Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2023 |
8.40
|
202,200 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
28/11/2023 |
8.20
|
67,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
27/11/2023 |
8.20
|
143,400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
24/11/2023 |
8.50
|
110,400 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
23/11/2023 |
8.30
|
330,400 | 8.50 | 8.90 | 8.20 | 0 | 0 | 0 |
22/11/2023 |
8.50
|
448,200 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
21/11/2023 |
8.10
|
372,900 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
20/11/2023 |
8.10
|
99,000 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
17/11/2023 |
8
|
355,100 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
16/11/2023 |
8.30
|
78,300 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
15/11/2023 |
8.20
|
246,200 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
14/11/2023 |
8.10
|
160,900 | 8 | 8.10 | 8 | 0 | 10,000 | -0.1 |
13/11/2023 |
8
|
125,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
10/11/2023 |
8
|
344,400 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
09/11/2023 |
8.10
|
266,400 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
08/11/2023 |
8
|
284,600 | 7.50 | 8 | 7.30 | 0 | 0 | 0 |
07/11/2023 |
7.50
|
171,800 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
06/11/2023 |
7.40
|
63,000 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
03/11/2023 |
7.30
|
138,400 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
02/11/2023 |
7.50
|
169,700 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
01/11/2023 |
7
|
252,700 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
31/10/2023 |
6.90
|
215,900 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
30/10/2023 |
7.30
|
53,400 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
27/10/2023 |
7.60
|
184,600 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
26/10/2023 |
7.30
|
492,800 | 8.30 | 8.30 | 7.10 | 0 | 0 | 0 |
25/10/2023 |
8.30
|
166,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
24/10/2023 |
8.20
|
193,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
23/10/2023 |
8.30
|
52,200 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
20/10/2023 |
8.40
|
200,200 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
19/10/2023 |
8.10
|
171,500 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
18/10/2023 |
8.40
|
314,300 | 8.80 | 8.90 | 8.10 | 0 | 0 | 0 |
17/10/2023 |
8.80
|
313,300 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
16/10/2023 |
9.10
|
164,200 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
13/10/2023 |
9.30
|
253,800 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
12/10/2023 |
9.40
|
149,200 | 9.50 | 9.80 | 9.30 | 0 | 0 | 0 |
11/10/2023 |
9.50
|
593,100 | 9.10 | 9.90 | 9 | 0 | 0 | 0 |
10/10/2023 |
9.10
|
104,600 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
09/10/2023 |
9.10
|
201,900 | 8.90 | 9.30 | 9 | 0 | 0 | 0 |
06/10/2023 |
8.90
|
103,900 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
05/10/2023 |
8.70
|
142,500 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
04/10/2023 |
8.90
|
153,600 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
03/10/2023 |
8.80
|
218,300 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
02/10/2023 |
9.40
|
125,100 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
29/09/2023 |
9.30
|
141,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
28/09/2023 |
9.40
|
151,300 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
27/09/2023 |
9.30
|
641,700 | 9.40 | 9.50 | 8.70 | 0 | 0 | 0 |
26/09/2023 |
9.40
|
502,900 | 9.50 | 9.70 | 9.20 | 0 | 0 | 0 |
25/09/2023 |
9.50
|
514,300 | 10.20 | 10.50 | 9.30 | 0 | 0 | 0 |
22/09/2023 |
10.20
|
577,300 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
21/09/2023 |
10.60
|
722,800 | 10.50 | 11.10 | 10.20 | 0 | 0 | 0 |
20/09/2023 |
10.50
|
257,500 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
19/09/2023 |
10.40
|
331,700 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
18/09/2023 |
10.50
|
373,900 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
15/09/2023 |
10.90
|
637,700 | 10.20 | 10.90 | 10.30 | 8,500 | 0 | 0.1 |
14/09/2023 |
10.20
|
558,900 | 10.60 | 10.70 | 10 | 0 | 0 | 0 |
13/09/2023 |
10.60
|
505,700 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
12/09/2023 |
10.90
|
664,400 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 |
11/09/2023 |
10.80
|
846,000 | 11.40 | 11.60 | 10.50 | 0 | 0 | 0 |
08/09/2023 |
11.40
|
718,100 | 11.50 | 11.80 | 11.30 | 10,000 | 0 | 0.1 |
07/09/2023 |
11.50
|
1,463,100 | 11.10 | 12 | 11 | 1,600 | 0 | 0.0 |
06/09/2023 |
11.10
|
720,500 | 11 | 11.20 | 10.80 | 0 | 0 | 0 |
05/09/2023 |
11
|
634,500 | 10.60 | 11.10 | 10.60 | 0 | 0 | 0 |
31/08/2023 |
10.60
|
288,400 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
30/08/2023 |
10.60
|
193,600 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
29/08/2023 |
10.80
|
317,900 | 10.50 | 11.10 | 10.40 | 0 | 0 | 0 |
28/08/2023 |
10.50
|
189,200 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
25/08/2023 |
10.50
|
321,400 | 10.30 | 10.70 | 10.20 | 0 | 0 | 0 |
24/08/2023 |
10.30
|
164,700 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
23/08/2023 |
10.10
|
134,500 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
22/08/2023 |
10.10
|
313,500 | 10.40 | 10.50 | 9.80 | 0 | 0 | 0 |
21/08/2023 |
10.40
|
474,900 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
18/08/2023 |
10.20
|
1,141,500 | 11.60 | 11.60 | 10 | 0 | 0 | 0 |
17/08/2023 |
11.60
|
444,500 | 12 | 12 | 11.40 | 0 | 0 | 0 |
16/08/2023 |
12
|
382,400 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
15/08/2023 |
12.10
|
562,400 | 11.90 | 12.40 | 11.90 | 0 | 0 | 0 |
14/08/2023 |
11.90
|
540,300 | 12.40 | 12.40 | 11.60 | 0 | 0 | 0 |
11/08/2023 |
12.40
|
1,216,800 | 12.50 | 12.60 | 11.60 | 2,000 | 0 | 0.0 |
10/08/2023 |
12.50
|
1,481,700 | 11.80 | 13.20 | 12.10 | 0 | 0 | 0 |
09/08/2023 |
11.80
|
2,413,300 | 10.30 | 11.80 | 10.40 | 0 | 0 | 0 |
08/08/2023 |
10.30
|
601,700 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
07/08/2023 |
10.20
|
678,100 | 9.90 | 10.30 | 9.80 | 0 | 0 | 0 |
04/08/2023 |
9.90
|
353,200 | 10 | 10 | 9.70 | 0 | 0 | 0 |
03/08/2023 |
10
|
444,800 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
02/08/2023 |
10.10
|
338,300 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
01/08/2023 |
10.20
|
556,500 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
31/07/2023 |
10.20
|
370,400 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
28/07/2023 |
10.20
|
438,400 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
27/07/2023 |
10
|
305,600 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
26/07/2023 |
10.10
|
520,500 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
25/07/2023 |
10.30
|
381,100 | 10.40 | 10.80 | 10.20 | 0 | 0 | 0 |
24/07/2023 |
10.40
|
497,900 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
21/07/2023 |
10.40
|
843,700 | 9.90 | 10.50 | 9.80 | 0 | 0 | 0 |
20/07/2023 |
9.90
|
241,100 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
19/07/2023 |
9.90
|
321,800 | 10 | 10 | 9.70 | 0 | 0 | 0 |
18/07/2023 |
10
|
450,100 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
17/07/2023 |
9.90
|
585,000 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
14/07/2023 |
9.80
|
435,600 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
13/07/2023 |
9.70
|
355,800 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
12/07/2023 |
9.80
|
258,900 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
11/07/2023 |
10
|
674,300 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |