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) |
-1.20 | -12% | 14,361,200 | 2,300 | 0.0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
-0.50 | -5.38% | 35,338,300 | -1,300 | -0.0 |
8.50
10
8.80
|
3 tháng
(2024-06-20) |
0.60 | 7.32% | 76,427,500 | 31,400 | 0.3 |
8.20
12.10
8.80
|
6 tháng
(2024-03-22) |
2.50 | 39.68% | 103,329,119 | 30,500 | 0.3 |
5.60
12.10
8.80
|
12 tháng
(2023-09-25) |
2.34 | 36.22% | 134,514,648 | 31,400 | 0.3 |
5.51
12.10
8.80
|
24 tháng
(2022-09-29) |
1.48 | 20.30% | 232,872,551 | 21,500 | 0.3 |
3.52
12.10
8.80
|
36 tháng
(2021-10-04) |
-8.30 | -48.54% | 416,574,377 | -333,650 | -6.4 |
3.52
19.48
8.80
|
60 tháng
(2019-10-15) |
2.53 | 40.35% | 689,434,020 | -98,700 | -2.7 |
3.52
19.48
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
6.75
|
2,356,800 | 5.89 | 6.75 | 5.80 | 0 | 0 | 0 |
06/07/2023 |
5.89
|
432,500 | 6.08 | 6.08 | 5.89 | 0 | 0 | 0 |
05/07/2023 |
6.08
|
546,904 | 5.99 | 6.08 | 5.89 | 0 | 0 | 0 |
04/07/2023 |
5.99
|
334,383 | 5.99 | 6.08 | 5.89 | 0 | 0 | 0 |
03/07/2023 |
5.99
|
191,997 | 5.89 | 5.99 | 5.89 | 0 | 0 | 0 |
30/06/2023 |
5.89
|
411,601 | 5.89 | 5.99 | 5.80 | 0 | 0 | 0 |
29/06/2023 |
5.89
|
221,686 | 5.99 | 6.08 | 5.89 | 0 | 0 | 0 |
28/06/2023 |
5.99
|
439,818 | 5.99 | 6.18 | 5.99 | 0 | 0 | 0 |
27/06/2023 |
5.99
|
253,328 | 6.08 | 6.08 | 5.89 | 0 | 0 | 0 |
26/06/2023 |
6.08
|
661,774 | 6.18 | 6.18 | 5.89 | 0 | 0 | 0 |
23/06/2023 |
6.18
|
627,957 | 6.27 | 6.37 | 6.08 | 0 | 0 | 0 |
22/06/2023 |
6.27
|
416,000 | 5.99 | 6.27 | 6.08 | 0 | 0 | 0 |
21/06/2023 |
5.99
|
568,912 | 5.99 | 6.18 | 5.89 | 0 | 0 | 0 |
20/06/2023 |
5.99
|
363,450 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 |
19/06/2023 |
5.99
|
503,201 | 6.18 | 6.18 | 5.89 | 0 | 0 | 0 |
16/06/2023 |
6.18
|
616,030 | 6.08 | 6.27 | 6.08 | 0 | 0 | 0 |
15/06/2023 |
6.08
|
705,820 | 6.18 | 6.27 | 5.99 | 0 | 0 | 0 |
14/06/2023 |
6.18
|
700,760 | 6.18 | 6.56 | 6.08 | 0 | 0 | 0 |
13/06/2023 |
6.18
|
2,022,323 | 6.18 | 6.46 | 6.08 | 0 | 0 | 0 |
12/06/2023 |
6.18
|
502,771 | 6.18 | 6.27 | 5.89 | 0 | 0 | 0 |
09/06/2023 |
6.18
|
717,426 | 6.18 | 6.27 | 5.99 | 0 | 0 | 0 |
08/06/2023 |
6.18
|
1,080,553 | 6.37 | 6.65 | 6.18 | 0 | 0 | 0 |
07/06/2023 |
6.37
|
1,181,671 | 5.99 | 6.46 | 5.99 | 0 | 0 | 0 |
06/06/2023 |
5.99
|
441,023 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
05/06/2023 |
5.99
|
893,035 | 5.89 | 6.08 | 5.89 | 5,000 | 0 | 0.0 |
02/06/2023 |
5.89
|
902,690 | 5.89 | 6.08 | 5.80 | 0 | 0 | 0 |
01/06/2023 |
5.89
|
734,349 | 5.80 | 5.99 | 5.70 | 0 | 9,000 | -0.1 |
31/05/2023 |
5.80
|
962,545 | 5.70 | 5.89 | 5.70 | 0 | 10,000 | -0.1 |
30/05/2023 |
5.70
|
848,250 | 5.51 | 5.70 | 4.75 | 0 | 0 | 0 |
29/05/2023 |
5.51
|
315,641 | 5.42 | 5.61 | 5.42 | 0 | 5,000 | -0.0 |
26/05/2023 |
5.42
|
333,350 | 5.42 | 5.42 | 5.23 | 0 | 0 | 0 |
25/05/2023 |
5.42
|
214,250 | 5.32 | 5.42 | 5.23 | 0 | 0 | 0 |
24/05/2023 |
5.32
|
448,895 | 5.51 | 5.51 | 5.32 | 0 | 0 | 0 |
23/05/2023 |
5.51
|
256,800 | 5.51 | 5.61 | 5.42 | 0 | 0 | 0 |
22/05/2023 |
5.51
|
442,886 | 5.42 | 5.61 | 5.42 | 0 | 0 | 0 |
19/05/2023 |
5.42
|
464,980 | 5.42 | 5.61 | 5.32 | 0 | 0 | 0 |
18/05/2023 |
5.42
|
405,300 | 5.32 | 5.51 | 5.32 | 0 | 0 | 0 |
17/05/2023 |
5.32
|
446,031 | 5.51 | 5.61 | 5.32 | 0 | 0 | 0 |
16/05/2023 |
5.51
|
703,448 | 5.42 | 5.70 | 5.32 | 0 | 0 | 0 |
15/05/2023 |
5.42
|
1,112,595 | 5.51 | 5.89 | 5.42 | 0 | 0 | 0 |
12/05/2023 |
5.51
|
1,056,571 | 5.23 | 5.51 | 5.13 | 0 | 0 | 0 |
11/05/2023 |
5.23
|
745,000 | 4.94 | 5.32 | 4.94 | 0 | 0 | 0 |
10/05/2023 |
4.94
|
145,150 | 4.94 | 5.04 | 4.85 | 0 | 0 | 0 |
09/05/2023 |
4.94
|
351,800 | 4.85 | 5.04 | 4.85 | 0 | 0 | 0 |
08/05/2023 |
4.85
|
186,342 | 4.85 | 4.94 | 4.75 | 0 | 0 | 0 |
05/05/2023 |
4.85
|
259,801 | 4.75 | 4.94 | 4.75 | 0 | 0 | 0 |
04/05/2023 |
4.75
|
71,500 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
28/04/2023 |
4.85
|
113,300 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
27/04/2023 |
4.85
|
66,600 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 |
26/04/2023 |
4.94
|
59,800 | 4.94 | 4.94 | 4.75 | 0 | 0 | 0 |
25/04/2023 |
4.94
|
95,700 | 4.75 | 4.94 | 4.75 | 0 | 0 | 0 |
24/04/2023 |
4.75
|
69,729 | 4.85 | 4.94 | 4.75 | 0 | 0 | 0 |
21/04/2023 |
4.85
|
69,300 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
20/04/2023 |
4.85
|
27,000 | 4.75 | 4.94 | 4.85 | 0 | 0 | 0 |
19/04/2023 |
4.75
|
61,300 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
18/04/2023 |
4.85
|
73,420 | 4.85 | 4.94 | 4.75 | 0 | 0 | 0 |
17/04/2023 |
4.85
|
58,700 | 4.85 | 4.94 | 4.75 | 0 | 0 | 0 |
14/04/2023 |
4.85
|
83,200 | 4.85 | 4.94 | 4.85 | 0 | 0 | 0 |
13/04/2023 |
4.85
|
242,513 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 |
12/04/2023 |
4.94
|
153,700 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
11/04/2023 |
5.04
|
119,831 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
10/04/2023 |
5.04
|
198,000 | 5.13 | 5.23 | 4.94 | 0 | 0 | 0 |
07/04/2023 |
5.13
|
123,200 | 5.13 | 5.23 | 5.04 | 0 | 0 | 0 |
06/04/2023 |
5.13
|
585,334 | 5.13 | 5.32 | 5.13 | 0 | 0 | 0 |
05/04/2023 |
5.13
|
277,200 | 5.04 | 5.13 | 4.94 | 0 | 0 | 0 |
04/04/2023 |
5.04
|
282,700 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
03/04/2023 |
5.04
|
129,008 | 4.85 | 5.04 | 4.94 | 0 | 0 | 0 |
31/03/2023 |
4.85
|
53,507 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 |
30/03/2023 |
4.94
|
93,700 | 4.94 | 5.04 | 4.94 | 0 | 0 | 0 |
29/03/2023 |
4.94
|
73,200 | 4.94 | 5.04 | 4.94 | 0 | 0 | 0 |
28/03/2023 |
4.94
|
51,000 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
27/03/2023 |
5.04
|
51,200 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
24/03/2023 |
5.04
|
96,805 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
23/03/2023 |
5.04
|
400 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
22/03/2023 |
5.04
|
70,700 | 4.94 | 5.04 | 4.94 | 0 | 0 | 0 |
21/03/2023 |
4.94
|
38,800 | 4.94 | 5.04 | 4.94 | 0 | 0 | 0 |
20/03/2023 |
4.94
|
99,101 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
17/03/2023 |
5.04
|
93,500 | 5.13 | 5.13 | 4.75 | 0 | 0 | 0 |
16/03/2023 |
5.13
|
91,300 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
15/03/2023 |
5.13
|
160,701 | 5.04 | 5.23 | 5.04 | 0 | 0 | 0 |
14/03/2023 |
5.04
|
132,700 | 5.13 | 5.23 | 4.94 | 0 | 0 | 0 |
13/03/2023 |
5.13
|
135,300 | 5.13 | 5.23 | 5.04 | 0 | 100 | -0.0 |
10/03/2023 |
5.13
|
66,500 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 |
09/03/2023 |
5.32
|
147,900 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 |
08/03/2023 |
5.32
|
70,300 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 |
07/03/2023 |
5.32
|
147,300 | 5.23 | 5.32 | 5.13 | 0 | 0 | 0 |
06/03/2023 |
5.23
|
80,401 | 5.13 | 5.23 | 5.13 | 0 | 0 | 0 |
03/03/2023 |
5.13
|
71,100 | 5.13 | 5.32 | 5.04 | 0 | 0 | 0 |
02/03/2023 |
5.13
|
52,200 | 5.23 | 5.23 | 5.04 | 0 | 0 | 0 |
01/03/2023 |
5.23
|
176,100 | 5.04 | 5.23 | 5.04 | 0 | 0 | 0 |
28/02/2023 |
5.04
|
37,300 | 5.04 | 5.13 | 5.04 | 0 | 0 | 0 |
27/02/2023 |
5.04
|
183,200 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
24/02/2023 |
5.13
|
136,800 | 5.32 | 5.32 | 5.04 | 0 | 0 | 0 |
23/02/2023 |
5.32
|
129,700 | 5.23 | 5.32 | 5.04 | 0 | 0 | 0 |
22/02/2023 |
5.23
|
362,430 | 5.32 | 5.42 | 5.13 | 0 | 0 | 0 |
21/02/2023 |
5.32
|
176,200 | 5.32 | 5.42 | 5.23 | 100 | 0 | 0.0 |
20/02/2023 |
5.32
|
139,300 | 5.23 | 5.32 | 5.13 | 0 | 0 | 0 |
16/02/2023 |
5.23
|
211,000 | 5.13 | 5.32 | 5.04 | 0 | 0 | 0 |
15/02/2023 |
5.13
|
124,950 | 5.04 | 5.23 | 4.94 | 0 | 0 | 0 |
14/02/2023 |
5.04
|
78,000 | 5.04 | 5.13 | 4.94 | 0 | 0 | 0 |