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) |
-0.50 | -6.41% | 428,300 | 0 | 0 |
7.20
7.80
7.30
|
2 tháng
(2024-07-22) |
-0.60 | -7.59% | 1,157,700 | 0 | 0 |
7.20
8.20
7.30
|
3 tháng
(2024-06-20) |
-1.50 | -17.05% | 4,719,000 | -2,000 | -0.0 |
7.20
9.80
7.30
|
6 tháng
(2024-03-22) |
-0.30 | -3.95% | 15,441,500 | 0 | -0.0 |
7.20
10.70
7.30
|
12 tháng
(2023-09-25) |
-2.70 | -27% | 48,005,800 | 0 | 0.0 |
7.10
11.50
7.30
|
24 tháng
(2022-09-29) |
-5.10 | -41.13% | 84,375,409 | -1,200 | -0.0 |
4.10
15.60
7.30
|
36 tháng
(2022-01-25) |
-14.70 | -66.82% | 92,458,655 | -3,700 | -0.0 |
4.10
25
7.30
|
60 tháng
(2022-01-25) |
-14.70 | -66.82% | 92,458,655 | -3,700 | -0.0 |
4.10
25
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
9.70
|
300,000 | 10.20 | 10.40 | 9.50 | 0 | 4,000 | -0.0 |
27/11/2023 |
10.20
|
253,800 | 10.70 | 10.90 | 10 | 0 | 0 | 0 |
24/11/2023 |
10.70
|
235,800 | 11.10 | 11.40 | 10.20 | 1,000 | 0 | 0.0 |
23/11/2023 |
11.10
|
350,200 | 11 | 12.10 | 10.60 | 3,000 | 0 | 0.0 |
22/11/2023 |
11
|
365,300 | 11.50 | 12.30 | 11 | 0 | 0 | 0 |
21/11/2023 |
11.50
|
293,500 | 11.30 | 12.30 | 11.20 | 0 | 0 | 0 |
20/11/2023 |
11.30
|
470,700 | 11.10 | 11.90 | 11.10 | 0 | 0 | 0 |
17/11/2023 |
11.10
|
387,000 | 10.80 | 11.40 | 10.50 | 0 | 0 | 0 |
16/11/2023 |
10.80
|
347,900 | 10.30 | 10.80 | 10.40 | 0 | 0 | 0 |
15/11/2023 |
10.30
|
256,700 | 9.80 | 11.30 | 9.90 | 0 | 0 | 0 |
14/11/2023 |
9.80
|
497,600 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
13/11/2023 |
9.80
|
188,700 | 9.80 | 10.10 | 9.50 | 0 | 0 | 0 |
10/11/2023 |
9.80
|
260,900 | 9.90 | 10.10 | 9.30 | 0 | 0 | 0 |
09/11/2023 |
9.90
|
317,000 | 10 | 10.20 | 9.60 | 0 | 0 | 0 |
08/11/2023 |
10
|
291,900 | 9.50 | 10 | 9.40 | 0 | 0 | 0 |
07/11/2023 |
9.50
|
206,100 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
06/11/2023 |
9
|
183,400 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
03/11/2023 |
8.60
|
252,300 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
02/11/2023 |
8.60
|
245,400 | 8.50 | 8.80 | 8.10 | 0 | 0 | 0 |
01/11/2023 |
8.50
|
268,000 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
31/10/2023 |
8.40
|
246,600 | 8.30 | 8.70 | 8.10 | 0 | 0 | 0 |
30/10/2023 |
8.30
|
266,300 | 8.50 | 8.60 | 8 | 0 | 0 | 0 |
27/10/2023 |
8.50
|
308,600 | 8.30 | 9 | 8 | 0 | 0 | 0 |
26/10/2023 |
8.30
|
691,000 | 9.60 | 9.60 | 8.20 | 0 | 0 | 0 |
25/10/2023 |
9.60
|
312,500 | 9.40 | 9.90 | 9.20 | 0 | 0 | 0 |
24/10/2023 |
9.40
|
401,500 | 9.90 | 10.10 | 9.40 | 0 | 0 | 0 |
23/10/2023 |
9.90
|
560,700 | 9.80 | 10.20 | 9.30 | 0 | 0 | 0 |
20/10/2023 |
9.80
|
568,500 | 9.60 | 10 | 9.20 | 0 | 0 | 0 |
19/10/2023 |
9.60
|
356,300 | 9.30 | 10 | 9.20 | 0 | 0 | 0 |
18/10/2023 |
9.30
|
380,000 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 |
17/10/2023 |
8.90
|
390,200 | 9 | 9.30 | 8.60 | 0 | 0 | 0 |
16/10/2023 |
9
|
207,300 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
13/10/2023 |
8.90
|
501,400 | 8.60 | 8.90 | 8.20 | 0 | 0 | 0 |
12/10/2023 |
8.60
|
347,500 | 8.70 | 9.10 | 8.30 | 0 | 0 | 0 |
11/10/2023 |
8.70
|
272,600 | 8.70 | 9.30 | 8.40 | 0 | 0 | 0 |
10/10/2023 |
8.70
|
425,100 | 8.40 | 9.30 | 8.30 | 0 | 0 | 0 |
09/10/2023 |
8.40
|
377,100 | 8.30 | 9 | 8 | 0 | 0 | 0 |
06/10/2023 |
8.30
|
288,900 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
05/10/2023 |
8.10
|
311,300 | 8 | 8.40 | 8 | 0 | 0 | 0 |
04/10/2023 |
8
|
289,700 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
03/10/2023 |
8.10
|
268,300 | 9.20 | 9.40 | 8 | 0 | 0 | 0 |
02/10/2023 |
9.20
|
308,600 | 9.50 | 10 | 8.60 | 0 | 0 | 0 |
29/09/2023 |
9.50
|
434,500 | 9.30 | 10.20 | 9.10 | 0 | 0 | 0 |
28/09/2023 |
9.30
|
401,400 | 9.30 | 10.50 | 9 | 0 | 0 | 0 |
27/09/2023 |
9.30
|
633,400 | 9.50 | 11 | 8.90 | 0 | 0 | 0 |
26/09/2023 |
9.50
|
364,800 | 10 | 10.70 | 9 | 0 | 0 | 0 |
25/09/2023 |
10
|
