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 | 6.58% | 15,292,800 | 360,016 | 5.8 |
14.20
16.20
16.20
|
2 tháng
(2024-07-22) |
2.50 | 18.25% | 26,826,900 | 381,016 | 6.3 |
13.60
16.20
16.20
|
3 tháng
(2024-06-20) |
6.47 | 66.46% | 36,399,000 | 402,016 | 6.5 |
9.73
16.20
16.20
|
6 tháng
(2024-03-22) |
8.88 | 121.27% | 49,733,589 | 430,916 | 6.8 |
7.23
16.20
16.20
|
12 tháng
(2023-09-25) |
8.97 | 124% | 70,285,219 | 442,416 | 6.9 |
6.79
16.20
16.20
|
24 tháng
(2022-09-29) |
8.90 | 121.97% | 82,967,420 | 445,716 | 6.9 |
6.07
16.20
16.20
|
36 tháng
(2021-11-25) |
4.63 | 40.04% | 91,073,301 | 445,716 | 6.9 |
5.98
16.20
16.20
|
60 tháng
(2021-11-25) |
4.63 | 40.04% | 91,073,301 | 445,716 | 6.9 |
5.98
16.20
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
7.41
|
33,700 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
06/07/2023 |
7.41
|
27,000 | 7.32 | 7.41 | 7.14 | 0 | 0 | 0 |
05/07/2023 |
7.41
|
15,620 | 7.32 | 7.41 | 7.14 | 0 | 0 | 0 |
04/07/2023 |
7.32
|
21,226 | 7.32 | 7.41 | 7.14 | 0 | 0 | 0 |
03/07/2023 |
7.32
|
22,700 | 7.32 | 7.50 | 7.32 | 0 | 0 | 0 |
30/06/2023 |
7.32
|
20,900 | 7.59 | 7.59 | 7.32 | 0 | 0 | 0 |
29/06/2023 |
7.59
|
18,005 | 7.59 | 7.68 | 7.41 | 0 | 0 | 0 |
28/06/2023 |
7.59
|
18,400 | 7.86 | 7.86 | 7.59 | 0 | 0 | 0 |
27/06/2023 |
7.86
|
30,400 | 7.86 | 7.95 | 7.77 | 0 | 0 | 0 |
26/06/2023 |
7.86
|
24,405 | 7.77 | 7.86 | 7.59 | 0 | 0 | 0 |
23/06/2023 |
7.77
|
27,501 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
22/06/2023 |
7.86
|
26,209 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 |
21/06/2023 |
7.77
|
52,306 | 8.04 | 8.04 | 7.50 | 0 | 0 | 0 |
20/06/2023 |
8.04
|
23,000 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 |
19/06/2023 |
7.86
|
15,300 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
16/06/2023 |
7.86
|
25,815 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
15/06/2023 |
7.86
|
28,320 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 |
14/06/2023 |
7.86
|
48,209 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
13/06/2023 |
8.04
|
33,800 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 |
12/06/2023 |
7.95
|
52,456 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 |
09/06/2023 |
8.04
|
36,200 | 8.04 | 8.13 | 7.77 | 0 | 0 | 0 |
08/06/2023 |
8.04
|
32,500 | 7.86 | 8.04 | 7.86 | 500 | 0 | 0.0 |
07/06/2023 |
8.13
|
59,830 | 8.04 | 8.13 | 7.86 | 0 | 0 | 0 |
06/06/2023 |
8.13
|
43,075 | 8.21 | 8.21 | 7.95 | 500 | 0 | 0.0 |
05/06/2023 |
8.04
|
40,300 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
02/06/2023 |
8.13
|
57,400 | 8.04 | 8.13 | 7.95 | 0 | 0 | 0 |
01/06/2023 |
8.13
|
40,900 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
31/05/2023 |
8.04
|
36,610 | 8.13 | 8.13 | 7.86 | 100 | 0 | 0.0 |
30/05/2023 |
8.13
|
31,100 | 8.04 | 8.13 | 8.04 | 500 | 0 | 0.0 |
29/05/2023 |
8.21
|
37,140 | 8.04 | 8.21 | 8.04 | 2,000 | 0 | 0.0 |
26/05/2023 |
8.04
|
25,500 | 7.86 | 8.04 | 7.68 | 0 | 0 | 0 |
25/05/2023 |
7.68
|
52,900 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
24/05/2023 |
7.68
|
28,500 | 7.86 | 8.04 | 7.68 | 0 | 0 | 0 |
23/05/2023 |
7.68
|
37,201 | 8.13 | 8.13 | 7.68 | 0 | 0 | 0 |
22/05/2023 |
8.13
|
50,750 | 8.39 | 8.39 | 8.04 | 0 | 0 | 0 |
19/05/2023 |
8.39
|
21,200 | 8.30 | 8.39 | 8.13 | 0 | 0 | 0 |
18/05/2023 |
8.30
|
33,501 | 8.30 | 8.75 | 8.21 | 0 | 0 | 0 |
17/05/2023 |
8.30
|
20,130 | 7.95 | 8.30 | 7.86 | 0 | 0 | 0 |
16/05/2023 |
8.04
|
27,411 | 8.21 | 8.39 | 8.04 | 0 | 0 | 0 |
15/05/2023 |
8.21
|
19,900 | 8.04 | 8.39 | 7.86 | 0 | 0 | 0 |
12/05/2023 |
7.86
|
52,600 | 8.48 | 8.48 | 7.68 | 0 | 0 | 0 |
11/05/2023 |
8.48
|
22,533 | 8.39 | 8.48 | 7.95 | 0 | 0 | 0 |
10/05/2023 |
8.48
|
14,610 | 8.21 | 8.48 | 8.04 | 0 | 0 | 0 |
09/05/2023 |
8.21
|
35,167 | 7.95 | 8.21 | 7.50 | 0 | 0 | 0 |
08/05/2023 |
8.04
|
12,900 | 7.86 | 8.04 | 7.77 | 0 | 0 | 0 |
05/05/2023 |
7.95
|
23,320 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
04/05/2023 |
8.13
|
19,100 | 8.48 | 8.93 | 7.95 | 0 | 0 | 0 |
28/04/2023 |
8.48
|
16,534 | 8.48 | 8.66 | 8.30 | 0 | 0 | 0 |
27/04/2023 |
8.39
|
32,850 | 7.95 | 8.39 | 7.95 | 0 | 0 | 0 |
26/04/2023 |
7.95
|
22,000 | 7.77 | 8.04 | 7.68 | 0 | 0 | 0 |
25/04/2023 |
7.77
|
17,820 | 7.41 | 7.77 | 7.41 | 0 | 0 | 0 |
24/04/2023 |
7.41
|
21,200 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 |
21/04/2023 |
7.50
|
15,300 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
20/04/2023 |
7.50
|
20,005 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
19/04/2023 |
7.59
|
21,100 | 7.68 | 7.68 | 7.41 | 0 | 0 | 0 |
18/04/2023 |
7.68
|
22,200 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 |
17/04/2023 |
7.68
|
19,110 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 |
14/04/2023 |
7.59
|
9,101 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
13/04/2023 |
7.59
|
15,900 | 7.77 | 7.77 | 7.41 | 0 | 0 | 0 |
12/04/2023 |
7.77
|
26,500 | 7.77 | 7.86 | 7.50 | 0 | 0 | 0 |
11/04/2023 |
7.77
|
29,900 | 7.77 | 7.95 | 7.50 | 0 | 0 | 0 |
10/04/2023 |
8.04
|
28,111 | 7.68 | 8.04 | 7.32 | 0 | 0 | 0 |
07/04/2023 |
7.68
|
20,600 | 7.95 | 7.95 | 7.59 | 0 | 0 | 0 |
06/04/2023 |
8.04
|
14,160 | 8.21 | 8.21 | 8.04 | 0 | 0 | 0 |
05/04/2023 |
8.21
|
82,735 | 7.86 | 8.21 | 7.68 | 0 | 0 | 0 |
04/04/2023 |
7.50
|
33,150 | 7.41 | 7.95 | 7.41 | 0 | 0 | 0 |
03/04/2023 |
7.41
|
30,700 | 7.14 | 7.77 | 7.14 | 0 | 0 | 0 |
31/03/2023 |
7.14
|
14,817 | 6.70 | 7.14 | 6.70 | 0 | 0 | 0 |
30/03/2023 |
6.88
|
7,300 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 |
29/03/2023 |
6.70
|
12,500 | 7.23 | 7.23 | 6.70 | 0 | 0 | 0 |
28/03/2023 |
7.23
|
10,300 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
27/03/2023 |
7.23
|
12,620 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
24/03/2023 |
7.23
|
14,200 | 7.59 | 7.59 | 7.23 | 0 | 0 | 0 |
23/03/2023 |
7.59
|
20,100 | 7.59 | 7.77 | 7.32 | 0 | 0 | 0 |
22/03/2023 |
7.59
|
28,205 | 7.41 | 8.04 | 7.32 | 0 | 0 | 0 |
21/03/2023 |
7.41
|
7,000 | 7.50 | 7.50 | 7.14 | 0 | 0 | 0 |
20/03/2023 |
7.50
|
10,900 | 7.41 | 7.50 | 7.14 | 0 | 0 | 0 |
17/03/2023 |
7.50
|
6,200 | 7.41 | 7.59 | 7.41 | 0 | 100 | -0.0 |
16/03/2023 |
7.41
|
15,310 | 7.59 | 8.04 | 7.41 | 0 | 0 | 0 |
15/03/2023 |
8.04
|
3,300 | 7.95 | 8.30 | 7.68 | 0 | 0 | 0 |
14/03/2023 |
7.68
|
12,300 | 7.68 | 7.77 | 7.59 | 0 | 0 | 0 |
13/03/2023 |
7.68
|
510 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
10/03/2023 |
7.86
|
5,400 | 7.23 | 7.86 | 7.23 | 0 | 0 | 0 |
09/03/2023 |
7.86
|
8,315 | 6.70 | 7.86 | 6.70 | 0 | 0 | 0 |
08/03/2023 |
7.14
|
200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
07/03/2023 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
06/03/2023 |
6.70
|
4,000 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 |
03/03/2023 |
7.14
|
2,575 | 6.61 | 7.14 | 6.61 | 0 | 0 | 0 |
02/03/2023 |
6.52
|
9,000 | 6.43 | 6.52 | 6.43 | 0 | 0 | 0 |
01/03/2023 |
6.34
|
3,200 | 6.34 | 6.52 | 6.34 | 0 | 0 | 0 |
28/02/2023 |
6.70
|
12,501 | 6.70 | 6.88 | 6.61 | 0 | 0 | 0 |
27/02/2023 |
6.70
|
3,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
24/02/2023 |
6.88
|
5,700 | 6.88 | 6.88 | 6.70 | 0 | 0 | 0 |
23/02/2023 |
7.05
|
6,500 | 7.05 | 7.05 | 6.70 | 0 | 0 | 0 |
22/02/2023 |
7.05
|
3,200 | 7.05 | 7.77 | 7.05 | 0 | 0 | 0 |
21/02/2023 |
7.77
|
1,246 | 7.68 | 7.77 | 6.96 | 0 | 0 | 0 |
20/02/2023 |
7.68
|
3,000 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
17/02/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
16/02/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
15/02/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |