Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-06-25) |
0 | 0% | 38,145,000 | 28,700 | 0.3 |
8.20
12.10
9
|
2 tháng
(2024-05-27) |
2.40 | 36.36% | 63,455,400 | 15,100 | 0.2 |
6.50
12.10
9
|
3 tháng
(2024-04-26) |
3.40 | 60.71% | 69,906,600 | 18,500 | 0.2 |
5.60
12.10
9
|
6 tháng
(2024-01-29) |
2.60 | 40.62% | 80,368,580 | 28,200 | 0.3 |
5.60
12.10
9
|
12 tháng
(2023-07-31) |
1.68 | 23.03% | 132,507,148 | 28,100 | 0.3 |
5.51
12.10
9
|
24 tháng
(2022-08-05) |
0.64 | 7.66% | 213,682,379 | 23,700 | 0.3 |
3.52
12.10
9
|
36 tháng
(2021-08-10) |
-3.54 | -28.23% | 463,232,815 | -283,200 | -5.6 |
3.52
19.48
9
|
60 tháng
(2019-08-21) |
2.54 | 39.32% | 659,638,020 | -101,400 | -2.7 |
3.52
19.48
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/07/2024 |
9
|
885,600 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
25/07/2024 |
9
|
610,100 | 9.20 | 9.30 | 9 | 1,500 | 0 | 0.0 |
24/07/2024 |
9.30
|
1,137,300 | 8.30 | 9.50 | 8.10 | 0 | 5,500 | -0.0 |
23/07/2024 |
8.50
|
1,564,000 | 9.30 | 9.50 | 8.40 | 0 | 0 | 0 |
22/07/2024 |
9.30
|
1,982,700 | 10.50 | 10.70 | 9.20 | 0 | 0 | 0 |
19/07/2024 |
10.50
|
911,200 | 11 | 11 | 10.40 | 0 | 100 | -0.0 |
18/07/2024 |
10.80
|
1,518,700 | 10.30 | 11.10 | 10 | 0 | 0 | 0 |
17/07/2024 |
10.30
|
3,157,100 | 11.30 | 11.60 | 10.10 | 1,500 | 0 | 0.0 |
16/07/2024 |
11.30
|
2,176,700 | 12.10 | 12.40 | 11.10 | 5,600 | 0 | 0.1 |
15/07/2024 |
12.10
|
1,142,400 | 11.60 | 12.20 | 11.60 | 0 | 0 | 0 |
12/07/2024 |
11.60
|
892,800 | 11.70 | 12 | 11.40 | 25,400 | 100 | 0.3 |
11/07/2024 |
11.60
|
1,064,600 | 12 | 12.20 | 11.50 | 0 | 0 | 0 |
10/07/2024 |
11.90
|
2,004,100 | 11.70 | 12.50 | 11.50 | 0 | 0 | 0 |
09/07/2024 |
11.70
|
1,808,000 | 11 | 11.90 | 10.80 | 100 | 2,000 | -0.0 |
08/07/2024 |
11
|
1,756,800 | 10.80 | 11.10 | 10.40 | 0 | 6,200 | -0.1 |
05/07/2024 |
10.80
|
2,824,400 | 10.60 | 11.50 | 10.20 | 0 | 0 | 0 |
04/07/2024 |
10.40
|
2,825,400 | 9.50 | 10.40 | 9.40 | 0 | 0 | 0 |
03/07/2024 |
9.50
|
2,699,200 | 8.40 | 9.50 | 8.40 | 0 | 0 | 0 |
02/07/2024 |
8.40
|
714,800 | 8.40 | 8.50 | 8.10 | 6,200 | 0 | 0.1 |
01/07/2024 |
8.20
|
699,800 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
28/06/2024 |
8.30
|
1,929,400 | 9 | 9.20 | 7.90 | 2,000 | 0 | 0.0 |
27/06/2024 |
8.90
|
780,600 | 9.30 | 9.50 | 8.80 | 300 | 0 | 0.0 |
26/06/2024 |
9.40
|
2,174,200 | 8.90 | 9.70 | 8.60 | 0 | 0 | 0 |
25/06/2024 |
9
|
1,770,700 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
24/06/2024 |
9.30
|
3,592,200 | 10 | 10 | 8.70 | 0 | 0 | 0 |
21/06/2024 |
8.80
|
1,569,500 | 8.20 | 8.80 | 8.10 | 0 | 0 | 0 |
20/06/2024 |
8.20
|
3,076,600 | 7.50 | 8.30 | 7.40 | 0 | 0 | 0 |
19/06/2024 |
7.50
|
670,100 | 7.40 | 7.50 | 7.20 | 0 | 4,000 | -0.0 |
18/06/2024 |
7.40
|
633,000 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
17/06/2024 |
7.30
|
959,000 | 7.20 | 7.60 | 7 | 0 | 0 | 0 |
14/06/2024 |
7
|
1,391,000 | 7.40 | 7.60 | 6.90 | 4,000 | 0 | 0.0 |
13/06/2024 |
7.40
|
965,500 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
12/06/2024 |
7.70
|
866,600 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
11/06/2024 |
7.60
|
2,219,600 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
10/06/2024 |
7.30
|
1,280,600 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
07/06/2024 |
7.10
|
587,500 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
06/06/2024 |
7
|
1,300,600 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
05/06/2024 |
7
|
481,900 | 6.90 | 7.20 | 6.90 | 200 | 13,800 | -0.1 |
04/06/2024 |
7.10
|
1,556,600 | 6.80 | 7.30 | 6.70 | 0 | 0 | 0 |
03/06/2024 |
6.80
|
569,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
31/05/2024 |
6.70
|
406,800 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
30/05/2024 |
6.80
|
869,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
29/05/2024 |
6.70
|
1,323,800 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
28/05/2024 |
6.50
|
416,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
27/05/2024 |
6.60
|
574,100 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
24/05/2024 |
6.70
|
1,009,900 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
23/05/2024 |
6.70
|
2,032,900 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
22/05/2024 |
6.20
|
419,500 | 6 | 6.30 | 6 | 0 | 0 | 0 |
21/05/2024 |
6.10
|
239,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
20/05/2024 |
6
|
255,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
17/05/2024 |
6.10
|
130,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
16/05/2024 |
6
|
173,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
15/05/2024 |
6.10
|
203,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
14/05/2024 |
6
|
143,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
13/05/2024 |
6
|
201,300 | 6 | 6.10 | 5.90 | 3,400 | 0 | 0.0 |
10/05/2024 |
6
|
299,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
09/05/2024 |
6.20
|
229,900 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
08/05/2024 |
6.30
|
763,200 | 5.80 | 6.30 | 5.60 | 0 | 0 | 0 |
07/05/2024 |
5.80
|
56,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
06/05/2024 |
5.70
|
125,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
03/05/2024 |
5.70
|
30,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
02/05/2024 |
5.60
|
53,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
26/04/2024 |
5.60
|
84,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
25/04/2024 |
5.70
|
39,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
24/04/2024 |
5.70
|
45,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
23/04/2024 |
5.60
|
72,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
22/04/2024 |
5.70
|
27,700 | 5.60 | 5.70 | 5.60 | 300 | 0 | 0.0 |
19/04/2024 |
5.60
|
106,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
17/04/2024 |
5.70
|
135,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
16/04/2024 |
5.90
|
251,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
15/04/2024 |
5.90
|
217,300 | 6.10 | 6.10 | 5.80 | 10,000 | 0 | 0.1 |
12/04/2024 |
6.10
|
94,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
11/04/2024 |
6.20
|
137,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
10/04/2024 |
6.10
|
136,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
09/04/2024 |
6.20
|
114,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
08/04/2024 |
6.10
|
73,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
05/04/2024 |
6.20
|
186,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
04/04/2024 |
6.20
|
124,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
03/04/2024 |
6.20
|
189,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
02/04/2024 |
6.30
|
107,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
01/04/2024 |
6.20
|
202,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
29/03/2024 |
6.30
|
63,010 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
28/03/2024 |
6.30
|
309,330 | 6.30 | 6.40 | 6.20 | 0 | 1,000 | -0.0 |
27/03/2024 |
6.30
|
209,617 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
26/03/2024 |
6.30
|
165,446 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
25/03/2024 |
6.20
|
236,816 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
22/03/2024 |
6.30
|
132,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
21/03/2024 |
6.30
|
86,960 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
20/03/2024 |
6.30
|
75,605 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
19/03/2024 |
6.20
|
339,645 | 6.10 | 6.40 | 6.10 | 0 | 500 | -0.0 |
18/03/2024 |
6.20
|
550,053 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
15/03/2024 |
6.30
|
128,042 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
14/03/2024 |
6.30
|
349,983 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
13/03/2024 |
6.40
|
235,600 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
12/03/2024 |
6.20
|
125,249 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
11/03/2024 |
6.30
|
181,575 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
08/03/2024 |
6.30
|
207,850 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
07/03/2024 |
6.40
|
87,842 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
06/03/2024 |
6.40
|
185,160 | 6.40 | 6.40 | 6.30 | 200 | 0 | 0.0 |
05/03/2024 |
6.50
|
314,796 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |