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) |
0.10 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
8.60
|
116,600 | 8.60 | 8.70 | 8 | 0 | 0 | 0 |
07/07/2023 |
8.60
|
40,300 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
06/07/2023 |
8.50
|
98,900 | 8.60 | 8.60 | 8.40 | 1,000 | 0 | 0.0 |
05/07/2023 |
8.60
|
91,001 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
04/07/2023 |
8.60
|
183,039 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
03/07/2023 |
8.50
|
40,204 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
30/06/2023 |
8.30
|
122,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
29/06/2023 |
8.40
|
123,138 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
28/06/2023 |
8.70
|
57,264 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
27/06/2023 |
8.60
|
110,339 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
26/06/2023 |
8.60
|
210,915 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
23/06/2023 |
8.90
|
153,004 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
22/06/2023 |
8.90
|
29,825 | 8.90 | 9.10 | 8.90 | 13,200 | 0 | 0.1 |
21/06/2023 |
8.90
|
150,300 | 8.60 | 9 | 8.70 | 0 | 2,400 | -0.0 |
20/06/2023 |
8.60
|
82,026 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
19/06/2023 |
8.50
|
109,852 | 8.80 | 8.90 | 8.50 | 10,000 | 0 | 0.1 |
16/06/2023 |
8.80
|
335,075 | 8.60 | 9.20 | 8.70 | 0 | 10,000 | -0.1 |
15/06/2023 |
8.60
|
198,100 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
14/06/2023 |
8.80
|
289,065 | 8.80 | 9.10 | 8.80 | 9,500 | 5,000 | 0.0 |
13/06/2023 |
8.80
|
267,301 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
12/06/2023 |
8.50
|
224,900 | 7.90 | 8.50 | 8.20 | 0 | 10,000 | -0.1 |
09/06/2023 |
7.90
|
81,323 | 8.10 | 8.10 | 7.90 | 100 | 2,600 | -0.0 |
08/06/2023 |
8.10
|
385,500 | 8.10 | 8.40 | 8.10 | 300 | 0 | 0.0 |
07/06/2023 |
8.10
|
54,425 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
06/06/2023 |
8.10
|
202,843 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
05/06/2023 |
7.90
|
177,125 | 7.80 | 8.20 | 7.90 | 0 | 0 | 0 |
02/06/2023 |
7.80
|
226,143 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
01/06/2023 |
7.80
|
145,500 | 7.80 | 7.90 | 7.60 | 0 | 100 | -0.0 |
31/05/2023 |
7.80
|
92,409 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
30/05/2023 |
7.90
|
239,365 | 7.80 | 7.90 | 7.70 | 1,000 | 0 | 0.0 |
29/05/2023 |
7.80
|
201,655 | 7.40 | 7.80 | 7.30 | 0 | 20,000 | -0.2 |
26/05/2023 |
7.40
|
74,515 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
25/05/2023 |
7.30
|
99,115 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
24/05/2023 |
7.50
|
109,130 | 7.30 | 7.60 | 7.40 | 2,000 | 0 | 0.0 |
23/05/2023 |
7.30
|
233,218 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
22/05/2023 |
7.30
|
50,041 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
19/05/2023 |
7.20
|
61,411 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
18/05/2023 |
7.30
|
121,065 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
17/05/2023 |
7.10
|
83,601 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
16/05/2023 |
7.30
|
44,703 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
15/05/2023 |
7.40
|
157,300 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
12/05/2023 |
7.50
|
78,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
11/05/2023 |
7.30
|
163,600 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
10/05/2023 |
7.70
|
31,900 | 7.50 | 8 | 7.50 | 11,700 | 0 | 0.1 |
09/05/2023 |
7.50
|
80,641 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
08/05/2023 |
7.50
|
307,557 | 7 | 7.50 | 7 | 18,900 | 0 | 0.1 |
05/05/2023 |
7
|
174,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
04/05/2023 |
7.10
|
116,603 | 7 | 7.10 | 6.80 | 500 | 0 | 0.0 |
28/04/2023 |
7
|
136,625 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
27/04/2023 |
6.80
|
72,700 | 6.80 | 7 | 6.60 | 700 | 0 | 0.0 |
26/04/2023 |
6.80
|
181,839 | 6.80 | 7.10 | 6.60 | 0 | 0 | 0 |
25/04/2023 |
6.80
|
140,400 | 7 | 7.30 | 6.80 | 1,100 | 0 | 0.0 |
24/04/2023 |
7
|
297,143 | 6.50 | 7.10 | 6.50 | 4,400 | 0 | 0.0 |
21/04/2023 |
6.50
|
335,800 | 6.20 | 6.60 | 6.10 | 0 | 5,000 | -0.0 |
20/04/2023 |
6.20
|
26,400 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
19/04/2023 |
6.10
|
33,928 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
18/04/2023 |
6.30
|
90,400 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
17/04/2023 |
5.80
|
106,900 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
14/04/2023 |
6.30
|
55,309 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
13/04/2023 |
6.10
|
72,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
12/04/2023 |
6.20
|
44,700 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
11/04/2023 |
6.40
|
52,100 | 6.30 | 6.60 | 6.20 | 10,000 | 0 | 0.1 |
10/04/2023 |
6.30
|
139,900 | 6.30 | 6.70 | 6.30 | 4,000 | 5,000 | -0.0 |
07/04/2023 |
6.30
|
99,800 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
06/04/2023 |
6.20
|
70,700 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
05/04/2023 |
6.40
|
146,006 | 6.30 | 6.70 | 6.30 | 9,800 | 0 | 0.1 |
04/04/2023 |
6.30
|
280,500 | 5.80 | 6.30 | 5.80 | 10,000 | 0 | 0.1 |
03/04/2023 |
5.80
|
99,434 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
31/03/2023 |
5.60
|
33,807 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
30/03/2023 |
5.50
|
54,836 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
29/03/2023 |
5.50
|
7,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
28/03/2023 |
5.60
|
121,191 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
27/03/2023 |
5.30
|
39,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
24/03/2023 |
5.30
|
21,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
23/03/2023 |
5.30
|
14,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
22/03/2023 |
5.30
|
29,525 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
21/03/2023 |
5.30
|
19,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
20/03/2023 |
5.50
|
28,000 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
17/03/2023 |
5.20
|
27,013 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
16/03/2023 |
5.40
|
23,825 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
15/03/2023 |
5.60
|
42,900 | 5.20 | 5.60 | 5.30 | 0 | 0 | 0 |
14/03/2023 |
5.20
|
20,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
13/03/2023 |
5.40
|
16,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
10/03/2023 |
5.50
|
10,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
09/03/2023 |
5.50
|
30,550 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
08/03/2023 |
5.40
|
23,200 | 5.30 | 5.40 | 5.20 | 8,000 | 0 | 0.0 |
07/03/2023 |
5.30
|
2,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
06/03/2023 |
5.40
|
11,600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
03/03/2023 |
5.30
|
13,116 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
02/03/2023 |
5.40
|
27,200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
01/03/2023 |
5.20
|
75,900 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
28/02/2023 |
5.20
|
23,400 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
27/02/2023 |
5.30
|
22,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
24/02/2023 |
5.60
|
8,100 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
23/02/2023 |
5.70
|
30,100 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
22/02/2023 |
5.60
|
30,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
21/02/2023 |
5.80
|
68,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
20/02/2023 |
5.80
|
20,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
17/02/2023 |
5.70
|
6,131 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
16/02/2023 |
5.80
|
13,110 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |