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 | -4.23% | 2,106,700 | 191,500 | 1.4 |
6.60
7.20
6.80
|
2 tháng
(2024-07-22) |
-0.50 | -6.85% | 5,422,900 | 857,500 | 6.1 |
6.60
7.30
6.80
|
3 tháng
(2024-06-20) |
-0.60 | -8.11% | 11,745,300 | 727,500 | 5.1 |
6.60
7.50
6.80
|
6 tháng
(2024-03-22) |
-2 | -22.73% | 40,115,500 | 470,000 | 3.2 |
6.50
8.80
6.80
|
12 tháng
(2023-09-25) |
-1.80 | -20.93% | 107,529,400 | 752,800 | 6.1 |
5.90
9
6.80
|
24 tháng
(2022-09-29) |
0.10 | 1.49% | 239,859,923 | 1,033,100 | 8.5 |
3.20
10.80
6.80
|
36 tháng
(2021-10-04) |
-1.70 | -20% | 489,147,176 | 1,099,123 | 9.3 |
3.20
18.90
6.80
|
60 tháng
(2019-10-15) |
5.70 | 518.18% | 1,005,273,798 | 827,723 | 7.4 |
0.50
18.90
6.80
|
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
|
290,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
06/07/2023 |
7.70
|
368,600 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
05/07/2023 |
7.80
|
713,966 | 8 | 8 | 7.80 | 0 | 0 | 0 |
04/07/2023 |
8
|
384,600 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
03/07/2023 |
7.60
|
257,900 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
30/06/2023 |
7.60
|
274,682 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
29/06/2023 |
7.80
|
425,620 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
28/06/2023 |
8.10
|
465,374 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
27/06/2023 |
8.20
|
175,000 | 8 | 8.30 | 8 | 0 | 0 | 0 |
26/06/2023 |
8
|
1,076,849 | 8.40 | 8.40 | 7.60 | 0 | 700 | -0.0 |
23/06/2023 |
8.40
|
601,558 | 8.30 | 8.70 | 8.30 | 900 | 0 | 0.0 |
22/06/2023 |
8.30
|
157,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
21/06/2023 |
8.40
|
823,146 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
20/06/2023 |
8.20
|
215,641 | 8 | 8.20 | 8 | 0 | 0 | 0 |
19/06/2023 |
8
|
642,726 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
16/06/2023 |
8.10
|
832,567 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
15/06/2023 |
8.10
|
796,419 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
14/06/2023 |
8.40
|
637,088 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
13/06/2023 |
8.70
|
1,982,836 | 8 | 8.80 | 8 | 0 | 0 | 0 |
12/06/2023 |
8
|
565,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
09/06/2023 |
7.80
|
203,549 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
08/06/2023 |
7.80
|
994,648 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
07/06/2023 |
8
|
1,650,021 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
06/06/2023 |
7.90
|
668,280 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
05/06/2023 |
7.80
|
614,308 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
02/06/2023 |
8.10
|
1,027,670 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
01/06/2023 |
7.80
|
465,234 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
31/05/2023 |
7.70
|
710,106 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
30/05/2023 |
7.60
|
554,723 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
29/05/2023 |
7.70
|
603,550 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
26/05/2023 |
7.50
|
411,217 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
25/05/2023 |
7.50
|
340,376 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
24/05/2023 |
7.60
|
532,154 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
23/05/2023 |
7.70
|
663,155 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
22/05/2023 |
7.50
|
594,919 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
19/05/2023 |
7.40
|
419,405 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
18/05/2023 |
7.50
|
604,538 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
17/05/2023 |
7.30
|
829,895 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
16/05/2023 |
7.40
|
465,123 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
15/05/2023 |
7.20
|
407,400 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
12/05/2023 |
7.40
|
892,000 | 7.20 | 7.50 | 7 | 0 | 1,000 | -0.0 |
11/05/2023 |
7.20
|
525,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
10/05/2023 |
7.40
|
506,580 | 7.10 | 7.40 | 7.10 | 0 | 19,600 | -0.1 |
09/05/2023 |
7.10
|
372,630 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
08/05/2023 |
7.10
|
749,918 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
05/05/2023 |
6.90
|
1,153,610 | 6.70 | 7.20 | 6.70 | 9,600 | 15,000 | -0.0 |
04/05/2023 |
6.70
|
1,119,440 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
28/04/2023 |
6.20
|
339,581 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
27/04/2023 |
6.20
|
325,200 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
26/04/2023 |
6.10
|
481,520 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
25/04/2023 |
6.10
|
495,137 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
24/04/2023 |
6.30
|
1,055,243 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
21/04/2023 |
6.10
|
877,291 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
20/04/2023 |
5.80
|
171,330 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
19/04/2023 |
5.90
|
525,235 | 6.10 | 6.30 | 5.80 | 1,600 | 0 | 0.0 |
18/04/2023 |
6.10
|
340,292 | 5.80 | 6.10 | 5.70 | 2,000 | 14,000 | -0.1 |
17/04/2023 |
5.80
|
325,762 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
14/04/2023 |
5.80
|
587,455 | 6 | 6.20 | 5.80 | 700 | 0 | 0.0 |
13/04/2023 |
6
|
444,101 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
12/04/2023 |
6.20
|
415,573 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
11/04/2023 |
6.50
|
808,005 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
10/04/2023 |
6.50
|
1,500,863 | 6 | 6.60 | 6 | 0 | 0 | 0 |
07/04/2023 |
6
|
497,540 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
06/04/2023 |
5.80
|
1,044,215 | 6 | 6.40 | 5.80 | 0 | 0 | 0 |
05/04/2023 |
6
|
712,154 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
04/04/2023 |
6
|
953,219 | 5.70 | 6 | 5.70 | 10,000 | 0 | 0.1 |
03/04/2023 |
5.70
|
823,610 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
31/03/2023 |
5.80
|
1,065,310 | 5.40 | 5.80 | 5.30 | 500 | 0 | 0.0 |
30/03/2023 |
5.40
|
511,816 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
29/03/2023 |
5.30
|
141,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
28/03/2023 |
5.30
|
309,114 | 5.20 | 5.40 | 5.20 | 0 | 800 | -0.0 |
27/03/2023 |
5.20
|
212,200 | 5.10 | 5.30 | 5.20 | 0 | 0 | 0 |
24/03/2023 |
5.10
|
372,514 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
23/03/2023 |
5.20
|
59,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
22/03/2023 |
5.10
|
62,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
21/03/2023 |
5.20
|
115,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
20/03/2023 |
5.10
|
172,814 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
17/03/2023 |
5.20
|
126,208 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
16/03/2023 |
5.20
|
146,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
15/03/2023 |
5.50
|
304,531 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
14/03/2023 |
5.20
|
201,537 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
13/03/2023 |
5.20
|
241,900 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
10/03/2023 |
5.40
|
136,522 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
09/03/2023 |
5.60
|
226,648 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
08/03/2023 |
5.50
|
183,800 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
07/03/2023 |
5.50
|
120,500 | 5.50 | 5.60 | 5.40 | 6,200 | 0 | 0.0 |
06/03/2023 |
5.50
|
425,000 | 5.70 | 6 | 5.30 | 9,800 | 0 | 0.1 |
03/03/2023 |
5.70
|
484,740 | 5.50 | 6 | 5.50 | 0 | 40,000 | -0.2 |
02/03/2023 |
5.50
|
760,800 | 5 | 5.50 | 5 | 0 | 0 | 0 |
01/03/2023 |
5
|
36,400 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
28/02/2023 |
4.80
|
108,500 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
27/02/2023 |
5.10
|
137,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
24/02/2023 |
5.10
|
40,800 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
23/02/2023 |
5.20
|
173,529 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
22/02/2023 |
5.20
|
210,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
21/02/2023 |
5.40
|
144,100 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
20/02/2023 |
5.60
|
250,520 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
17/02/2023 |
5.10
|
65,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
16/02/2023 |
5.10
|
63,200 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
15/02/2023 |
5.10
|
76,429 | 5 | 5.20 | 5 | 0 | 0 | 0 |