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) |
-0.46 | -15.86% | 10,514,400 | 1,900 | 0.0 |
2.30
2.90
2.44
|
2 tháng
(2024-07-22) |
-0.93 | -27.60% | 31,288,300 | 3,200 | 0.0 |
2.20
3.37
2.44
|
3 tháng
(2024-06-20) |
-2.92 | -54.48% | 37,205,200 | -9,100 | -0.0 |
2.20
5.37
2.44
|
6 tháng
(2024-03-22) |
-5.56 | -69.50% | 77,921,800 | 67,500 | 0.4 |
2.20
8
2.44
|
12 tháng
(2023-09-25) |
-6.41 | -72.43% | 214,130,200 | 77,383 | 0.7 |
2.20
12.05
2.44
|
24 tháng
(2022-09-29) |
-6.15 | -71.59% | 235,133,800 | 48,367 | 1.5 |
2.20
12.05
2.44
|
36 tháng
(2021-10-04) |
-9.56 | -79.67% | 263,840,400 | 75,958 | 2.3 |
2.20
19.15
2.44
|
60 tháng
(2019-10-15) |
-3.79 | -60.84% | 274,482,100 | -33,612 | 0.9 |
2.20
19.15
2.44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
9.46
|
185,100 | 9.49 | 9.49 | 9.10 | 0 | 0 | 0 |
27/11/2023 |
9.49
|
199,800 | 9.51 | 9.60 | 9.20 | 200 | 0 | 0.0 |
24/11/2023 |
9.51
|
400,800 | 9.51 | 9.51 | 9.01 | 5,900 | 0 | 0.1 |
23/11/2023 |
9.51
|
462,300 | 9.70 | 9.75 | 9.50 | 200 | 0 | 0.0 |
22/11/2023 |
9.70
|
375,700 | 9.71 | 9.82 | 9.60 | 0 | 0 | 0 |
21/11/2023 |
9.71
|
205,100 | 9.70 | 9.83 | 9.61 | 300 | 0 | 0.0 |
20/11/2023 |
9.70
|
321,000 | 9.89 | 9.89 | 9.48 | 100 | 0 | 0.0 |
17/11/2023 |
9.89
|
1,309,500 | 9.70 | 10.10 | 9.57 | 0 | 7,800 | -0.1 |
16/11/2023 |
9.70
|
900,800 | 10 | 10.05 | 9.65 | 0 | 0 | 0 |
15/11/2023 |
10
|
1,663,500 | 10 | 10.35 | 9.99 | 0 | 30,000 | -0.3 |
14/11/2023 |
10
|
2,719,100 | 9.90 | 10.45 | 9.94 | 0 | 32,900 | -0.3 |
13/11/2023 |
9.90
|
931,200 | 10.15 | 10.40 | 9.71 | 0 | 0 | 0 |
10/11/2023 |
10.15
|
1,773,800 | 10.05 | 10.60 | 10 | 0 | 0 | 0 |
09/11/2023 |
10.05
|
2,938,500 | 9.40 | 10.05 | 9.39 | 60,500 | 1,400 | 0.6 |
08/11/2023 |
9.40
|
309,900 | 9.40 | 9.45 | 9.20 | 12,400 | 0 | 0.1 |
07/11/2023 |
9.40
|
169,900 | 9.69 | 9.69 | 9.40 | 1,800 | 300 | 0.0 |
06/11/2023 |
9.69
|
332,500 | 9.79 | 9.85 | 9.41 | 1,400 | 0 | 0.0 |
03/11/2023 |
9.79
|
504,800 | 9.90 | 9.95 | 9.60 | 0 | 0 | 0 |
02/11/2023 |
9.90
|
2,546,200 | 9.26 | 9.90 | 9.22 | 300 | 5,600 | -0.0 |
01/11/2023 |
9.26
|
705,200 | 9.95 | 10.10 | 9.26 | 0 | 0 | 0 |
31/10/2023 |
9.95
|
958,900 | 10.20 | 10.40 | 9.91 | 0 | 200 | -0.0 |
30/10/2023 |
10.20
|
1,847,500 | 10.10 | 10.75 | 9.95 | 5,600 | 0 | 0.1 |
27/10/2023 |
10.10
|
1,294,600 | 10 | 10.70 | 9.99 | 0 | 0 | 0 |
26/10/2023 |
10
|
1,358,300 | 10.60 | 11 | 9.90 | 0 | 0 | 0 |
25/10/2023 |
10.60
|
2,672,900 | 9.94 | 10.60 | 9.94 | 0 | 0 | 0 |
24/10/2023 |
9.94
|
196,400 | 9.93 | 10.20 | 9.91 | 0 | 0 | 0 |
23/10/2023 |
9.93
|
285,000 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
20/10/2023 |
10.10
|
1,038,500 | 10 | 10.50 | 9.93 | 0 | 0 | 0 |
19/10/2023 |
10
|
248,000 | 10.65 | 10.65 | 10 | 0 | 0 | 0 |
18/10/2023 |
10.65
|
2,882,400 | 10.65 | 11.35 | 10.30 | 0 | 0 | 0 |
17/10/2023 |
10.65
|
3,322,100 | 9.99 | 10.65 | 9.80 | 0 | 0 | 0 |
16/10/2023 |
9.99
|
1,195,400 | 10.45 | 10.50 | 9.90 | 0 | 0 | 0 |
13/10/2023 |
10.45
|
906,500 | 10.50 | 10.90 | 10 | 0 | 0 | 0 |
12/10/2023 |
10.50
|
2,979,000 | 10.50 | 10.65 | 9.77 | 0 | 0 | 0 |
11/10/2023 |
10.50
|
579,600 | 11.25 | 11.25 | 10.50 | 0 | 100 | -0.0 |
10/10/2023 |
11.25
|
2,796,100 | 12.05 | 12.50 | 11.25 | 0 | 0 | 0 |
09/10/2023 |
12.05
|
3,633,600 | 11.30 | 12.05 | 11.30 | 0 | 200 | -0.0 |
06/10/2023 |
11.30
|
2,564,800 | 10.60 | 11.30 | 10 | 0 | 0 | 0 |
05/10/2023 |
10.60
|
2,762,900 | 11.30 | 12.05 | 10.55 | 0 | 200 | -0.0 |
04/10/2023 |
11.30
|
3,701,100 | 10.60 | 11.30 | 10.65 | 0 | 0 | 0 |
03/10/2023 |
10.60
|
3,027,700 | 9.94 | 10.60 | 10 | 300 | 100 | 0.0 |
02/10/2023 |
9.94
|
3,199,300 | 9.29 | 9.94 | 9.29 | 4,000 | 600 | 0.0 |
29/09/2023 |
9.29
|
614,400 | 8.83 | 9.30 | 8.82 | 0 | 0 | 0 |
28/09/2023 |
8.83
|
42,400 | 8.83 | 8.90 | 8.50 | 0 | 0 | 0 |
27/09/2023 |
8.83
|
31,800 | 8.85 | 8.85 | 8.25 | 0 | 0 | 0 |
26/09/2023 |
8.85
|
113,000 | 8.85 | 8.99 | 8.70 | 100 | 0 | 0.0 |
25/09/2023 |
8.85
|
108,100 | 9.09 | 9.10 | 8.50 | 0 | 0 | 0 |
22/09/2023 |
9.09
|
700,900 | 9.40 | 9.40 | 8.75 | 100 | 0 | 0.0 |
21/09/2023 |
9.40
|
836,000 | 9.40 | 9.50 | 9 | 200 | 0 | 0.0 |
20/09/2023 |
9.40
|
128,400 | 9.10 | 9.73 | 8.85 | 0 | 0 | 0 |
19/09/2023 |
9.10
|
1,733,200 | 8.67 | 9.10 | 8.58 | 0 | 0 | 0 |
18/09/2023 |
8.67
|
1,304,600 | 8.66 | 8.67 | 8.45 | 0 | 0 | 0 |
15/09/2023 |
8.66
|
5,100 | 8.70 | 8.75 | 8.45 | 0 | 0 | 0 |
14/09/2023 |
8.70
|
300 | 8.60 | 8.72 | 8.36 | 0 | 0 | 0 |
13/09/2023 |
8.60
|
10,500 | 8.74 | 8.74 | 8.60 | 500 | 0 | 0.0 |
12/09/2023 |
8.74
|
4,900 | 8.65 | 8.74 | 8.65 | 0 | 0 | 0 |
11/09/2023 |
8.65
|
8,600 | 8.76 | 8.76 | 8.60 | 0 | 0 | 0 |
08/09/2023 |
8.76
|
18,600 | 8.63 | 8.76 | 8.63 | 0 | 0 | 0 |
07/09/2023 |
8.63
|
12,000 | 8.93 | 8.98 | 8.60 | 2,100 | 0 | 0.0 |
06/09/2023 |
8.93
|
20,500 | 8.80 | 8.99 | 8.51 | 0 | 0 | 0 |
05/09/2023 |
8.80
|
34,100 | 8.81 | 8.81 | 8.50 | 0 | 0 | 0 |
31/08/2023 |
8.81
|