571,200 | 9.90 | 11.50 | 8.90 | 0 | 0 | 0 |
22/09/2023 |
9.90
|
509,700 | 9.40 | 11 | 9.10 | 0 | 300 | -0.0 |
21/09/2023 |
9.40
|
798,300 | 9.10 | 10.50 | 9 | 0 | 0 | 0 |
20/09/2023 |
9.10
|
570,100 | 8.80 | 10 | 8.60 | 0 | 0 | 0 |
19/09/2023 |
8.80
|
409,200 | 8.70 | 9.20 | 8 | 0 | 0 | 0 |
18/09/2023 |
8.70
|
332,200 | 8.30 | 9.20 | 8.10 | 0 | 0 | 0 |
15/09/2023 |
8.30
|
371,200 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
14/09/2023 |
8.30
|
263,200 | 8.30 | 8.50 | 7.80 | 0 | 0 | 0 |
13/09/2023 |
8.30
|
219,100 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
12/09/2023 |
8.60
|
175,900 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
11/09/2023 |
8.60
|
181,300 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
08/09/2023 |
8.60
|
161,000 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
07/09/2023 |
8.70
|
234,600 | 8.60 | 9.10 | 8.50 | 0 | 0 | 0 |
06/09/2023 |
8.60
|
233,600 | 8.70 | 9.40 | 8.50 | 0 | 0 | 0 |
05/09/2023 |
8.70
|
249,100 | 8.90 | 9.50 | 8.60 | 0 | 0 | 0 |
31/08/2023 |
8.90
|
181,000 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
30/08/2023 |
8.60
|
230,100 | 8.90 | 9.90 | 8.60 | 0 | 0 | 0 |
29/08/2023 |
8.90
|
141,200 | 8.70 | 9.30 | 8.60 | 0 | 0 | 0 |
28/08/2023 |
8.70
|
185,400 | 7.90 | 8.80 | 8 | 0 | 0 | 0 |
25/08/2023 |
7.90
|
84,900 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
24/08/2023 |
8
|
33,000 | 7.90 | 8.30 | 8 | 0 | 0 | 0 |
23/08/2023 |
7.90
|
98,600 | 7.70 | 8.50 | 7.80 | 0 | 0 | 0 |
22/08/2023 |
7.70
|
149,700 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
21/08/2023 |
8.30
|
312,700 | 8.50 | 9.20 | 8.10 | 0 | 0 | 0 |
18/08/2023 |
8.50
|
156,900 | 9.40 | 10 | 8.50 | 0 | 0 | 0 |
17/08/2023 |
9.40
|
241,500 | 9.20 | 10.20 | 9.20 | 0 | 0 | 0 |
16/08/2023 |
9.20
|
232,500 | 9.50 | 10.20 | 9 | 0 | 0 | 0 |
15/08/2023 |
9.50
|
231,200 | 9.40 | 10 | 8.60 | 0 | 0 | 0 |
14/08/2023 |
9.40
|
296,000 | 9 | 10.30 | 8.80 | 0 | 0 | 0 |
11/08/2023 |
9
|
210,100 | 9 | 9.90 | 8.50 | 0 | 0 | 0 |
10/08/2023 |
9
|
177,400 | 8.60 | 9.50 | 7.50 | 0 | 0 | 0 |
09/08/2023 |
8.60
|
234,800 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
08/08/2023 |
8.30
|
193,800 | 8.30 | 9.10 | 8 | 0 | 0 | 0 |
07/08/2023 |
8.30
|
204,500 | 7.90 | 8.60 | 8 | 0 | 0 | 0 |
04/08/2023 |
7.90
|
353,800 | 7.40 | 8.30 | 7.30 | 0 | 0 | 0 |
03/08/2023 |
7.40
|
126,200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
02/08/2023 |
7.30
|
88,900 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
01/08/2023 |
7.40
|
153,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
31/07/2023 |
7.30
|
152,400 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
28/07/2023 |
7.30
|
75,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
27/07/2023 |
7.30
|
263,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
26/07/2023 |
7.40
|
59,500 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
25/07/2023 |
7.10
|
102,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
24/07/2023 |
7.40
|
75,100 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
21/07/2023 |
7.30
|
99,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
20/07/2023 |
7.20
|
65,300 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
19/07/2023 |
7.20
|
82,800 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
18/07/2023 |
7.20
|
201,300 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
17/07/2023 |
7.50
|
145,400 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
14/07/2023 |
7.40
|
127,600 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
13/07/2023 |
7.40
|
237,700 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
12/07/2023 |
7.40
|
81,200 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
11/07/2023 |
7.40
|
170,300 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
10/07/2023 |
7.60
|
389,900 | 7.60 | 8.80 | 7.40 | 0 | 0 | 0 |