Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -2.53% | 730,200 | 0 | 0 |
7.60
8
7.70
|
2 tháng
(2024-07-22) |
-0.30 | -3.75% | 2,002,700 | 0 | 0 |
7.40
8.10
7.70
|
3 tháng
(2024-06-21) |
-0.80 | -9.41% | 3,082,100 | 0 | 0 |
7.40
8.50
7.70
|
6 tháng
(2024-03-25) |
-0.90 | -10.47% | 9,444,600 | 0 | 0 |
7.40
9.10
7.70
|
12 tháng
(2023-09-25) |
-3.20 | -29.36% | 19,795,400 | -500 | -0.0 |
7.40
10.90
7.70
|
24 tháng
(2022-09-30) |
-5.30 | -40.77% | 79,206,991 | -500 | -0.0 |
7.40
15.10
7.70
|
36 tháng
(2021-10-05) |
-6.40 | -45.39% | 106,457,914 | -500 | -0.0 |
7.40
18.20
7.70
|
60 tháng
(2019-10-16) |
3.10 | 67.39% | 176,106,927 | 700 | 0.0 |
2.80
18.20
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
10.20
|
196,200 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
06/07/2023 |
10.30
|
218,100 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
05/07/2023 |
10.30
|
262,271 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
04/07/2023 |
10.50
|
450,740 | 10 | 10.70 | 10 | 0 | 0 | 0 |
03/07/2023 |
10
|
243,213 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
30/06/2023 |
10
|
363,875 | 10.20 | 10.50 | 9.90 | 0 | 0 | 0 |
29/06/2023 |
10.20
|
593,897 | 10 | 10.50 | 9.70 | 0 | 0 | 0 |
28/06/2023 |
10
|
1,855,160 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 |
27/06/2023 |
9.40
|
29,449 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
26/06/2023 |
9.30
|
151,401 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
23/06/2023 |
9.40
|
129,900 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
22/06/2023 |
9.30
|
185,517 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
21/06/2023 |
9.30
|
227,200 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
20/06/2023 |
9.30
|
146,936 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
19/06/2023 |
9.50
|
169,618 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
16/06/2023 |
9.50
|
499,960 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
15/06/2023 |
9.50
|
285,845 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
14/06/2023 |
9.50
|
196,344 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
13/06/2023 |
9.80
|
471,800 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
12/06/2023 |
9.80
|
540,224 | 9.50 | 10.10 | 9.80 | 0 | 0 | 0 |
09/06/2023 |
9.50
|
307,445 | 9.30 | 9.80 | 9.20 | 0 | 0 | 0 |
08/06/2023 |
9.30
|
196,010 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
07/06/2023 |
9.30
|
86,500 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
06/06/2023 |
9.40
|
114,900 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
05/06/2023 |
9.20
|
96,345 | 9.40 | 9.70 | 9.10 | 0 | 0 | 0 |
02/06/2023 |
9.40
|
132,525 | 9.60 | 9.80 | 9.20 | 0 | 0 | 0 |
01/06/2023 |
9.60
|
139,361 | 9.60 | 10.20 | 9.50 | 0 | 0 | 0 |
31/05/2023 |
9.60
|
343,245 | 9.10 | 9.70 | 9 | 0 | 0 | 0 |
30/05/2023 |
9.10
|
160,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
29/05/2023 |
9.10
|
78,373 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
26/05/2023 |
8.90
|
55,400 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
25/05/2023 |
8.70
|
528,055 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
24/05/2023 |
8.80
|
41,401 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
23/05/2023 |
8.80
|
37,026 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
22/05/2023 |
8.90
|
25,710 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
19/05/2023 |
8.90
|
546,310 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
18/05/2023 |
8.80
|
17,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
17/05/2023 |
8.80
|
101,802 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
16/05/2023 |
8.80
|
55,900 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
15/05/2023 |
8.80
|
73,100 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
12/05/2023 |
8.90
|
148,551 | 8.70 | 9 | 8.80 | 0 | 0 | 0 |
11/05/2023 |
8.70
|
105,960 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
10/05/2023 |
8.90
|
88,500 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
09/05/2023 |
8.90
|
90,611 | 9 | 9 | 8.80 | 0 | 0 | 0 |
08/05/2023 |
9
|
79,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
05/05/2023 |
9
|
94,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
04/05/2023 |
9
|
393,862 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
28/04/2023 |
9.40
|
294,827 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
27/04/2023 |
9.70
|
694,500 | 9.20 | 9.70 | 9.10 | 0 | 0 | 0 |
26/04/2023 |
9.20
|
117,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
25/04/2023 |
9.20
|
215,300 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
24/04/2023 |
9.10
|
489,776 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
21/04/2023 |
9
|
94,900 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
20/04/2023 |
8.90
|
132,400 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
19/04/2023 |
8.80
|
462,200 | 8.90 | 9.50 | 8.80 | 0 | 0 | 0 |
18/04/2023 |
8.90
|
61,819 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
17/04/2023 |
9.30
|
152,473 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
14/04/2023 |
8.90
|
402,400 | 9.40 | 9.60 | 8.90 | 0 | 0 | 0 |
13/04/2023 |
9.40
|
185,219 | 9.30 | 9.60 | 9 | 0 | 0 | 0 |
12/04/2023 |
9.30
|
161,330 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
11/04/2023 |
9.60
|
41,335 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
10/04/2023 |
9.60
|
112,700 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
07/04/2023 |
9.50
|
89,619 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
06/04/2023 |
9.50
|
203,521 | 9.70 | 9.80 | 9.30 | 0 | 0 | 0 |
05/04/2023 |
9.70
|
190,415 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
04/04/2023 |
9.90
|
815,540 | 9.70 | 10.20 | 9.60 | 0 | 0 | 0 |
03/04/2023 |
9.70
|
61,876 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
31/03/2023 |
9.70
|
172,000 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
30/03/2023 |
9.80
|
36,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
29/03/2023 |
9.90
|
543,801 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
28/03/2023 |
9.90
|
76,004 | 10 | 10 | 9.70 | 0 | 0 | 0 |
27/03/2023 |
10
|
281,017 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
24/03/2023 |
9.90
|
570,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
23/03/2023 |
9.90
|
2,300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
22/03/2023 |
9.90
|
565,500 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
21/03/2023 |
9.90
|
120,900 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
20/03/2023 |
10
|
61,816 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
17/03/2023 |
9.90
|
355,800 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
16/03/2023 |
10
|
124,900 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
15/03/2023 |
10.20
|
222,900 | 10.10 | 10.30 | 9.80 | 0 | 0 | 0 |
14/03/2023 |
10.10
|
112,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
13/03/2023 |
10.40
|
176,400 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
10/03/2023 |
10.60
|
1,306,651 | 9.90 | 10.70 | 9.80 | 0 | 0 | 0 |
09/03/2023 |
9.90
|
312,900 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
08/03/2023 |
10.20
|
157,692 | 10.10 | 10.40 | 9.90 | 0 | 0 | 0 |
07/03/2023 |
10.10
|
69,200 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
06/03/2023 |
10
|
72,800 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
03/03/2023 |
10.20
|
85,700 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
02/03/2023 |
10.20
|
37,700 | 10.30 | 10.80 | 10 | 0 | 0 | 0 |
01/03/2023 |
10.30
|
82,300 | 10.40 | 10.70 | 10 | 0 | 0 | 0 |
28/02/2023 |
10.40
|
87,000 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
27/02/2023 |
10.40
|
28,706 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
24/02/2023 |
10.30
|
118,960 | 10 | 11 | 9.90 | 0 | 0 | 0 |
23/02/2023 |
10
|
64,534 | 10.10 | 10.30 | 9.80 | 0 | 0 | 0 |
22/02/2023 |
10.10
|
55,000 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
21/02/2023 |
10.20
|
78,800 | 10.20 | 10.60 | 10 | 0 | 0 | 0 |
20/02/2023 |
10.20
|
96,500 | 10.30 | 10.80 | 10 | 0 | 0 | 0 |
16/02/2023 |
10.30
|
16,100 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
15/02/2023 |
10.30
|
85,500 | 10.50 | 10.60 | 10 | 0 | 0 | 0 |
14/02/2023 |
10.50
|
50,100 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 |