11,200 | 8.89 | 8.89 | 8.51 | 100 | 0 | 0.0 |
30/08/2023 |
8.89
|
6,800 | 8.79 | 8.90 | 8.46 | 0 | 0 | 0 |
29/08/2023 |
8.79
|
24,000 | 8.50 | 8.80 | 8.56 | 0 | 0 | 0 |
28/08/2023 |
8.50
|
9,000 | 8.99 | 8.99 | 8.48 | 0 | 500 | -0.0 |
25/08/2023 |
8.99
|
1,800 | 8.99 | 8.99 | 8.97 | 0 | 100 | -0.0 |
24/08/2023 |
8.99
|
31,500 | 8.90 | 9 | 8.82 | 0 | 0 | 0 |
23/08/2023 |
8.90
|
7,800 | 8.90 | 8.95 | 8.50 | 0 | 0 | 0 |
22/08/2023 |
8.90
|
11,900 | 8.45 | 9 | 8.46 | 0 | 0 | 0 |
21/08/2023 |
8.45
|
536,300 | 8.49 | 9.08 | 8.15 | 0 | 1,000 | -0.0 |
18/08/2023 |
8.49
|
54,300 | 9.10 | 9.10 | 8.48 | 0 | 400 | -0.0 |
17/08/2023 |
9.10
|
59,900 | 9.14 | 9.14 | 9.10 | 0 | 0 | 0 |
16/08/2023 |
9.14
|
493,300 | 9.29 | 9.31 | 9.10 | 0 | 0 | 0 |
15/08/2023 |
9.29
|
548,700 | 9.25 | 9.45 | 9.20 | 0 | 0 | 0 |
14/08/2023 |
9.25
|
717,000 | 9.02 | 9.42 | 9.02 | 0 | 0 | 0 |
11/08/2023 |
9.02
|
6,000 | 9.01 | 9.20 | 9 | 0 | 0 | 0 |
10/08/2023 |
9.01
|
530,200 | 9.21 | 9.21 | 9 | 0 | 0 | 0 |
09/08/2023 |
9.21
|
7,900 | 9.12 | 9.21 | 9 | 0 | 500 | -0.0 |
08/08/2023 |
9.12
|
86,800 | 8.80 | 9.15 | 8.80 | 0 | 0 | 0 |
07/08/2023 |
8.80
|
13,700 | 8.97 | 9.30 | 8.40 | 0 | 500 | -0.0 |
04/08/2023 |
8.97
|
30,000 | 8.73 | 8.97 | 8.74 | 0 | 0 | 0 |
03/08/2023 |
8.73
|
181,600 | 9.09 | 9.09 | 8.73 | 0 | 0 | 0 |
02/08/2023 |
9.09
|
61,100 | 9.20 | 9.20 | 8.64 | 0 | 500 | -0.0 |
01/08/2023 |
9.20
|
99,300 | 9.20 | 9.30 | 9.12 | 0 | 0 | 0 |
31/07/2023 |
9.20
|
97,000 | 9.12 | 9.50 | 9 | 0 | 0 | 0 |
28/07/2023 |
9.12
|
1,188,000 | 9.14 | 9.22 | 9.12 | 0 | 0 | 0 |
27/07/2023 |
9.14
|
660,900 | 9.15 | 9.30 | 9.12 | 0 | 0 | 0 |
26/07/2023 |
9.15
|
2,119,900 | 9.15 | 9.30 | 8.95 | 0 | 0 | 0 |
25/07/2023 |
9.15
|
28,500 | 9.15 | 9.24 | 8.95 | 0 | 0 | 0 |
24/07/2023 |
9.15
|
11,100 | 9.25 | 9.29 | 9.10 | 0 | 0 | 0 |
21/07/2023 |
9.25
|
12,800 | 9.20 | 9.40 | 8.93 | 0 | 0 | 0 |
20/07/2023 |
9.20
|
49,800 | 9.30 | 9.45 | 8.82 | 0 | 0 | 0 |
19/07/2023 |
9.30
|
193,700 | 9.50 | 9.55 | 8.84 | 0 | 0 | 0 |
18/07/2023 |
9.50
|
20,500 | 9.50 | 9.60 | 9.01 | 0 | 0 | 0 |
17/07/2023 |
9.50
|
2,900,300 | 8.85 | 9.54 | 9.09 | 0 | 0 | 0 |
14/07/2023 |
8.85
|
31,700 | 8.90 | 9 | 8.85 | 0 | 0 | 0 |
13/07/2023 |
8.90
|
30,800 | 9 | 9.15 | 8.85 | 0 | 0 | 0 |
12/07/2023 |
9
|
298,900 | 8.69 | 9.29 | 8.31 | 0 | 0 | 0 |
11/07/2023 |
8.69
|
155,600 | 8.13 | 8.69 | 8.31 | 0 | 500 | -0.0 |
10/07/2023 |
8.13
|
93,900 | 7.60 | 8.13 | 7.79 | 1,500 | 0 | 0.0 |