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) |
-0.10 | -0.97% | 114,500 | -600 | -0.0 |
10
10.90
10.20
|
2 tháng
(2024-07-22) |
0.10 | 0.99% | 254,200 | -2,500 | -0.0 |
9.80
10.90
10.20
|
3 tháng
(2024-06-20) |
-0.80 | -7.27% | 483,100 | -3,500 | -0.0 |
9.80
11.20
10.20
|
6 tháng
(2024-03-22) |
1 | 10.87% | 2,456,000 | -27,899 | -0.3 |
8.30
13.30
10.20
|
12 tháng
(2023-09-25) |
1.45 | 16.57% | 3,052,600 | -30,567 | -0.3 |
8.25
13.30
10.20
|
24 tháng
(2022-09-29) |
0.87 | 9.29% | 4,502,819 | -42,473 | -0.4 |
5.33
13.30
10.20
|
36 tháng
(2021-10-04) |
-0.15 | -1.42% | 5,841,290 | -127,253 | -1.6 |
5.33
13.30
10.20
|
60 tháng
(2019-10-15) |
5.11 | 100.59% | 7,780,288 | -111,513 | -0.7 |
5.09
13.30
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
27/11/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
24/11/2023 |
8.83
|
1,800 | 8.67 | 9.17 | 8.33 | 0 | 0 | 0 |
23/11/2023 |
8.67
|
4,400 | 8.58 | 9.17 | 8.08 | 0 | 0 | 0 |
22/11/2023 |
8.58
|
21,200 | 8.92 | 8.92 | 8.58 | 0 | 0 | 0 |
21/11/2023 |
8.92
|
600 | 8.42 | 9.17 | 8.08 | 0 | 0 | 0 |
20/11/2023 |
8.42
|
8,300 | 8.67 | 8.83 | 8.33 | 0 | 0 | 0 |
17/11/2023 |
8.67
|
6,300 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 |
16/11/2023 |
8.67
|
800 | 8.58 | 8.67 | 8.42 | 0 | 0 | 0 |
15/11/2023 |
8.58
|
7,000 | 8.58 | 8.67 | 8.58 | 0 | 0 | 0 |
14/11/2023 |
8.58
|
900 | 8.50 | 8.58 | 8 | 0 | 0 | 0 |
13/11/2023 |
8.50
|
11,000 | 8.50 | 8.67 | 8.42 | 0 | 0 | 0 |
10/11/2023 |
8.50
|
600 | 8.50 | 8.67 | 8.50 | 0 | 0 | 0 |
09/11/2023 |
8.50
|
7,200 | 8.50 | 8.50 | 8.25 | 0 | 0 | 0 |
08/11/2023 |
8.50
|
200 | 8.25 | 8.50 | 8.25 | 0 | 0 | 0 |
07/11/2023 |
8.25
|
5,600 | 8.75 | 8.75 | 8.25 | 0 | 0 | 0 |
06/11/2023 |
8.75
|
11,200 | 8.75 | 8.75 | 8 | 0 | 0 | 0 |
03/11/2023 |
8.75
|
100 | 8.58 | 8.75 | 8.75 | 0 | 0 | 0 |
02/11/2023 |
8.58
|
4,200 | 8.42 | 8.92 | 8.50 | 0 | 0 | 0 |
01/11/2023 |
8.42
|
18,400 | 8.50 | 8.50 | 8.08 | 0 | 0 | 0 |
31/10/2023 |
8.50
|
1,700 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 |
30/10/2023 |
8.58
|
2,300 | 8.83 | 8.83 | 8.58 | 0 | 0 | 0 |
27/10/2023 |
8.83
|
3,300 | 8.92 | 8.92 | 8.58 | 0 | 0 | 0 |
26/10/2023 |
8.92
|
200 | 8.75 | 8.92 | 8.75 | 0 | 0 | 0 |
25/10/2023 |
8.75
|
600 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 |
24/10/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
23/10/2023 |
8.75
|
100 | 8.58 | 8.75 | 8.75 | 0 | 0 | 0 |
20/10/2023 |
8.58
|
1,500 | 8.67 | 8.75 | 8.58 | 0 | 0 | 0 |
19/10/2023 |
8.67
|
5,100 | 8.33 | 8.67 | 8.50 | 0 | 0 | 0 |
18/10/2023 |
8.33
|
3,500 | 8.75 | 8.75 | 8.33 | 0 | 0 | 0 |
17/10/2023 |
8.75
|
400 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 |
16/10/2023 |
8.75
|
2,900 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
13/10/2023 |
8.75
|
600 | 8.58 | 8.75 | 8.58 | 0 | 0 | 0 |
12/10/2023 |
8.58
|
1,500 | 8.83 | 8.83 | 8.58 | 0 | 0 | 0 |
11/10/2023 |
8.83
|
1,100 | 8.50 | 9.08 | 8.50 | 0 | 0 | 0 |
10/10/2023 |
8.50
|
200 | 8.75 | 8.92 | 8.50 | 0 | 0 | 0 |
09/10/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
06/10/2023 |
8.75
|
500 | 8.83 | 8.83 | 8.42 | 400 | 400 | 0 |
05/10/2023 |
8.83
|
700 | 8.83 | 8.92 | 8.50 | 0 | 600 | -0.0 |
04/10/2023 |
8.83
|
2,100 | 8.83 | 8.83 | 8.50 | 0 | 0 | 0 |
03/10/2023 |
8.83
|
500 | 9.08 | 9.08 | 8.83 | 0 | 0 | 0 |
02/10/2023 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
29/09/2023 |
9.08
|
1,900 | 8.67 | 9.08 | 8.33 | 0 | 0 | 0 |
28/09/2023 |
8.67
|
1,100 | 8.67 | 8.67 | 8.67 | 1,000 | 0 | 0.0 |
27/09/2023 |
8.67
|
300 | 8.67 | 8.92 | 8.67 | 0 | 0 | 0 |
26/09/2023 |
8.67
|
800 | 8.75 | 8.92 | 8.67 | 0 | 0 | 0 |
25/09/2023 |
8.75
|
3,100 | 8.75 | 8.75 | 8.33 | 0 | 0 | 0 |
22/09/2023 |
8.75
|
3,400 | 8.92 | 8.92 | 8.50 | 0 | 0 | 0 |
21/09/2023 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
20/09/2023 |
8.92
|
4,000 | 8.67 | 9 | 8.50 | 0 | 0 | 0 |
19/09/2023 |
8.67
|
400 | 8.92 | 8.92 | 8.50 | 0 | 0 | 0 |
18/09/2023 |
8.92
|
17,500 | 8.67 | 8.92 | 8.50 | 0 | 0 | 0 |
15/09/2023 |
8.67
|
15,300 | 9 | 9.08 | 8.58 | 0 | 0 | 0 |
14/09/2023 |
9
|
22,600 | 9.08 | 9.08 | 8.58 | 0 | 0 | 0 |
13/09/2023 |
9.08
|
6,100 | 9 | 9.08 | 8.83 | 100 | 0 | 0.0 |
12/09/2023 |
9
|
4,300 | 9 | 9.08 | 8.83 | 300 | 1,000 | -0.0 |
11/09/2023 |
9
|
9,300 | 9.08 | 9.08 | 8.92 | 0 | 0 | 0 |
08/09/2023 |
9.08
|
800 | 9.08 | 9.08 | 9 | 0 | 100 | -0.0 |
07/09/2023 |
9.08
|
5,400 | 9.08 | 9.25 | 9 | 0 | 900 | -0.0 |
06/09/2023 |
9.08
|
4,200 | 9.17 | 9.17 | 8.92 | 200 | 0 | 0.0 |
05/09/2023 |
9.17
|
700 | 9.17 | 9.17 | 9.08 | 500 | 0 | 0.0 |
31/08/2023 |
9.17
|
6,200 | 9.25 | 9.25 | 8.83 | 0 | 0 | 0 |
30/08/2023 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
29/08/2023 |
9.25
|
4,000 | 9.25 | 9.25 | 9.08 | 0 | 900 | -0.0 |
28/08/2023 |
9.25
|
2,800 | 9.75 | 9.75 | 8.92 | 0 | 0 | 0 |
25/08/2023 |
9.75
|
100 | 9.08 | 9.75 | 9.75 | 0 | 0 | 0 |
24/08/2023 |
9.08
|
1,400 | 8.75 | 9.17 | 9 | 0 | 0 | 0 |
23/08/2023 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
22/08/2023 |
8.75
|
12,400 | 8.92 | 8.92 | 8.75 | 0 | 500 | -0.0 |
21/08/2023 |
8.92
|
6,500 | 8.75 | 9.17 | 8.75 | 0 | 100 | -0.0 |
18/08/2023 |
8.75
|
28,200 | 9.33 | 9.33 | 8.75 | 0 | 500 | -0.0 |
17/08/2023 |
9.33
|
3,800 | 9.33 | 9.42 | 9.33 | 0 | 1,000 | -0.0 |
16/08/2023 |
9.33
|
8,700 | 9.33 | 9.42 | 9.33 | 0 | 1,000 | -0.0 |
15/08/2023 |
9.33
|
12,500 | 9.17 | 9.33 | 9.17 | 0 | 2,000 | -0.0 |
14/08/2023 |
9.17
|
7,200 | 9.25 | 9.25 | 9.08 | 0 | 7 | -0.0 |
11/08/2023 |
9.25
|
8,100 | 9.25 | 9.25 | 9.08 | 0 | 500 | -0.0 |
10/08/2023 |
9.25
|
13,500 | 9.33 | 9.33 | 9.17 | 0 | 0 | 0 |
09/08/2023 |
9.33
|
3,600 | 9.33 | 10.08 | 9.33 | 0 | 500 | -0.0 |
08/08/2023 |
9.33
|
5,500 | 9.42 | 9.42 | 9.33 | 0 | 1,500 | -0.0 |
07/08/2023 |
9.42
|
3,500 | 9.25 | 9.42 | 9.25 | 0 | 0 | 0 |
04/08/2023 |
9.25
|
3,400 | 9.33 | 9.33 | 9.25 | 900 | 0 | 0.0 |
03/08/2023 |
9.33
|
300 | 9.25 | 9.33 | 9.25 | 0 | 0 | 0 |
02/08/2023 |
9.25
|
7,100 | 9.33 | 9.33 | 9.17 | 4,600 | 0 | 0.1 |
01/08/2023 |
9.33
|
3,700 | 9.42 | 9.42 | 9.17 | 2,200 | 0 | 0.0 |
31/07/2023 |
9.42
|
5,000 | 9.17 | 9.50 | 9.17 | 0 | 200 | -0.0 |
28/07/2023 |
9.17
|
15,000 | 9.42 | 9.42 | 9.17 | 4,000 | 0 | 0.0 |
27/07/2023 |
9.42
|
4,700 | 9.42 | 9.50 | 9.25 | 0 | 0 | 0 |
26/07/2023 |
9.42
|
7,300 | 9.50 | 9.50 | 9.33 | 0 | 1,000 | -0.0 |
25/07/2023 |
9.50
|
14,900 | 9.17 | 9.50 | 9.17 | 0 | 600 | -0.0 |
24/07/2023 |
9.17
|
8,400 | 9.33 | 9.33 | 9.17 | 0 | 0 | 0 |
21/07/2023 |
9.33
|
8,100 | 9.42 | 9.42 | 9.17 | 0 | 0 | 0 |
20/07/2023 |
9.42
|
4,100 | 9.42 | 9.42 | 9.17 | 2,000 | 0 | 0.0 |
19/07/2023 |
9.42
|
1,300 | 9.42 | 9.58 | 9.33 | 0 | 0 | 0 |
18/07/2023 |
9.42
|
4,200 | 9.50 | 9.50 | 9.42 | 500 | 0 | 0.0 |
17/07/2023 |
9.50
|
24,200 | 9.42 | 9.50 | 9.25 | 3,700 | 3,700 | 0 |
14/07/2023 |
9.42
|
2,100 | 9.25 | 9.42 | 9.17 | 0 | 300 | -0.0 |
13/07/2023 |
9.25
|
6,800 | 9.33 | 9.33 | 9.08 | 0 | 0 | 0 |
12/07/2023 |
9.33
|
6,900 | 9.25 | 9.33 | 9.17 | 0 | 0 | 0 |
11/07/2023 |
9.25
|
20,100 | 9.33 | 9.33 | 9.08 | 8,400 | 0 | 0.1 |
10/07/2023 |
9.33
|
15,800 | 9.42 | 9.42 | 9.25 | 0 | 0 | 0 |