| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.30 | -2.50% | 925,300 | 1,500 | 0.0 |
11.60
12
11.70
|
|
2 tháng
(2024-09-23) |
-0.30 | -2.50% | 1,261,351 | 2,584 | 0.0 |
11.60
12.20
11.70
|
|
3 tháng
(2024-08-23) |
-0.80 | -6.40% | 2,310,485 | 5,384 | 0.1 |
11.60
12.50
11.70
|
|
6 tháng
(2024-05-27) |
1.10 | 10.38% | 6,243,552 | 72,638 | 0.8 |
10.50
13.30
11.70
|
|
12 tháng
(2023-11-27) |
3.60 | 44.44% | 10,809,487 | 107,802 | 1.5 |
8
13.30
11.70
|
|
24 tháng
(2022-12-02) |
5.30 | 82.81% | 20,440,495 | 255,852 | 2.8 |
6.30
13.30
11.70
|
|
36 tháng
(2021-12-07) |
-2.10 | -15.22% | 62,204,030 | 267,229 | 3.0 |
5.40
15.50
11.70
|
|
60 tháng
(2019-12-18) |
5.70 | 95% | 121,294,051 | -1,528,832 | -10.0 |
4.30
20.50
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2024 |
8.30
|
9,929 | 8.20 | 8.30 | 8.20 | 0 | 8,100 | -0.1 |
| 30/01/2024 |
8.20
|
16,160 | 8.20 | 8.30 | 8.20 | 100 | 9,100 | -0.1 |
| 29/01/2024 |
8.20
|
27,400 | 8.30 | 8.30 | 8.20 | 1,400 | 9,700 | -0.1 |
| 26/01/2024 |
8.40
|
32,842 | 8.30 | 8.40 | 8.20 | 10,400 | 10,000 | 0.0 |
| 25/01/2024 |
8.40
|
3,000 | 8.40 | 8.50 | 8.40 | 100 | 0 | 0.0 |
| 24/01/2024 |
8.40
|
20,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 23/01/2024 |
8.30
|
18,600 | 8.30 | 8.40 | 8.30 | 5,000 | 9,800 | -0.0 |
| 22/01/2024 |
8.40
|
12,300 | 8.30 | 8.40 | 8.20 | 200 | 0 | 0.0 |
| 19/01/2024 |
8.40
|
29,600 | 8.60 | 8.60 | 8.30 | 1,600 | 27,200 | -0.2 |
| 18/01/2024 |
8.50
|
10,900 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/01/2024 |
8.60
|
37,802 | 8.50 | 8.60 | 8.40 | 800 | 6,100 | -0.0 |
| 16/01/2024 |
8.40
|
8,000 | 8.30 | 8.50 | 8.30 | 200 | 0 | 0.0 |
| 15/01/2024 |
8.50
|
15,000 | 8.30 | 8.50 | 8.30 | 2,400 | 0 | 0.0 |
| 12/01/2024 |
8.30
|
15,300 | 8.40 | 8.50 | 8.30 | 1,000 | 0 | 0.0 |
| 11/01/2024 |
8.60
|
17,760 | 8.50 | 8.60 | 8.30 | 11,900 | 100 | 0.1 |
| 10/01/2024 |
8.40
|
17,611 | 8.30 | 8.50 | 8.30 | 0 | 200 | -0.0 |
| 09/01/2024 |
8.40
|
20,889 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 08/01/2024 |
8.30
|
27,500 | 8.20 | 8.40 | 8.20 | 500 | 0 | 0.0 |
| 05/01/2024 |
8.30
|
1,900 | 8.20 | 8.30 | 8.20 | 0 | 100 | -0.0 |
| 04/01/2024 |
8.40
|
5,100 | 8.50 | 8.50 | 8.40 | 100 | 0 | 0.0 |
| 03/01/2024 |
8.40
|
45,500 | 8.20 | 8.40 | 8.20 | 3,000 | 100 | 0.0 |
| 02/01/2024 |
8.20
|
13,540 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/12/2023 |
8.20
|
8,500 | 8.10 | 8.20 | 8 | 800 | 0 | 0.0 |
| 28/12/2023 |
8.10
|
23,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 27/12/2023 |
8.10
|
39,700 | 8 | 8.30 | 8 | 8,900 | 0 | 0.1 |
| 26/12/2023 |
8
|
1,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/12/2023 |
8
|
10,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 22/12/2023 |
8.20
|
6,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 21/12/2023 |
8.10
|
3,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 20/12/2023 |
8.10
|
13,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 19/12/2023 |
8.10
|
27,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 18/12/2023 |
8
|
5,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 15/12/2023 |
8
|
8,800 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 14/12/2023 |
8.20
|
9,900 | 8.10 | 8.20 | 8.10 | 0 | 100 | -0.0 |
| 13/12/2023 |
8.10
|
17,800 | 8 | 8.20 | 8 | 0 | 100 | -0.0 |
| 12/12/2023 |
8
|
34,500 | 8.10 | 8.20 | 8 | 0 | 100 | -0.0 |
| 11/12/2023 |
8.10
|
2,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/12/2023 |
8.10
|
25,500 | 8.10 | 8.20 | 8 | 7,600 | 6 | 0.1 |
| 07/12/2023 |
8.10
|
11,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/12/2023 |
8.10
|
6,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/12/2023 |
8.20
|
6,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/12/2023 |
8.20
|
42,100 | 8.20 | 8.30 | 8.10 | 0 | 800 | -0.0 |
| 01/12/2023 |
8.20
|
9,900 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 30/11/2023 |
8.20
|
26,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 29/11/2023 |
8.10
|
4,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 28/11/2023 |
8.10
|
26,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 27/11/2023 |
8.10
|
11,900 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/11/2023 |
8.10
|
34,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 23/11/2023 |
8.10
|
12,700 | 8.10 | 8.20 | 8.10 | 0 | 98 | -0.0 |
| 22/11/2023 |
8.10
|
10,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/11/2023 |
8.10
|
1,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/11/2023 |
8.10
|
20,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 17/11/2023 |
8.10
|
9,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 16/11/2023 |
8.10
|
400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 15/11/2023 |
8.10
|
14,800 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 14/11/2023 |
8.10
|
6,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 13/11/2023 |
8.20
|
4,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/11/2023 |
8.10
|
1,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 09/11/2023 |
8
|
12,800 | 8.20 | 8.20 | 8 | 0 | 500 | -0.0 |
| 08/11/2023 |
8.20
|
1,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 07/11/2023 |
8.10
|
2,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 06/11/2023 |
8.20
|
1,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 03/11/2023 |
8
|
28,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 02/11/2023 |
8.20
|
11,100 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 01/11/2023 |
8
|
13,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 31/10/2023 |
8.20
|
8,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/10/2023 |
8.40
|
6,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 27/10/2023 |
8.40
|
31,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/10/2023 |
8.20
|
47,300 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 25/10/2023 |
8.50
|
28,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/10/2023 |
8.60
|
23,300 | 8.20 | 8.60 | 8.30 | 0 | 1,000 | -0.0 |
| 23/10/2023 |
8.20
|
32,800 | 8.40 | 8.60 | 8.20 | 1,000 | 0 | 0.0 |
| 20/10/2023 |
8.40
|
500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/10/2023 |
8.60
|
51,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/10/2023 |
8.50
|
199,200 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 17/10/2023 |
8.50
|
15,900 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 16/10/2023 |
8.50
|
41,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 13/10/2023 |
8.50
|
21,100 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/10/2023 |
8.50
|
93,000 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/10/2023 |
8.50
|
62,100 | 8.30 | 8.50 | 8.40 | 0 | 1,000 | -0.0 |
| 10/10/2023 |
8.30
|
91,000 | 8.30 | 8.50 | 8.10 | 1,600 | 0 | 0.0 |
| 09/10/2023 |
8.30
|
64,900 | 8.30 | 8.50 | 8.30 | 0 | 4,700 | -0.0 |
| 06/10/2023 |
8.30
|
13,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/10/2023 |
8.20
|
50,000 | 8.20 | 8.40 | 8.20 | 0 | 20,200 | -0.2 |
| 04/10/2023 |
8.20
|
12,000 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 03/10/2023 |
8.20
|
65,600 | 8.40 | 8.40 | 8.20 | 0 | 10,000 | -0.1 |
| 02/10/2023 |
8.40
|
4,500 | 8.30 | 8.40 | 8.30 | 100 | 0 | 0.0 |
| 29/09/2023 |
8.30
|
28,400 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/09/2023 |
8.20
|
32,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 27/09/2023 |
8.30
|
53,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/09/2023 |
8.20
|
47,000 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 25/09/2023 |
8.30
|
43,100 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/09/2023 |
8.40
|
30,700 | 8.30 | 8.40 | 8.10 | 40 | 500 | -0.0 |
| 21/09/2023 |
8.30
|
38,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 20/09/2023 |
8.30
|
15,000 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/09/2023 |
8.20
|
15,200 | 8.30 | 8.30 | 8.20 | 17 | 0 | 0 |
| 18/09/2023 |
8.30
|
43,400 | 8.20 | 8.30 | 8.20 | 30 | 0 | 0.0 |
| 15/09/2023 |
8.20
|
9,800 | 8.20 | 8.30 | 8.20 | 19 | 34 | 0 |
| 14/09/2023 |
8.20
|
44,000 | 8.40 | 8.40 | 8.20 | 50 | 0 | 0.0 |
| 13/09/2023 |
8.40
|
41,300 | 8.40 | 8.40 | 8.20 | 16 | 0 | 0.0 |