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) |
-0.69 | -8% | 260,900 | 1,000 | 0.0 |
7.90
8.70
7.94
|
2 tháng
(2024-07-22) |
-0.66 | -7.67% | 1,231,900 | 200 | -0.0 |
7.60
9.36
7.94
|
3 tháng
(2024-06-20) |
-2.06 | -20.60% | 1,814,600 | -4,405 | -0.0 |
7.60
10.20
7.94
|
6 tháng
(2024-03-22) |
-2.11 | -21% | 6,557,200 | 9,896 | 0.1 |
7.60
13.20
7.94
|
12 tháng
(2023-09-25) |
-0.97 | -10.89% | 12,167,400 | -147,112 | -1.7 |
6.98
13.20
7.94
|
24 tháng
(2022-09-29) |
-1.90 | -19.31% | 25,028,800 | -71,430 | 0.0 |
5.59
13.20
7.94
|
36 tháng
(2021-10-04) |
-2.26 | -22.16% | 93,189,100 | -576,860 | -9.2 |
5.59
39
7.94
|
60 tháng
(2019-10-15) |
-7.26 | -47.76% | 280,123,290 | -1,025,030 | -2.2 |
4.33
39
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
9.45
|
24,300 | 9.55 | 9.55 | 9.25 | 0 | 0 | 0 |
06/07/2023 |
9.55
|
36,500 | 9.60 | 9.75 | 9.32 | 0 | 0 | 0 |
05/07/2023 |
9.60
|
61,700 | 9.30 | 9.63 | 9.40 | 0 | 0 | 0 |
04/07/2023 |
9.30
|
43,000 | 9.24 | 9.44 | 9.25 | 0 | 0 | 0 |
03/07/2023 |
9.24
|
26,600 | 9.37 | 9.50 | 9.22 | 0 | 0 | 0 |
30/06/2023 |
9.37
|
28,500 | 9.47 | 9.50 | 9.20 | 1,900 | 0 | 0.0 |
29/06/2023 |
9.47
|
63,200 | 9.75 | 9.75 | 9.37 | 4,000 | 0 | 0.0 |
28/06/2023 |
9.75
|
30,300 | 9.90 | 10.15 | 9.61 | 100 | 0 | 0.0 |
27/06/2023 |
9.90
|
19,900 | 9.61 | 10.05 | 9.55 | 0 | 0 | 0 |
26/06/2023 |
9.61
|
92,900 | 9.98 | 9.98 | 9.50 | 8,000 | 0 | 0.1 |
23/06/2023 |
9.98
|
69,500 | 9.96 | 9.99 | 9.80 | 0 | 0 | 0 |
22/06/2023 |
9.96
|
61,900 | 10.15 | 10.25 | 9.95 | 0 | 0 | 0 |
21/06/2023 |
10.15
|
81,000 | 9.68 | 10.20 | 9.70 | 0 | 0 | 0 |
20/06/2023 |
9.68
|
52,200 | 9.58 | 9.72 | 9.36 | 0 | 0 | 0 |
19/06/2023 |
9.58
|
140,600 | 10.30 | 10.30 | 9.58 | 0 | 0 | 0 |
16/06/2023 |
10.30
|
112,500 | 10.50 | 10.75 | 10.20 | 200 | 0 | 0.0 |
15/06/2023 |
10.50
|
283,800 | 11.25 | 11.25 | 10.50 | 0 | 0 | 0 |
14/06/2023 |
11.25
|
249,500 | 12.05 | 12.50 | 11.25 | 0 | 0 | 0 |
13/06/2023 |
12.05
|
291,300 | 11.30 | 12.05 | 11.40 | 200 | 0 | 0.0 |
12/06/2023 |
11.30
|
637,100 | 10.60 | 11.30 | 10.50 | 0 | 0 | 0 |
09/06/2023 |
10.60
|
46,300 | 10.70 | 10.75 | 10.40 | 0 | 0 | 0 |
08/06/2023 |
10.70
|
129,800 | 10.70 | 11 | 10.35 | 0 | 0 | 0 |
07/06/2023 |
10.70
|
277,300 | 10.70 | 10.80 | 10.25 | 0 | 500 | -0.0 |
06/06/2023 |
10.70
|
68,100 | 10.40 | 10.80 | 10.20 | 0 | 0 | 0 |
05/06/2023 |
10.40
|
107,900 | 10.80 | 11.35 | 10.30 | 0 | 0 | 0 |
02/06/2023 |
10.80
|
112,500 | 10.20 | 10.90 | 10.35 | 0 | 0 | 0 |
01/06/2023 |
10.20
|
366,000 | 10.45 | 11.15 | 10.10 | 500 | 16,000 | -0.2 |
31/05/2023 |
10.45
|
141,400 | 9.80 | 10.45 | 10.35 | 0 | 14,000 | -0.1 |
30/05/2023 |
9.80
|
340,000 | 9.16 | 9.80 | 9.70 | 0 | 10,500 | -0.1 |
29/05/2023 |
9.16
|
135,400 | 8.57 | 9.16 | 8.60 | 0 | 0 | 0 |
26/05/2023 |
8.57
|
11,100 | 8.74 | 8.74 | 8.46 | 0 | 0 | 0 |
25/05/2023 |
8.74
|
9,800 | 8.71 | 8.97 | 8.40 | 0 | 0 | 0 |
24/05/2023 |
8.71
|
26,900 | 8.60 | 8.74 | 8.63 | 0 | 0 | 0 |
23/05/2023 |
8.60
|
42,700 | 8.58 | 8.78 | 8.46 | 0 | 0 | 0 |
22/05/2023 |
8.58
|
15,100 | 8.52 | 8.59 | 8.47 | 0 | 0 | 0 |
19/05/2023 |
8.52
|
23,600 | 8.51 | 8.52 | 8.38 | 0 | 0 | 0 |
18/05/2023 |
8.51
|
39,100 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
17/05/2023 |
8.50
|
35,900 | 8.73 | 8.73 | 8.50 | 0 | 0 | 0 |
16/05/2023 |
8.73
|
15,600 | 9 | 9 | 8.73 | 0 | 0 | 0 |
15/05/2023 |
9
|
92,300 | 8.93 | 9 | 8.42 | 0 | 0 | 0 |
12/05/2023 |
8.93
|
65,300 | 9.15 | 9.15 | 8.75 | 0 | 0 | 0 |
11/05/2023 |
9.15
|
114,200 | 8.76 | 9.37 | 9.02 | 0 | 10,000 | -0.1 |
10/05/2023 |
8.76
|
171,800 | 8.19 | 8.76 | 8.19 | 0 | 0 | 0 |
09/05/2023 |
8.19
|
8,700 | 8.11 | 8.20 | 8.18 | 0 | 0 | 0 |
08/05/2023 |
8.11
|
11,300 | 8.11 | 8.21 | 8.05 | 0 | 0 | 0 |
05/05/2023 |
8.11
|
12,200 | 8.15 | 8.15 | 8.10 | 0 | 0 | 0 |
04/05/2023 |
8.15
|
14,900 | 8.22 | 8.24 | 8.15 | 0 | 0 | 0 |
28/04/2023 |
8.22
|
2,700 | 8.24 | 8.49 | 8.13 | 0 | 0 | 0 |
27/04/2023 |
8.24
|
15,300 | 8.12 | 8.36 | 8.20 | 0 | 0 | 0 |
26/04/2023 |
8.12
|
8,100 | 8.23 | 8.39 | 8.12 | 0 | 0 | -0.0 |
25/04/2023 |
8.23
|
8,700 | 8.21 | 8.34 | 8.22 | 0 | 0 | -0.0 |
24/04/2023 |
8.21
|
9,600 | 8.30 | 8.40 | 8.11 | 0 | 0 | -0.0 |
21/04/2023 |
8.30
|
16,100 | 8.32 | 8.40 | 8.25 | 0 | 0 | -0.0 |
20/04/2023 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
19/04/2023 |
8.32
|
500 | 8.33 | 8.33 | 8.20 | 0 | 0 | -0.0 |
18/04/2023 |
8.33
|
16,100 | 8.22 | 8.35 | 8.22 | 0 | 0 | -0.0 |
17/04/2023 |
8.22
|
600 | 8.11 | 8.22 | 8.06 | 0 | 0 | -0.0 |
14/04/2023 |
8.11
|
11,500 | 8.20 | 8.30 | 8.11 | 0 | 0 | -0.0 |
13/04/2023 |
8.20
|
16,700 | 8.30 | 8.32 | 8.01 | 0 | 0 | -0.0 |
12/04/2023 |
8.30
|
14,600 | 8.61 | 8.61 | 8.27 | 0 | 0 | 0 |
11/04/2023 |
8.61
|
25,900 | 8.50 | 8.63 | 8.20 | 0 | 0 | -0.0 |
10/04/2023 |
8.50
|
3,000 | 8.75 | 8.75 | 8.50 | 0 | 0 | -0.0 |
07/04/2023 |
8.75
|
12,600 | 8.75 | 9.10 | 8.75 | 0 | 0 | -0.0 |
06/04/2023 |
8.75
|
59,300 | 8.18 | 8.75 | 8.40 | 0 | 20 | -0.0 |
05/04/2023 |
8.18
|
4,900 | 8.16 | 8.44 | 8.16 | 0 | 0 | 0.0 |
04/04/2023 |
8.16
|
7,000 | 8.35 | 8.35 | 8.03 | 0 | 0 | 0.0 |
03/04/2023 |
8.35
|
4,700 | 8.20 | 8.39 | 8.30 | 0 | 0 | 0.0 |
31/03/2023 |
8.20
|
4,300 | 8.28 | 8.28 | 7.85 | 0 | 0 | 0.0 |
30/03/2023 |
8.28
|
300 | 8.31 | 8.31 | 8.27 | 200 | 0 | 0.0 |
29/03/2023 |
8.31
|
6,400 | 8.21 | 8.33 | 7.75 | 500 | 4,300 | -0.0 |
28/03/2023 |
8.21
|
3,200 | 8.28 | 8.29 | 8.20 | 300 | 0 | 0.0 |
27/03/2023 |
8.28
|
10,800 | 8.24 | 8.38 | 8.25 | 0 | 0 | 0 |
24/03/2023 |
8.24
|
4,300 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
23/03/2023 |
8.40
|
9,300 | 8.41 | 8.41 | 8.12 | 0 | 0 | 0 |
22/03/2023 |
8.41
|
500 | 8.13 | 8.45 | 8.15 | 200 | 0 | 0.0 |
21/03/2023 |
8.13
|
11,600 | 8.12 | 8.38 | 8.12 | 0 | 0 | -0.0 |
20/03/2023 |
8.12
|
24,300 | 8.70 | 8.70 | 8.10 | 2,500 | 0 | 0.0 |
17/03/2023 |
8.70
|
1,600 | 8.76 | 8.76 | 8.70 | 0 | 0 | 0.0 |
16/03/2023 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0.0 |
15/03/2023 |
8.76
|
8,400 | 8.66 | 8.78 | 8.50 | 0 | 0 | 0.0 |
14/03/2023 |
8.66
|
2,200 | 8.67 | 8.73 | 8.46 | 200 | 0 | 0.0 |
13/03/2023 |
8.67
|
3,400 | 8.69 | 8.69 | 8.39 | 0 | 0 | 0.0 |
10/03/2023 |
8.69
|
700 | 8.74 | 8.81 | 8.50 | 0 | 0 | 0.0 |
09/03/2023 |
8.74
|
8,400 | 8.64 | 8.80 | 8.33 | 600 | 0 | 0.0 |
08/03/2023 |
8.64
|
200 | 8.60 | 8.64 | 8.64 | 0 | 0 | 0.0 |
07/03/2023 |
8.60
|
3,400 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0.0 |
06/03/2023 |
8.65
|
7,600 | 8.57 | 8.70 | 8.60 | 0 | 0 | 0.0 |
03/03/2023 |
8.57
|
4,600 | 8.79 | 8.79 | 8.57 | 0 | 0 | 0.0 |
02/03/2023 |
8.79
|
18,100 | 8.99 | 8.99 | 8.59 | 0 | 0 | 0.0 |
01/03/2023 |
8.99
|
28,400 | 9.19 | 9.19 | 8.58 | 700 | 0 | 0.0 |
28/02/2023 |
9.19
|
34,400 | 9.26 | 9.30 | 8.65 | 1,500 | 0 | 0.0 |
27/02/2023 |
9.26
|
11,300 | 9.95 | 9.95 | 9.26 | 0 | 0 | -0.0 |
24/02/2023 |
9.95
|
37,300 | 9.40 | 9.99 | 9.40 | 2 | 200 | -0.0 |
23/02/2023 |
9.40
|
26,800 | 9.45 | 9.45 | 8.79 | 2,700 | 0 | 0.0 |
22/02/2023 |
9.45
|
25,000 | 9.80 | 9.80 | 9.45 | 1,500 | 0 | 0.0 |
21/02/2023 |
9.80
|
39,300 | 9.75 | 9.85 | 9.55 | 6,000 | 0 | 0.1 |
20/02/2023 |
9.75
|
11,400 | 9.73 | 9.79 | 9.51 | 200 | 0 | 0.0 |
17/02/2023 |
9.73
|
39,200 | 9.47 | 9.73 | 9.40 | 0 | 0 | 0.0 |
16/02/2023 |
9.47
|
15,600 | 9.29 | 9.65 | 9.29 | 0 | 0 | 0.0 |
15/02/2023 |
9.29
|
15,200 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0.0 |