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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2023 |
9.12
|
25,500 | 8.99 | 9.16 | 8.83 | 0 | 0 | 0 |
10/07/2023 |
8.99
|
15,200 | 9.04 | 9.04 | 8.90 | 0 | 10,400 | -0.1 |
07/07/2023 |
9.04
|
10,200 | 8.90 | 9.05 | 8.85 | 0 | 0 | 0 |
06/07/2023 |
8.90
|
13,700 | 9.09 | 9.09 | 8.85 | 0 | 11,300 | -0.1 |
05/07/2023 |
9.09
|
15,500 | 9 | 9.09 | 8.85 | 0 | 12,500 | -0.1 |
04/07/2023 |
9
|
10,300 | 8.83 | 9.34 | 8.71 | 0 | 7,600 | -0.1 |
03/07/2023 |
8.83
|
23,700 | 9 | 9 | 8.83 | 0 | 21,100 | -0.2 |
30/06/2023 |
9
|
8,500 | 9 | 9 | 8.91 | 0 | 3,400 | -0.0 |
29/06/2023 |
9
|
14,100 | 8.92 | 9.20 | 9 | 0 | 5,500 | -0.0 |
28/06/2023 |
8.92
|
27,100 | 8.90 | 9.12 | 8.80 | 0 | 15,300 | -0.1 |
27/06/2023 |
8.90
|
5,400 | 8.99 | 9.21 | 8.90 | 0 | 2,300 | -0.0 |
26/06/2023 |
8.99
|
4,000 | 9 | 9 | 8.91 | 0 | 2,800 | -0.0 |
23/06/2023 |
9
|
1,800 | 9.25 | 9.41 | 9 | 0 | 0 | 0 |
22/06/2023 |
9.25
|
11,900 | 8.91 | 9.30 | 9.05 | 0 | 600 | -0.0 |
21/06/2023 |
8.91
|
14,500 | 9 | 9 | 8.80 | 0 | 8,900 | -0.1 |
20/06/2023 |
9
|
8,300 | 9 | 9 | 8.90 | 0 | 6,100 | -0.1 |
19/06/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
16/06/2023 |
9
|
1,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
15/06/2023 |
9.20
|
11,900 | 9.15 | 9.20 | 9.01 | 0 | 0 | 0 |
14/06/2023 |
9.15
|
11,200 | 9.10 | 9.20 | 8.97 | 0 | 0 | 0 |
13/06/2023 |
9.10
|
8,600 | 9 | 9.10 | 9 | 0 | 6,000 | -0.1 |
12/06/2023 |
9
|
8,200 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
09/06/2023 |
9.10
|
600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
08/06/2023 |
9.10
|
12,200 | 9.10 | 9.10 | 8.71 | 0 | 0 | 0 |
07/06/2023 |
9.10
|
2,700 | 9.16 | 9.16 | 9.01 | 0 | 1,100 | -0.0 |
06/06/2023 |
9.16
|
1,200 | 9.05 | 9.16 | 9.16 | 0 | 0 | 0 |
05/06/2023 |
9.05
|
41,300 | 9.08 | 9.20 | 9 | 0 | 17,000 | -0.2 |
02/06/2023 |
9.08
|
7,300 | 8.91 | 9.10 | 8.90 | 0 | 0 | 0 |
01/06/2023 |
8.91
|
8,400 | 9.07 | 9.07 | 8.85 | 0 | 0 | 0 |
31/05/2023 |
9.07
|
4,700 | 9.01 | 9.07 | 9.01 | 0 | 0 | 0 |
30/05/2023 |
9.01
|
7,400 | 8.90 | 9.08 | 8.90 | 0 | 0 | 0 |
29/05/2023 |
8.90
|
3,200 | 8.71 | 8.90 | 8.69 | 0 | 2,000 | -0.0 |
26/05/2023 |
8.71
|
3,600 | 8.80 | 8.80 | 8.71 | 0 | 3,500 | -0.0 |
25/05/2023 |
8.80
|
2,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
24/05/2023 |
9
|
1,200 | 9.05 | 9.15 | 9 | 0 | 600 | -0.0 |
23/05/2023 |
9.05
|
21,400 | 8.90 | 9.05 | 8.95 | 0 | 0 | 0 |
22/05/2023 |
8.90
|
8,200 | 9 | 9 | 8.80 | 1,000 | 5,200 | -0.0 |
19/05/2023 |
9
|
9,400 | 9.05 | 9.05 | 8.60 | 0 | 0 | 0 |
18/05/2023 |
9.05
|
7,900 | 9.18 | 9.18 | 9 | 0 | 7,100 | -0.1 |
17/05/2023 |
9.18
|
1,400 | 9 | 9.18 | 9.05 | 0 | 0 | 0 |
16/05/2023 |
9
|
5,700 | 9.10 | 9.13 | 9 | 0 | 1,700 | -0.0 |
15/05/2023 |
9.10
|
4,100 | 9.05 | 9.10 | 9 | 0 | 0 | 0 |
12/05/2023 |
9.05
|
1,700 | 9 | 9.11 | 9.05 | 100 | 500 | -0.0 |
11/05/2023 |
9
|
11,500 | 9 | 9.10 | 9 | 0 | 6,100 | -0.1 |
10/05/2023 |
9
|
15,600 | 9.19 | 9.19 | 9 | 0 | 14,000 | -0.1 |
09/05/2023 |
9.19
|
3,300 | 9.19 | 9.20 | 9.19 | 0 | 0 | 0 |
08/05/2023 |
9.19
|
15,200 | 9 | 9.19 | 8.90 | 0 | 0 | 0 |
05/05/2023 |
9
|
10,200 | 8.90 | 9 | 8.90 | 0 | 6,000 | -0.1 |
04/05/2023 |
8.90
|
9,500 | 8.86 | 8.99 | 8.50 | 0 | 2,300 | -0.0 |
28/04/2023 |
8.86
|
1,600 | 9 | 9.20 | 8.86 | 0 | 0 | 0 |
27/04/2023 |
9
|
500 | 8.90 | 9 | 9 | 500 | 0 | 0.0 |
26/04/2023 |
8.90
|
8,500 | 9 | 9 | 8.85 | 4,500 | 0 | 0.0 |
25/04/2023 |
9
|
9,200 | 9.15 | 9.18 | 9 | 500 | 5,000 | -0.0 |
24/04/2023 |
9.15
|
8,500 | 9.10 | 9.18 | 8.90 | 800 | 6,000 | -0.0 |
21/04/2023 |
9.10
|
9,400 | 9 | 9.20 | 9.09 | 3,400 | 0 | 0.0 |
20/04/2023 |
9
|
7,500 | 9.09 | 9.09 | 9 | 0 | 5,000 | -0.0 |
19/04/2023 |
9.09
|
5,600 | 8.90 | 9.10 | 8.83 | 0 | 1,100 | -0.0 |
18/04/2023 |
8.90
|
11,300 | 8.90 | 8.90 | 8.86 | 0 | 0 | -0.2 |
17/04/2023 |
8.90
|
32,600 | 8.90 | 8.90 | 8.80 | 0 | 20,000 | -0.2 |
14/04/2023 |
8.90
|
22,400 | 8.84 | 9.20 | 8.90 | 400 | 0 | 0.0 |
13/04/2023 |
8.84
|
20,300 | 8.99 | 8.99 | 8.70 | 0 | 4,700 | -0.0 |
12/04/2023 |
8.99
|
4,100 | 8.90 | 8.99 | 8.70 | 0 | 3,000 | -0.0 |
11/04/2023 |
8.90
|
8,800 | 8.66 | 9 | 8.70 | 0 | 300 | -0.0 |
10/04/2023 |
8.66
|
8,300 | 8.85 | 8.90 | 8.55 | 0 | 6,200 | -0.1 |
07/04/2023 |
8.85
|
4,400 | 8.75 | 8.89 | 8.75 | 100 | 2,200 | -0.0 |
06/04/2023 |
8.75
|
7,300 | 8.81 | 8.81 | 8.50 | 0 | 1,000 | -0.0 |
05/04/2023 |
8.81
|
27,200 | 8.98 | 8.98 | 8.70 | 1,006 | 1,500 | -0.0 |
04/04/2023 |
8.98
|
4,400 | 8.90 | 8.98 | 8.94 | 0 | 2,100 | -0.0 |
03/04/2023 |
8.90
|
6,900 | 8.96 | 8.98 | 8.72 | 0 | 6,300 | -0.1 |
31/03/2023 |
8.96
|
900 | 9 | 9 | 8.73 | 100 | 300 | -0.0 |
30/03/2023 |
9
|
19,700 | 9.09 | 9.10 | 8.90 | 2,600 | 0 | 0.0 |
29/03/2023 |
9.09
|
1,300 | 9.09 | 9.10 | 9.09 | 0 | 0 | 0.0 |
28/03/2023 |
9.09
|
3,000 | 9 | 9.24 | 9.04 | 0 | 0 | 0.0 |
27/03/2023 |
9
|
9,300 | 9 | 9.06 | 8.71 | 200 | 0 | 0.0 |
24/03/2023 |
9
|
5,400 | 9 | 9.09 | 8.90 | 0 | 0 | 0 |
23/03/2023 |
9
|
2,000 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
22/03/2023 |
9.15
|
6,500 | 9.10 | 9.15 | 8.88 | 0 | 0 | 0 |
21/03/2023 |
9.10
|
8,100 | 9.17 | 9.20 | 9.09 | 0 | 0 | 0.0 |
20/03/2023 |
9.17
|
5,400 | 9.30 | 9.53 | 9.15 | 0 | 0 | 0.0 |
17/03/2023 |
9.30
|
7,500 | 9.09 | 9.50 | 9.10 | 0 | 0 | 0.0 |
16/03/2023 |
9.09
|
3,500 | 9.45 | 9.45 | 9.09 | 0 | 0 | 0.0 |
15/03/2023 |
9.45
|
4,900 | 9.35 | 9.45 | 9.35 | 0 | 0 | 0.0 |
14/03/2023 |
9.35
|
3,300 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0.0 |
13/03/2023 |
9.40
|
8,700 | 9.90 | 9.90 | 9.21 | 0 | 0 | 0.0 |
10/03/2023 |
9.90
|
100 | 9.96 | 9.96 | 9.90 | 0 | 0 | 0.0 |
09/03/2023 |
9.96
|
1,100 | 9.75 | 10 | 9.60 | 35 | 0 | 0.0 |
08/03/2023 |
9.75
|
500 | 9.66 | 9.75 | 9.70 | 0 | 0 | -0.1 |
07/03/2023 |
9.66
|
16,100 | 9.80 | 9.98 | 9.62 | 0 | 9,300 | -0.1 |
06/03/2023 |
9.80
|
16,800 | 9.90 | 9.90 | 9.60 | 0 | 0 | -0.0 |
03/03/2023 |
9.90
|
15,000 | 9.91 | 9.91 | 9.65 | 0 | 1,000 | -0.0 |
02/03/2023 |
9.91
|
2,700 | 9.61 | 9.91 | 9.63 | 0 | 0 | 0.0 |
01/03/2023 |
9.61
|
2,100 | 9.79 | 9.79 | 9.52 | 0 | 0 | 0.0 |
28/02/2023 |
9.79
|
2,500 | 9.80 | 9.83 | 9.79 | 100 | 0 | 0.0 |
27/02/2023 |
9.80
|
5,900 | 9.80 | 9.96 | 9.80 | 0 | 0 | 0.0 |
24/02/2023 |
9.80
|
3,000 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0.0 |
23/02/2023 |
9.90
|
47,600 | 9.95 | 9.95 | 9.79 | 0 | 0 | 0.0 |
22/02/2023 |
9.95
|
1,500 | 10.05 | 10.05 | 9.95 | 0 | 0 | 0.0 |
21/02/2023 |
10.05
|
40,200 | 10.35 | 10.35 | 9.90 | 3,600 | 0 | 0.0 |
20/02/2023 |
10.35
|
13,600 | 10.35 | 10.80 | 10 | 1,815 | 0 | 0.0 |
17/02/2023 |
10.35
|
7,000 | 10.80 | 10.80 | 10.35 | 1,500 | 0 | 0.0 |