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 | 3.75% | 22,200 | 0 | 0 |
6.80
8.50
8.30
|
2 tháng
(2024-07-22) |
0.30 | 3.75% | 40,300 | 0 | 0 |
6.50
8.50
8.30
|
3 tháng
(2024-06-20) |
0.90 | 12.16% | 294,400 | 0 | 0 |
6.50
11.40
8.30
|
6 tháng
(2024-03-22) |
0.30 | 3.75% | 521,200 | 0 | 0 |
5.80
11.40
8.30
|
12 tháng
(2023-09-25) |
-0.80 | -8.79% | 824,500 | -100 | -0.0 |
5.80
11.40
8.30
|
24 tháng
(2022-09-29) |
3.10 | 59.62% | 1,591,900 | -100 | -0.0 |
5.20
18.20
8.30
|
36 tháng
(2021-10-04) |
3.50 | 72.92% | 1,592,300 | -100 | -0.0 |
2.90
18.20
8.30
|
60 tháng
(2019-10-15) |
-0.70 | -7.78% | 1,601,910 | -100 | -0.0 |
2.90
18.20
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2023 |
8.20
|
4,700 | 8.30 | 8.40 | 7.70 | 0 | 0 | 0 |
08/11/2023 |
8.30
|
1,900 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
07/11/2023 |
8.30
|
1,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
06/11/2023 |
8.40
|
300 | 8.20 | 8.50 | 8.40 | 0 | 0 | 0 |
03/11/2023 |
8.20
|
100 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 |
02/11/2023 |
8.10
|
6,900 | 8 | 8.50 | 7.30 | 0 | 0 | 0 |
01/11/2023 |
8
|
100 | 7.80 | 8 | 8 | 0 | 0 | 0 |
31/10/2023 |
7.80
|
3,000 | 7.70 | 7.80 | 7.80 | 0 | 0 | 0 |
30/10/2023 |
7.70
|
1,200 | 8.30 | 8.50 | 7.70 | 0 | 0 | 0 |
27/10/2023 |
8.30
|
800 | 7.60 | 8.40 | 7.50 | 0 | 0 | 0 |
26/10/2023 |
7.60
|
5,800 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
25/10/2023 |
8.60
|
8,900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
24/10/2023 |
8.60
|
1,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
23/10/2023 |
8.80
|
300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
20/10/2023 |
8.90
|
2,300 | 8.90 | 9 | 8.10 | 0 | 0 | 0 |
19/10/2023 |
8.90
|
200 | 8.30 | 8.90 | 8.80 | 0 | 0 | 0 |
18/10/2023 |
8.30
|
1,400 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
17/10/2023 |
9.20
|
2,100 | 9 | 9.20 | 9.10 | 0 | 0 | 0 |
16/10/2023 |
9
|
2,400 | 8.60 | 9.20 | 9 | 0 | 0 | 0 |
13/10/2023 |
8.60
|
4,600 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
12/10/2023 |
8.80
|
3,900 | 8.60 | 9.10 | 8.70 | 0 | 0 | 0 |
11/10/2023 |
8.60
|
2,100 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
10/10/2023 |
8.50
|
2,500 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
09/10/2023 |
8.50
|
1,100 | 8.30 | 8.50 | 8.40 | 0 | 0 | 0 |
06/10/2023 |
8.30
|
200 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
05/10/2023 |
7.80
|
4,300 | 8.80 | 8.80 | 7.60 | 0 | 0 | 0 |
04/10/2023 |
8.80
|
300 | 8.20 | 9 | 8.80 | 0 | 0 | 0 |
03/10/2023 |
8.20
|
1,900 | 9 | 9 | 8.20 | 0 | 0 | 0 |
02/10/2023 |
9
|
27,300 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
29/09/2023 |
9.30
|
900 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
28/09/2023 |
9.40
|
600 | 8.80 | 9.40 | 9 | 0 | 0 | 0 |
27/09/2023 |
8.80
|
400 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
26/09/2023 |
9.50
|
3,100 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
25/09/2023 |
9.10
|
9,300 | 10 | 10 | 9.10 | 0 | 0 | 0 |
22/09/2023 |
10
|
5,800 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
21/09/2023 |
10.10
|
8,900 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
20/09/2023 |
10.10
|
7,700 | 10.30 | 11 | 10 | 0 | 0 | 0 |
19/09/2023 |
10.30
|
18,800 | 11 | 11 | 10.30 | 0 | 0 | 0 |
18/09/2023 |
11
|
6,500 | 11 | 11 | 10.90 | 0 | 0 | 0 |
15/09/2023 |
11
|
7,100 | 10.90 | 11 | 10.30 | 0 | 0 | 0 |
14/09/2023 |
10.90
|
14,200 | 11 | 11.50 | 10.30 | 0 | 0 | 0 |
13/09/2023 |
11
|
7,400 | 10.70 | 11 | 10.90 | 0 | 0 | 0 |
12/09/2023 |
10.70
|
17,900 | 11.60 | 11.60 | 10.70 | 0 | 0 | 0 |
11/09/2023 |
11.60
|
17,600 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 |
08/09/2023 |
11.50
|
4,200 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
07/09/2023 |
11.50
|
11,100 | 11.50 | 12 | 11.40 | 0 | 0 | 0 |
06/09/2023 |
11.50
|
20,200 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
05/09/2023 |
11.70
|
17,500 | 11.70 | 12 | 11.60 | 0 | 0 | 0 |
31/08/2023 |
11.70
|
39,200 | 12.30 | 12.50 | 11.10 | 0 | 0 | 0 |
30/08/2023 |
12.30
|
26,500 | 12.70 | 12.90 | 11.80 | 0 | 0 | 0 |
29/08/2023 |
12.70
|
49,800 | 11 | 12.80 | 11.50 | 0 | 0 | 0 |
28/08/2023 |
11
|
134,400 | 13.10 | 13.80 | 10.50 | 0 | 0 | 0 |
25/08/2023 |
13.10
|
110,700 | 12.90 | 13.50 | 10.10 | 0 | 0 | 0 |
24/08/2023 |
12.90
|
20,000 | 11 | 13 | 10.20 | 0 | 0 | 0 |
23/08/2023 |
11
|
10,600 | 13.80 | 13.80 | 11 | 0 | 0 | 0 |
22/08/2023 |
13.80
|
9,000 | 13.40 | 13.80 | 10.20 | 0 | 0 | 0 |
21/08/2023 |
13.40
|
3,300 | 14.80 | 14.80 | 11.70 | 0 | 0 | 0 |
18/08/2023 |
14.80
|
8,400 | 13.60 | 14.80 | 12.20 | 0 | 0 | 0 |
17/08/2023 |
13.60
|
34,200 | 15.80 | 16.20 | 13.50 | 0 | 0 | 0 |
16/08/2023 |
15.80
|
24,600 | 16.40 | 16.40 | 15.60 | 0 | 0 | 0 |
15/08/2023 |
16.40
|
12,600 | 14.30 | 16.40 | 12.20 | 0 | 0 | 0 |
14/08/2023 |
14.30
|
29,000 | 15.50 | 15.50 | 14.30 | 0 | 0 | 0 |
11/08/2023 |
15.50
|
5,600 | 18.20 | 18.20 | 15.50 | 0 | 0 | 0 |
10/08/2023 |
18.20
|
14,300 | 15.90 | 18.20 | 18.20 | 0 | 0 | 0 |
09/08/2023 |
15.90
|
36,900 | 13.90 | 15.90 | 15.90 | 0 | 0 | 0 |
08/08/2023 |
13.90
|
500 | 12.10 | 13.90 | 13.90 | 0 | 0 | 0 |
07/08/2023 |
12.10
|
19,600 | 10.90 | 12.10 | 12.10 | 0 | 0 | 0 |
04/08/2023 |
10.90
|
5,200 | 9.50 | 10.90 | 10 | 0 | 0 | 0 |
03/08/2023 |
9.50
|
2,800 | 9.30 | 9.50 | 9.40 | 0 | 0 | 0 |
02/08/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
01/08/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
31/07/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
28/07/2023 |
9.30
|
1,500 | 10.90 | 10.90 | 9.30 | 0 | 0 | 0 |
27/07/2023 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
26/07/2023 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
25/07/2023 |
10.90
|
900 | 11 | 11 | 10.90 | 0 | 0 | 0 |
24/07/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
21/07/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
20/07/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
19/07/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
18/07/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
17/07/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
14/07/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
13/07/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
12/07/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
11/07/2023 |
11
|
100 | 10.10 | 11 | 11 | 0 | 0 | 0 |
10/07/2023 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
07/07/2023 |
10.10
|
100 | 11.80 | 11.80 | 10.10 | 0 | 0 | 0 |
06/07/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
05/07/2023 |
11.80
|
100 | 12 | 12 | 11.80 | 0 | 0 | 0 |
04/07/2023 |
12
|
800 | 10.80 | 12 | 10.80 | 0 | 0 | 0 |
03/07/2023 |
10.80
|
200 | 9.40 | 10.80 | 10.80 | 0 | 0 | 0 |
30/06/2023 |
9.40
|
1,100 | 8.20 | 9.40 | 9.40 | 0 | 0 | 0 |
29/06/2023 |
8.20
|
300 | 7.20 | 8.20 | 8.20 | 0 | 0 | 0 |
28/06/2023 |
7.20
|
100 | 5.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/06/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/06/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/06/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/06/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/06/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |