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) |
-0.33 | -4.98% | 13,843,600 | -227,700 | -1.7 |
6.05
6.82
6.30
|
2 tháng
(2024-07-18) |
-3.45 | -35.38% | 47,092,900 | -361,200 | -2.1 |
5.68
9.75
6.30
|
3 tháng
(2024-06-18) |
-7.75 | -55.16% | 62,076,300 | 328,700 | 5.5 |
5.68
14.45
6.30
|
6 tháng
(2024-03-20) |
-4.20 | -40% | 135,607,400 | -160,500 | -2.8 |
5.68
17.85
6.30
|
12 tháng
(2023-09-22) |
-6.30 | -50% | 243,123,900 | 288,500 | 1.0 |
5.68
17.85
6.30
|
24 tháng
(2022-09-27) |
-0.80 | -11.27% | 395,358,400 | 279,900 | 0.5 |
3.32
17.85
6.30
|
36 tháng
(2021-10-04) |
-0.66 | -9.48% | 623,945,800 | 555,230 | 1.6 |
3.32
23.20
6.30
|
60 tháng
(2019-10-14) |
1.56 | 32.91% | 856,611,070 | 343,780 | 1.1 |
3.32
23.20
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2023 |
8.56
|
781,800 | 8.22 | 8.70 | 8.26 | 30,600 | 2,700 | 0.2 |
03/07/2023 |
8.22
|
475,900 | 8.23 | 8.50 | 8 | 10,400 | 0 | 0.1 |
30/06/2023 |
8.23
|
1,609,000 | 8.85 | 8.85 | 8.23 | 2,800 | 0 | 0.0 |
29/06/2023 |
8.85
|
1,848,400 | 9.40 | 9.50 | 8.84 | 7,600 | 4,100 | 0.0 |
28/06/2023 |
9.40
|
747,500 | 9.40 | 9.85 | 9.26 | 0 | 12,700 | -0.1 |
27/06/2023 |
9.40
|
2,834,400 | 10.10 | 10.10 | 9.40 | 500 | 0 | 0.0 |
26/06/2023 |
10.10
|
417,400 | 10.85 | 10.85 | 10.10 | 600 | 0 | 0.0 |
23/06/2023 |
10.85
|
2,287,500 | 10.15 | 10.85 | 10.05 | 500 | 1,000 | -0.0 |
22/06/2023 |
10.15
|
1,902,000 | 9.52 | 10.15 | 10 | 0 | 3,700 | -0.0 |
21/06/2023 |
9.52
|
977,500 | 8.90 | 9.52 | 8.95 | 5,000 | 0 | 0.0 |
20/06/2023 |
8.90
|
1,062,700 | 9.56 | 9.70 | 8.90 | 20,500 | 0 | 0.2 |
19/06/2023 |
9.56
|
1,665,000 | 9.80 | 9.90 | 9.12 | 4,000 | 8,600 | -0.0 |
16/06/2023 |
9.80
|
5,125,500 | 10.50 | 11.20 | 9.80 | 0 | 8,000 | -0.1 |
15/06/2023 |
10.50
|
176,400 | 11.25 | 11.25 | 10.50 | 0 | 0 | 0 |
14/06/2023 |
11.25
|
2,816,600 | 12.05 | 12.85 | 11.25 | 8,200 | 0 | 0.1 |
13/06/2023 |
12.05
|
461,000 | 11.30 | 12.05 | 12.05 | 0 | 0 | 0 |
12/06/2023 |
11.30
|
417,500 | 10.60 | 11.30 | 11.30 | 0 | 0 | 0 |
09/06/2023 |
10.60
|
1,480,400 | 9.92 | 10.60 | 9.92 | 3,000 | 0 | 0.0 |
08/06/2023 |
9.92
|
1,909,200 | 9.28 | 9.92 | 9.71 | 2,700 | 0 | 0.0 |
07/06/2023 |
9.28
|
2,162,400 | 8.68 | 9.28 | 8.70 | 3,800 | 0 | 0.0 |
06/06/2023 |
8.68
|
3,958,700 | 8.12 | 8.68 | 8.40 | 15,000 | 5,000 | 0.1 |
05/06/2023 |
8.12
|
133,400 | 7.59 | 8.12 | 8.12 | 0 | 0 | 0 |
02/06/2023 |
7.59
|
147,800 | 7.10 | 7.59 | 7.59 | 0 | 0 | 0 |
01/06/2023 |
7.10
|
109,700 | 6.64 | 7.10 | 7.10 | 0 | 0 | 0 |
