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) |
0.30 | 4.76% | 852,200 | -13,560 | -0.1 |
6
6.60
6.60
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 943,900 | -20,560 | -0.1 |
6
6.60
6.60
|
3 tháng
(2024-06-20) |
-0.70 | -9.59% | 1,210,000 | -14,560 | -0.1 |
6
7.30
6.60
|
6 tháng
(2024-03-22) |
-0.40 | -5.71% | 2,629,300 | -6,576 | -0.0 |
6
7.80
6.60
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,405,300 | 36,340 | 0.3 |
6
8.93
6.60
|
24 tháng
(2022-09-29) |
-3.94 | -37.36% | 15,075,493 | 109,084 | 0.9 |
5.89
10.98
6.60
|
36 tháng
(2021-10-04) |
-6.04 | -47.79% | 23,624,183 | 379,499 | 4.5 |
5.89
13.55
6.60
|
60 tháng
(2019-10-15) |
-0.40 | -5.77% | 49,523,965 | 521,669 | 7.5 |
5.71
15.56
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
7.95
|
61,800 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
06/07/2023 |
7.95
|
58,900 | 7.77 | 8.04 | 7.86 | 0 | 0 | 0 |
05/07/2023 |
7.77
|
69,200 | 7.86 | 8.04 | 7.77 | 0 | 0 | 0 |
04/07/2023 |
7.86
|
56,300 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
03/07/2023 |
7.95
|
50,112 | 7.95 | 8.04 | 7.86 | 0 | 0 | 0 |
30/06/2023 |
7.95
|
46,301 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
29/06/2023 |
8.04
|
60,400 | 7.95 | 8.04 | 7.77 | 0 | 0 | 0 |
28/06/2023 |
7.95
|
53,825 | 7.77 | 7.95 | 7.77 | 0 | 0 | 0 |
27/06/2023 |
7.77
|
53,117 | 7.59 | 7.95 | 7.68 | 0 | 4,000 | -0.0 |
26/06/2023 |
7.59
|
50,500 | 7.95 | 8.04 | 7.59 | 0 | 0 | 0 |
23/06/2023 |
7.95
|
56,700 | 8.04 | 8.04 | 7.86 | 1,600 | 0 | 0.0 |
22/06/2023 |
8.04
|
22,200 | 7.95 | 8.04 | 7.59 | 0 | 0 | 0 |
21/06/2023 |
7.95
|
52,604 | 7.86 | 8.04 | 7.86 | 4,600 | 0 | 0.0 |
20/06/2023 |
7.86
|
49,800 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 |
19/06/2023 |
7.86
|
50,701 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
16/06/2023 |
7.86
|
53,708 | 8.04 | 8.04 | 7.86 | 100 | 0 | 0.0 |
15/06/2023 |
8.04
|
70,419 | 8.04 | 8.04 | 7.86 | 1,700 | 0 | 0.0 |
14/06/2023 |
8.04
|
53,350 | 7.95 | 8.21 | 7.86 | 3,700 | 0 | 0.0 |
13/06/2023 |
7.95
|
68,019 | 7.95 | 8.21 | 7.86 | 0 | 0 | 0 |
12/06/2023 |
7.95
|
57,400 | 7.86 | 7.95 | 7.68 | 0 | 0 | 0 |
09/06/2023 |
7.86
|
21,100 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 |
08/06/2023 |
7.86
|
53,816 | 8.04 | 8.13 | 7.77 | 0 | 0 | 0 |
07/06/2023 |
8.04
|
53,301 | 8.04 | 8.21 | 8.04 | 0 | 0 | 0 |
06/06/2023 |
8.04
|
49,928 | 8.21 | 8.21 | 7.86 | 0 | 0 | 0 |
05/06/2023 |
8.21
|
68,200 | 8.04 | 8.21 | 7.77 | 5,800 | 0 | 0.1 |
02/06/2023 |
8.04
|
63,800 | 8.21 | 8.30 | 7.86 | 3,000 | 0 | 0.0 |
01/06/2023 |
8.21
|
77,723 | 7.77 | 8.21 | 7.95 | 0 | 0 | 0 |
31/05/2023 |
7.77
|
50,800 | 7.86 | 7.95 | 7.77 | 2,000 | 0 | 0.0 |
30/05/2023 |
7.86
|
56,100 | 7.86 | 7.86 | 7.77 | 6,800 | 0 | 0.1 |
29/05/2023 |
7.86
|
59,400 | 7.68 | 7.86 | 7.59 | 3,300 | 0 | 0.0 |
26/05/2023 |
7.68
|
61,600 | 7.68 | 7.77 | 7.59 | 1,800 | 0 | 0.0 |
25/05/2023 |
7.68
|
57,400 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
24/05/2023 |
7.77
|
52,600 | 7.68 | 7.77 | 7.59 | 0 | 0 | 0 |
23/05/2023 |
7.68
|
59,160 | 7.59 | 7.68 | 7.50 | 0 | 3,500 | -0.0 |
22/05/2023 |
7.59
|
61,300 | 7.68 | 7.68 | 7.59 | 1,000 | 1,000 | 0 |
19/05/2023 |
7.68
|
63,500 | 7.68 | 7.68 | 7.50 | 4,000 | 0 | 0.0 |
18/05/2023 |
7.68
|
57,800 | 7.59 | 7.68 | 7.50 | 5,000 | 0 | 0.0 |
17/05/2023 |
7.59
|
65,973 | 7.68 | 7.77 | 7.50 | 0 | 2 | -0.0 |
16/05/2023 |
7.68
|
65,910 | 7.86 | 7.95 | 7.41 | 4,900 | 0 | 0.0 |
15/05/2023 |
7.86
|
109,400 | 7.32 | 8.04 | 7.14 | 4,500 | 0 | 0.0 |
12/05/2023 |
7.32
|
61,500 | 7.23 | 7.32 | 7.05 | 2,100 | 3,100 | -0.0 |
11/05/2023 |
7.23
|
51,400 | 7.41 | 7.41 | 7.14 | 0 | 20,945 | -0.2 |
10/05/2023 |
7.41
|
12,936 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
09/05/2023 |
7.23
|
53,638 | 6.79 | 7.32 | 6.96 | 0 | 0 | 0 |
08/05/2023 |
6.79
|
50,264 | 6.88 | 7.14 | 6.79 | 0 | 0 | 0 |
05/05/2023 |
6.88
|
48,889 | 7.14 | 7.23 | 6.88 | 0 | 0 | 0 |
04/05/2023 |
7.14
|
53,500 | 7.41 | 7.41 | 7.05 | 0 | 0 | 0 |
28/04/2023 |
7.41
|
56,418 | 6.88 | 7.41 | 6.88 | 0 | 0 | 0 |
27/04/2023 |
6.88
|
85,000 | 7.59 | 7.86 | 6.88 | 3,000 | 0 | 0.0 |
26/04/2023 |
7.59
|
62,400 | 7.23 | 7.68 | 7.23 | 0 | 0 | 0 |
25/04/2023 |
7.23
|
52,913 | 7.59 | 7.59 | 7.14 | 0 | 0 | 0 |
24/04/2023 |
7.59
|
55,913 | 7.68 | 7.77 | 7.14 | 0 | 0 | 0 |
21/04/2023 |
7.68
|
64,939 | 7.95 | 7.95 | 7.23 | 0 | 0 | 0 |
20/04/2023 |
7.95
|
54,500 | 8.21 | 8.21 | 7.68 | 4,000 | 0 | 0.0 |
19/04/2023 |
8.21
|
72,054 | 7.68 | 8.21 | 7.23 | 0 | 0 | 0 |
18/04/2023 |
7.68
|
52,112 | 7.77 | 7.77 | 7.59 | 2,000 | 0 | 0.0 |
17/04/2023 |
7.77
|
60,972 | 7.86 | 7.86 | 7.59 | 0 | 100 | -0.0 |
14/04/2023 |
7.86
|
53,138 | 8.13 | 8.21 | 7.68 | 9,000 | 0 | 0.1 |
13/04/2023 |
8.13
|
57,386 | 7.86 | 8.21 | 7.86 | 2,900 | 0 | 0.0 |
12/04/2023 |
7.86
|
46,600 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
11/04/2023 |
7.86
|
53,101 | 7.77 | 7.86 | 7.59 | 100 | 0 | 0.0 |
10/04/2023 |
7.77
|
54,449 | 7.68 | 7.77 | 7.59 | 1,000 | 0 | 0.0 |
07/04/2023 |
7.68
|
56,417 | 7.68 | 7.68 | 7.41 | 3,000 | 0 | 0.0 |
06/04/2023 |
7.68
|
65,427 | 7.68 | 7.77 | 7.41 | 4,000 | 0 | 0.0 |
05/04/2023 |
7.68
|
65,699 | 7.05 | 7.68 | 6.96 | 6,000 | 0 | 0.1 |
04/04/2023 |
7.05
|
55,300 | 6.96 | 7.05 | 6.88 | 6,500 | 0 | 0.1 |
03/04/2023 |
6.96
|
54,410 | 6.88 | 6.96 | 6.88 | 6,500 | 0 | 0.1 |
31/03/2023 |
6.88
|
52,500 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 |
30/03/2023 |
6.88
|
44,530 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 |
29/03/2023 |
6.79
|
34,400 | 6.88 | 6.88 | 6.70 | 0 | 0 | 0 |
28/03/2023 |
6.88
|
38,336 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 |
27/03/2023 |
6.88
|
27,506 | 6.88 | 6.88 | 6.70 | 0 | 0 | 0 |
24/03/2023 |
6.88
|
22,600 | 6.88 | 6.96 | 6.79 | 0 | 0 | 0 |
23/03/2023 |
6.88
|
23,543 | 6.96 | 6.96 | 6.79 | 0 | 0 | 0 |
22/03/2023 |
6.96
|
49,000 | 6.88 | 6.96 | 6.79 | 0 | 0 | 0 |
21/03/2023 |
6.88
|
54,800 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 |
20/03/2023 |
6.79
|
20,700 | 6.96 | 6.96 | 6.79 | 1,000 | 0 | 0.0 |
17/03/2023 |
6.96
|
20,924 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 |
16/03/2023 |
6.96
|
38,300 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 |
15/03/2023 |
6.96
|
54,300 | 6.79 | 6.96 | 6.70 | 0 | 0 | 0 |
14/03/2023 |
6.79
|
44,813 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 |
13/03/2023 |
6.88
|
61,200 | 6.96 | 6.96 | 6.79 | 0 | 0 | 0 |
10/03/2023 |
6.96
|
65,100 | 6.96 | 6.96 | 6.79 | 0 | 0 | 0 |
09/03/2023 |
6.96
|
85,410 | 6.96 | 7.05 | 6.70 | 3,000 | 0 | 0.0 |
08/03/2023 |
6.96
|
23,708 | 6.88 | 6.96 | 6.79 | 0 | 0 | 0 |
07/03/2023 |
6.88
|
53,000 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 |
06/03/2023 |
6.79
|
30,505 | 6.79 | 6.79 | 6.61 | 0 | 0 | 0 |
03/03/2023 |
6.79
|
41,310 | 6.70 | 6.79 | 6.61 | 1,000 | 0 | 0.0 |
02/03/2023 |
6.70
|
600 | 6.61 | 6.70 | 6.70 | 0 | 0 | 0 |
01/03/2023 |
6.61
|
68,220 | 6.70 | 6.70 | 6.34 | 3,000 | 0 | 0.0 |
28/02/2023 |
6.70
|
9,115 | 6.61 | 6.70 | 6.52 | 0 | 0 | 0 |
27/02/2023 |
6.61
|
48,500 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 |
24/02/2023 |
6.70
|
6,400 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 |
23/02/2023 |
6.70
|
11,020 | 6.79 | 6.79 | 6.61 | 0 | 0 | 0 |
22/02/2023 |
6.79
|
2,955 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 |
21/02/2023 |
6.79
|
10,500 | 6.88 | 6.88 | 6.61 | 0 | 0 | 0 |
20/02/2023 |
6.88
|
9,524 | 6.88 | 6.96 | 6.61 | 0 | 0 | 0 |
17/02/2023 |
6.88
|
7,800 | 6.96 | 6.96 | 6.61 | 0 | 0 | 0 |
16/02/2023 |
6.96
|
65,604 | 6.88 | 6.96 | 6.25 | 0 | 17,800 | -0.1 |
15/02/2023 |
6.88
|
15,501 | 6.88 | 6.96 | 6.88 | 0 | 0 | 0 |