023 |
8.40
|
45,560 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
03/07/2023 |
8.40
|
21,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
30/06/2023 |
8.40
|
51,700 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
29/06/2023 |
8.50
|
72,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
28/06/2023 |
8.70
|
134,300 | 9 | 9 | 8.70 | 0 | 0 | 0 |
27/06/2023 |
9
|
99,000 | 9 | 9 | 8.80 | 900 | 0 | 0.0 |
26/06/2023 |
9
|
122,120 | 8.60 | 9 | 8.40 | 7,000 | 0 | 0.1 |
23/06/2023 |
8.60
|
6,384,460 | 8.60 | 8.70 | 8.40 | 7,000 | 0 | 0.1 |
22/06/2023 |
8.60
|
27,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
21/06/2023 |
8.60
|
48,801 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
20/06/2023 |
8.60
|
116,215 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
19/06/2023 |
8.60
|
75,001 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
16/06/2023 |
8.90
|
415,250 | 8.50 | 9.30 | 8.70 | 1,100 | 0 | 0.0 |
15/06/2023 |
8.50
|
139,600 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
14/06/2023 |
8.30
|
116,400 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
13/06/2023 |
8.20
|
135,830 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
12/06/2023 |
8.10
|
42,100 | 8 | 8.30 | 8 | 0 | 0 | 0 |
09/06/2023 |
8
|
16,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
08/06/2023 |
8.20
|
170,700 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
07/06/2023 |
8.20
|
112,800 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
06/06/2023 |
8.10
|
53,100 | 8 | 8.30 | 8 | 7,000 | 0 | 0.1 |
05/06/2023 |
8
|
99,650 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
02/06/2023 |
8.30
|
87,955 | 8.60 | 8.70 | 8.10 | 1,000 | 0 | 0.0 |
01/06/2023 |
8.60
|
101,638 | 8.40 | 8.60 | 8.30 | 1,500 | 0 | 0.0 |
31/05/2023 |
8.40
|
172,255 | 7.80 | 8.40 | 7.70 | 0 | 0 | 0 |
30/05/2023 |
7.80
|
83,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
29/05/2023 |
7.70
|
25,314 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
26/05/2023 |
7.70
|
58,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
25/05/2023 |
7.60
|
14,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
24/05/2023 |
7.60
|
29,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
23/05/2023 |
7.60
|
77,600 | 7.70 | 7.70 | 7.50 | 500 | 0 | 0.0 |
22/05/2023 |
7.70
|
56,504 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
19/05/2023 |
7.70
|
42,628 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
18/05/2023 |
7.70
|
49,600 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
17/05/2023 |
7.60
|
38,701 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
16/05/2023 |
7.70
|
79,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
15/05/2023 |
7.80
|
94,100 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
12/05/2023 |
7.60
|
97,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
11/05/2023 |
7.60
|
109,200 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
10/05/2023 |
7.40
|
8,747 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
09/05/2023 |
7.40
|
23,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
08/05/2023 |
7.30
|
14,808 | 7.20 | 7.40 | 7.30 | 0 | 0 | 0 |
05/05/2023 |
7.20
|
53,814 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
04/05/2023 |
7.30
|
35,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
28/04/2023 |
7.40
|
11,314 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
27/04/2023 |
7.50
|
42,900 | 7.40 | 7.60 | 7.50 | 0 | 0 | 0 |
26/04/2023 |
7.40
|
30,600 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
25/04/2023 |
7.20
|
15,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
24/04/2023 |
7.40
|
29,360 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
21/04/2023 |
7.40
|
63,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
20/04/2023 |
7.40
|
20,400 | 7.40 | 7.50 | 7.20 | 0 | 4,000 | -0.0 |
19/04/2023 |
7.40
|
17,016 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
18/04/2023 |
7.40
|
40,442 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
17/04/2023 |
7.40
|
14,019 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
14/04/2023 |
7.50
|
28,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
13/04/2023 |
7.50
|
48,300 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
12/04/2023 |
7.50
|
37,000 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
11/04/2023 |
7.50
|
15,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
10/04/2023 |
7.50
|
25,106 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
07/04/2023 |
7.60
|
22,519 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
06/04/2023 |
7.50
|
136,054 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
05/04/2023 |
7.60
|
65,716 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
04/04/2023 |
7.60
|
31,905 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
03/04/2023 |
7.60
|
40,806 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
31/03/2023 |
7.60
|
116,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
30/03/2023 |
7.60
|
13,600 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
29/03/2023 |
7.50
|
52,401 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
28/03/2023 |
7.50
|
48,615 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
27/03/2023 |
7.30
|
14,422 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
24/03/2023 |
7.40
|
57,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
23/03/2023 |
7.30
|
50,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
22/03/2023 |
7.30
|
32,600 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
21/03/2023 |
7.40
|
65,300 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
20/03/2023 |
7.20
|
63,400 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
17/03/2023 |
7.50
|
39,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
16/03/2023 |
7.50
|
47,700 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
15/03/2023 |
7.60
|
62,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
14/03/2023 |
7.50
|
90,615 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
13/03/2023 |
7.50
|
135,700 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
10/03/2023 |
7.90
|
167,800 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
09/03/2023 |
8
|
529,811 | 7.30 | 8 | 7.70 | 4,000 | 0 | 0.0 |
08/03/2023 |
7.30
|
43,000 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
07/03/2023 |
7.40
|
33,300 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
06/03/2023 |
7.10
|
17,200 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
03/03/2023 |
7.40
|
19,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
02/03/2023 |
7.50
|
66,000 | 7.10 | 7.60 | 7.20 | 0 | 0 | 0 |
01/03/2023 |
7.10
|
49,000 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
28/02/2023 |
6.90
|
41,500 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
27/02/2023 |
7
|
46,800 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
24/02/2023 |
7.30
|
13,800 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
23/02/2023 |
7.40
|
48,000 | 7.50 | 7.60 | 7.10 | 0 | 0 | 0 |
22/02/2023 |
7.50
|
26,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
21/02/2023 |
7.60
|
122,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
20/02/2023 |
7.50
|
47,400 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
17/02/2023 |
7.60
|
37,730 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
16/02/2023 |
7.50
|
78,000 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
15/02/2023 |
7.30
|
12,000 | 7.10 | 7.40 | 7.20 | 0 | 0 | 0 |