31/05/2023 |
6.64
|
107,800 | 6.21 | 6.64 | 6.64 | 0 | 400 | -0.0 |
30/05/2023 |
6.21
|
199,600 | 5.81 | 6.21 | 6.21 | 0 | 0 | 0 |
29/05/2023 |
5.81
|
650,700 | 5.43 | 5.81 | 5.71 | 0 | 0 | 0 |
26/05/2023 |
5.43
|
766,500 | 5.08 | 5.43 | 5.12 | 0 | 100 | -0.0 |
25/05/2023 |
5.08
|
286,900 | 5.07 | 5.20 | 5.07 | 15,000 | 0 | 0.1 |
24/05/2023 |
5.07
|
507,600 | 5.05 | 5.29 | 5 | 0 | 0 | 0 |
23/05/2023 |
5.05
|
199,000 | 5.03 | 5.18 | 4.96 | 0 | 0 | 0 |
22/05/2023 |
5.03
|
125,600 | 4.92 | 5.05 | 4.85 | 0 | 0 | 0 |
19/05/2023 |
4.92
|
388,200 | 5.10 | 5.14 | 4.91 | 0 | 0 | 0 |
18/05/2023 |
5.10
|
352,500 | 5.03 | 5.21 | 5.02 | 0 | 0 | 0 |
17/05/2023 |
5.03
|
623,500 | 4.71 | 5.03 | 4.75 | 0 | 0 | 0 |
16/05/2023 |
4.71
|
600,300 | 4.95 | 4.98 | 4.71 | 0 | 300 | -0.0 |
15/05/2023 |
4.95
|
651,200 | 5.05 | 5.30 | 4.91 | 0 | 5,000 | -0.0 |
12/05/2023 |
5.05
|
740,100 | 4.91 | 5.19 | 4.90 | 0 | 0 | 0 |
11/05/2023 |
4.91
|
1,319,500 | 4.59 | 4.91 | 4.62 | 0 | 5,000 | -0.0 |
10/05/2023 |
4.59
|
541,600 | 4.29 | 4.59 | 4.37 | 0 | 0 | 0 |
09/05/2023 |
4.29
|
204,300 | 4.26 | 4.39 | 4.27 | 0 | 200 | -0.0 |
08/05/2023 |
4.26
|
132,700 | 4.25 | 4.30 | 4.24 | 0 | 0 | 0 |
05/05/2023 |
4.25
|
447,400 | 4.08 | 4.30 | 4.06 | 0 | 500 | -0.0 |
04/05/2023 |
4.08
|
116,600 | 4.08 | 4.12 | 4.04 | 0 | 0 | 0 |
28/04/2023 |
4.08
|
251,400 | 4.07 | 4.15 | 4 | 2,500 | 0 | 0.0 |
27/04/2023 |
4.07
|
135,300 | 4.09 | 4.12 | 4.06 | 0 | 0 | 0 |
26/04/2023 |
4.09
|
52,100 | 4.10 | 4.12 | 4.02 | 0 | 5,000 | -0.0 |
25/04/2023 |
4.10
|
70,500 | 4.09 | 4.20 | 4.03 | 0 | 0 | -0.0 |
24/04/2023 |
4.09
|
77,300 | 4.01 | 4.20 | 4.01 | 0 | 0 | -0.0 |
21/04/2023 |
4.01
|
263,700 | 4.15 | 4.17 | 4 | 0 | 0 | -0.0 |
20/04/2023 |
4.15
|
80,700 | 4.16 | 4.20 | 4.12 | 0 | 0 | 0 |
19/04/2023 |
4.16
|
158,600 | 4.19 | 4.27 | 4.15 | 0 | 0 | -0.0 |
18/04/2023 |
4.19
|
174,000 | 4.18 | 4.20 | 4.14 | 0 | 0 | -0.0 |
17/04/2023 |
4.18
|
112,200 | 4.21 | 4.21 | 4.10 | 0 | 0 | -0.0 |
14/04/2023 |
4.21
|
192,000 | 4.30 | 4.35 | 4.20 | 0 | 0 | -0.0 |
13/04/2023 |
4.30
|
138,100 | 4.39 | 4.42 | 4.23 | 0 | 0 | -0.0 |
12/04/2023 |
4.39
|
240,500 | 4.40 | 4.55 | 4.36 | 0 | 0 | 0 |
11/04/2023 |
4.40
|
209,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | -0.0 |
10/04/2023 |
4.50
|
322,900 | 4.43 | 4.57 | 4.26 | 0 | 0 | -0.0 |
07/04/2023 |
4.43
|
286,900 | 4.52 | 4.56 | 4.40 | 0 | 0 | -0.0 |
06/04/2023 |
4.52
|
811,900 | 4.23 | 4.52 | 4.23 | 0 | 0 | -0.0 |
05/04/2023 |
4.23
|
296,000 | 4.20 | 4.23 | 4.11 | 0 | 1,100 | -0.0 |
04/04/2023 |
4.20
|
294,700 | 4.06 | 4.21 | 4.11 | 0 | 0 | 0 |
03/04/2023 |
4.06
|
271,100 | 3.95 | 4.12 | 4 | 0 | 0 | 0 |
31/03/2023 |
3.95
|
189,400 | 3.93 | 3.99 | 3.93 | 0 | 0 | 0 |
30/03/2023 |
3.93
|
136,100 | 3.91 | 3.96 | 3.90 | 0 | 0 | 0 |
29/03/2023 |
3.91
|
147,200 | 3.98 | 3.99 | 3.91 | 0 | 0 | 0 |
28/03/2023 |
3.98
|
187,300 | 4 | 4.10 | 3.93 | 0 | 0 | 0 |
27/03/2023 |
4
|
196,700 | 3.95 | 4 | 3.95 | 0 | 0 | 0 |
24/03/2023 |
3.95
|
763,700 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 |
23/03/2023 |
3.95
|
73,300 | 3.95 | 3.95 | 3.84 | 0 | 0 | 0 |
22/03/2023 |
3.95
|
282,200 | 3.95 | 4.05 | 3.80 | 0 | 0 | 0 |
21/03/2023 |
3.95
|
184,400 | 3.82 | 3.95 | 3.80 | 400 | 0 | 0.0 |
20/03/2023 |
3.82
|
109,300 | 3.87 | 3.87 | 3.79 | 0 | 0 | -0.0 |
17/03/2023 |
3.87
|
102,500 | 3.86 | 3.93 | 3.85 | 0 | 0 | -0.0 |
16/03/2023 |
3.86
|
67,000 | 3.97 | 3.97 | 3.86 | 0 | 0 | -0.0 |
15/03/2023 |
3.97
|
234,900 | 3.85 | 3.98 | 3.85 | 0 | 0 | -0.0 |
14/03/2023 |
3.85
|
21,400 | 3.93 | 3.98 | 3.81 | 0 | 0 | -0.0 |
13/03/2023 |
3.93
|
62,100 | 3.86 | 3.93 | 3.86 | 0 | 0 | -0.0 |
10/03/2023 |
3.86
|
135,700 | 3.94 | 3.94 | 3.86 | 0 | 0 | -0.0 |
09/03/2023 |
3.94
|
107,100 | 3.87 | 3.96 | 3.83 | 0 | 0 | -0.0 |
08/03/2023 |
3.87
|
179,200 | 3.80 | 3.88 | 3.79 | 0 | 0 | -0.0 |
07/03/2023 |
3.80
|
267,300 | 3.92 | 3.92 | 3.65 | 0 | 0 | -0.0 |
06/03/2023 |
3.92
|
135,500 | 3.88 | 4 | 3.87 | 0 | 300 | -0.0 |
03/03/2023 |
3.88
|
61,700 | 3.90 | 3.94 | 3.86 | 0 | 0 | 0.0 |
02/03/2023 |
3.90
|
57,500 | 3.89 | 3.91 | 3.86 | 0 | 0 | 0.0 |
01/03/2023 |
3.89
|
110,100 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0.0 |
28/02/2023 |
3.89
|
71,600 | 3.90 | 3.96 | 3.88 | 0 | 0 | 0.0 |
27/02/2023 |
3.90
|
117,900 | 3.95 | 3.99 | 3.81 | 0 | 0 | 0.0 |
24/02/2023 |
3.95
|
117,900 | 4 | 4 | 3.94 | 0 | 0 | 0.0 |
23/02/2023 |
4
|
130,400 | 3.98 | 4.08 | 3.88 | 0 | 0 | 0.0 |
22/02/2023 |
3.98
|
198,300 | 4.16 | 4.16 | 3.98 | 0 | 0 | 0.0 |
21/02/2023 |
4.16
|
253,600 | 4.16 | 4.28 | 4.10 | 0 | 0 | 0.0 |
20/02/2023 |
4.16
|
303,400 | 4 | 4.19 | 4 | 600 | 0 | 0.0 |
17/02/2023 |
4
|
195,400 | 4.09 | 4.10 | 4 | 600 | 0 | 0.0 |
16/02/2023 |
4.09
|
133,300 | 4.10 | 4.19 | 4 | 0 | 0 | 0.0 |
15/02/2023 |
4.10
|
208,100 | 4 | 4.18 | 3.95 | 0 | 0 | 0.0 |
14/02/2023 |
4
|
35,200 | 4 | 4 | 3.92 | 0 | 0 | 0.0 |
13/02/2023 |
4
|
39,400 | 4.11 | 4.22 | 3.98 | 0 | 0 | 0.0 |
10/02/2023 |
4.11
|
42,300 | 4.19 | 4.19 | 4.08 | 300 | 0 | 0.0 |