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) |
0.10 | 1.85% | 1,384,800 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,169,100 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-20) |
-0.50 | -8.33% | 9,429,900 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-22) |
-0.80 | -12.70% | 14,267,800 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,187,800 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-29) |
-5 | -47.62% | 63,939,997 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-04) |
-9.20 | -62.59% | 122,726,430 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-15) |
2.50 | 83.33% | 134,375,853 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
7.80
|
108,800 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
06/07/2023 |
7.80
|
211,700 | 8.20 | 8.40 | 7.70 | 0 | 0 | 0 |
05/07/2023 |
8.20
|
235,240 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
04/07/2023 |
8.20
|
316,033 | 7.50 | 8.20 | 7.60 | 0 | 0 | 0 |
03/07/2023 |
7.50
|
85,432 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
30/06/2023 |
7.60
|
148,918 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
29/06/2023 |
7.80
|
358,685 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
28/06/2023 |
8.50
|
190,742 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
27/06/2023 |
8.80
|
73,066 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
26/06/2023 |
8.80
|
304,700 | 9 | 9.30 | 8.50 | 0 | 0 | 0 |
23/06/2023 |
9
|
228,840 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
22/06/2023 |
8.80
|
82,200 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
21/06/2023 |
8.90
|
149,101 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
20/06/2023 |
8.80
|
81,002 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
19/06/2023 |
8.40
|
547,605 | 9.20 | 9.40 | 8.30 | 0 | 0 | 0 |
16/06/2023 |
9.20
|
269,000 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
15/06/2023 |
9.20
|
252,000 | 9.30 | 9.60 | 9.10 | 0 | 0 | 0 |
14/06/2023 |
9.30
|
332,209 | 9.80 | 10.20 | 9.20 | 0 | 0 | 0 |
13/06/2023 |
9.80
|
667,401 | 10.50 | 10.60 | 9.70 | 0 | 0 | 0 |
12/06/2023 |
10.50
|
249,600 | 10.50 | 10.80 | 10.10 | 0 | 0 | 0 |
09/06/2023 |
10.50
|
305,405 | 10 | 10.90 | 10 | 0 | 0 | 0 |
08/06/2023 |
10
|
716,086 | 9.70 | 10.60 | 9.90 | 0 | 0 | 0 |
07/06/2023 |
9.70
|
573,730 | 9.40 | 10 | 9.40 | 0 | 0 | 0 |
06/06/2023 |
9.40
|
502,501 | 9.10 | 9.80 | 9.10 | 0 | 0 | 0 |
05/06/2023 |
9.10
|
376,484 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
02/06/2023 |
9.10
|
801,126 | 9.60 | 10.20 | 8.90 | 0 | 0 | 0 |
01/06/2023 |
9.60
|
741,662 | 8.80 | 9.60 | 9.10 | 0 | 0 | 0 |
31/05/2023 |
8.80
|
931,465 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
30/05/2023 |
8.10
|
499,000 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
29/05/2023 |
7.80
|
725,299 | 7.10 | 7.80 | 7.40 | 0 | 0 | 0 |
26/05/2023 |
7.10
|
392,750 | 6.80 | 7.30 | 6.60 | 0 | 0 | 0 |
25/05/2023 |
6.80
|
101,100 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
24/05/2023 |
6.80
|
82,701 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
23/05/2023 |
6.70
|
132,300 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
22/05/2023 |
6.70
|
120,901 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
19/05/2023 |
6.80
|
257,300 | 7.20 | 7.30 | 6.60 | 0 | 0 | 0 |
18/05/2023 |
7.20
|
128,358 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
17/05/2023 |
7.20
|
556,910 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
16/05/2023 |
6.70
|
50,651 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
15/05/2023 |
6.50
|
81,900 | 6.70 | 7.20 | 6.50 | 0 | 0 | 0 |
12/05/2023 |
6.70
|
65,800 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
11/05/2023 |
6.90
|
187,800 | 6.50 | 7 | 6.70 | 0 | 0 | 0 |
10/05/2023 |
6.50
|
86,750 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
09/05/2023 |
6.20
|
10,318 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
08/05/2023 |
6.10
|
46,000 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
05/05/2023 |
5.80
|
13,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
04/05/2023 |
6
|
17,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
28/04/2023 |
6
|
35,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
27/04/2023 |
5.90
|
26,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
26/04/2023 |
5.80
|
24,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
25/04/2023 |
5.80
|
44,117 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
24/04/2023 |
5.70
|
36,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
21/04/2023 |
5.80
|
31,000 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
20/04/2023 |
5.70
|
21,910 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
19/04/2023 |
5.80
|
36,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
18/04/2023 |
6
|
41,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
17/04/2023 |
5.80
|
27,900 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
14/04/2023 |
6
|
76,518 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
13/04/2023 |
6.10
|
65,147 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
12/04/2023 |
6.60
|
66,500 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
11/04/2023 |
6.70
|
93,400 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
10/04/2023 |
6.80
|
235,327 | 6.60 | 7.20 | 6.30 | 0 | 0 | 0 |
07/04/2023 |
6.60
|
135,001 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
06/04/2023 |
6.40
|
286,195 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
05/04/2023 |
5.90
|
44,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
04/04/2023 |
5.80
|
26,501 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
03/04/2023 |
5.70
|
33,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
31/03/2023 |
5.50
|
22,404 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
30/03/2023 |
5.60
|
16,399 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
29/03/2023 |
5.60
|
8,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
28/03/2023 |
5.60
|
12,700 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
27/03/2023 |
5.50
|
20,203 | 5.40 | 5.70 | 5.50 | 0 | 0 | 0 |
24/03/2023 |
5.40
|
47,400 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
23/03/2023 |
5.50
|
15,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
22/03/2023 |
5.70
|
8,308 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
21/03/2023 |
5.70
|
3,409 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
20/03/2023 |
5.70
|
39,009 | 5.60 | 5.70 | 5.10 | 0 | 0 | 0 |
17/03/2023 |
5.60
|
32,200 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
16/03/2023 |
5.80
|
6,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
15/03/2023 |
5.90
|
31,700 | 5.40 | 5.90 | 5.50 | 0 | 0 | 0 |
14/03/2023 |
5.40
|
45,600 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
13/03/2023 |
5.70
|
11,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
10/03/2023 |
5.80
|
6,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
09/03/2023 |
6
|
5,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
08/03/2023 |
5.90
|
5,900 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
07/03/2023 |
5.70
|
19,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
06/03/2023 |
5.70
|
25,400 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
03/03/2023 |
5.80
|
9,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
02/03/2023 |
6
|
39,800 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
01/03/2023 |
5.60
|
23,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
28/02/2023 |
5.50
|
75,500 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
27/02/2023 |
5.80
|
32,920 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
24/02/2023 |
5.80
|
19,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
23/02/2023 |
6
|
40,800 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
22/02/2023 |
6.10
|
36,800 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
21/02/2023 |
6.40
|
43,005 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
20/02/2023 |
6.40
|
59,058 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
17/02/2023 |
6.20
|
10,733 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
16/02/2023 |
6.30
|
7,900 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
15/02/2023 |
6.30
|
13,900 | 6 | 6.30 | 6 | 0 | 0 | 0 |