| 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) |
0.18 | 1.89% | 22,000 | 0 | 0 |
9.20
9.80
9.68
|
|
2 tháng
(2024-09-23) |
-0.07 | -0.72% | 32,200 | 0 | 0 |
9.09
9.90
9.68
|
|
3 tháng
(2024-08-23) |
0.43 | 4.65% | 65,900 | 0 | 0 |
9.09
9.99
9.68
|
|
6 tháng
(2024-05-27) |
1.08 | 12.62% | 403,300 | -700 | -0.0 |
8.60
9.99
9.68
|
|
12 tháng
(2023-11-27) |
0.67 | 7.41% | 1,034,500 | -254,700 | -2.3 |
8.07
9.99
9.68
|
|
24 tháng
(2022-12-02) |
0.06 | 0.66% | 2,318,700 | -719,490 | -7.8 |
8.07
10.80
9.68
|
|
36 tháng
(2021-12-07) |
-2.62 | -21.30% | 5,003,700 | -408,891 | -2.0 |
8.07
14.85
9.68
|
|
60 tháng
(2019-12-18) |
-0.16 | -1.65% | 8,363,100 | -1,107,211 | -14.1 |
8.07
14.85
9.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2023 |
9.34
|
12,400 | 9.21 | 9.39 | 9.30 | 0 | 0 | 0 |
| 07/09/2023 |
9.21
|
5,100 | 9.21 | 9.25 | 9.21 | 0 | 0 | 0 |
| 06/09/2023 |
9.21
|
1,700 | 9.16 | 9.21 | 9.05 | 0 | 0 | 0 |
| 05/09/2023 |
9.16
|
13,600 | 9.21 | 9.21 | 9.04 | 6,100 | 10,900 | -0.0 |
| 31/08/2023 |
9.21
|
8,800 | 9.11 | 9.21 | 9.07 | 0 | 0 | 0 |
| 30/08/2023 |
9.11
|
7,100 | 9.11 | 9.11 | 9.00 | 0 | 0 | 0 |
| 29/08/2023 |
9.11
|
9,400 | 9.07 | 9.11 | 8.99 | 0 | 0 | 0 |
| 28/08/2023 |
9.07
|
5,100 | 9.11 | 9.16 | 9.07 | 0 | 0 | 0 |
| 25/08/2023 |
9.11
|
5,900 | 9.11 | 9.11 | 9.02 | 100 | 0 | 0.0 |
| 24/08/2023 |
9.11
|
7,800 | 9.11 | 9.11 | 9.01 | 0 | 0 | 0 |
| 23/08/2023 |
9.11
|
1,500 | 9.07 | 9.11 | 9.06 | 0 | 0 | 0 |
| 22/08/2023 |
9.07
|
5,000 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 21/08/2023 |
9.11
|
1,200 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 18/08/2023 |
9.11
|
28,400 | 9.11 | 9.21 | 8.98 | 0 | 0 | 0 |
| 17/08/2023 |
9.11
|
4,900 | 9.25 | 9.25 | 9.11 | 0 | 0 | 0 |
| 16/08/2023 |
9.25
|
14,300 | 9.11 | 9.25 | 9.11 | 0 | 0 | 0 |
| 15/08/2023 |
9.11
|
2,700 | 9.16 | 9.16 | 9.05 | 0 | 0 | 0 |
| 14/08/2023 |
9.16
|
9,200 | 9.11 | 9.16 | 9.03 | 0 | 0 | 0 |
| 11/08/2023 |
9.11
|
20,200 | 9.02 | 9.16 | 8.98 | 0 | 0 | 0 |
| 10/08/2023 |
9.02
|
8,900 | 9.02 | 9.16 | 8.98 | 5,400 | 0 | 0.1 |
| 09/08/2023 |
9.02
|
17,800 | 9.16 | 9.25 | 9.00 | 0 | 0 | 0 |
| 08/08/2023 |
9.16
|
39,600 | 9.16 | 9.16 | 9.07 | 0 | 17,100 | -0.2 |
| 07/08/2023 |
9.16
|
26,800 | 9.16 | 9.43 | 9.07 | 0 | 13,900 | -0.1 |
| 04/08/2023 |
9.16
|
16,100 | 8.98 | 9.16 | 8.98 | 0 | 4,000 | -0.0 |
| 03/08/2023 |
8.98
|
22,000 | 9.07 | 9.08 | 8.93 | 0 | 7,000 | -0.1 |
| 02/08/2023 |
9.07
|
22,600 | 9.07 | 9.16 | 9.07 | 0 | 10,500 | -0.1 |
| 01/08/2023 |
9.07
|
11,700 | 9.30 | 9.30 | 9.07 | 0 | 5,600 | -0.1 |
| 31/07/2023 |
9.30
|
30,000 | 9.25 | 9.30 | 9.07 | 0 | 12,000 | -0.1 |
| 28/07/2023 |
9.25
|
23,300 | 9.21 | 9.30 | 9.16 | 0 | 15,100 | -0.2 |
| 27/07/2023 |
9.21
|
8,800 | 9.11 | 9.21 | 9.04 | 0 | 5,000 | -0.0 |
| 26/07/2023 |
9.11
|
2,600 | 9.10 | 9.21 | 9.11 | 0 | 0 | 0 |
| 25/07/2023 |
9.10
|
10,500 | 9.11 | 9.30 | 9.10 | 0 | 5,000 | -0.0 |
| 24/07/2023 |
9.11
|
35,500 | 9.21 | 9.21 | 9.02 | 0 | 21,900 | -0.2 |
| 21/07/2023 |
9.21
|
19,600 | 9.43 | 9.43 | 9.11 | 0 | 10,100 | -0.1 |
| 20/07/2023 |
9.43
|
1,900 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 |
| 19/07/2023 |
9.43
|
5,000 | 9.43 | 9.43 | 9.16 | 0 | 3,100 | -0.0 |
| 18/07/2023 |
9.43
|
100 | 9.25 | 9.43 | 9.43 | 0 | 0 | 0 |
| 17/07/2023 |
9.25
|
7,000 | 9.21 | 9.30 | 9.25 | 0 | 3,000 | -0.0 |
| 14/07/2023 |
9.21
|
20,900 | 9.62 | 9.62 | 9.21 | 0 | 10,300 | -0.1 |
| 13/07/2023 |
9.62
|
2,900 | 9.52 | 9.62 | 9.43 | 0 | 1,300 | -0.0 |
| 12/07/2023 |
9.52
|
400 | 9.25 | 9.62 | 9.52 | 0 | 100 | -0.0 |
| 11/07/2023 |
9.25
|
3,100 | 9.39 | 9.39 | 9.21 | 0 | 300 | -0.0 |
| 10/07/2023 |
9.39
|
300 | 9.16 | 9.39 | 9.21 | 0 | 0 | 0 |
| 07/07/2023 |
9.16
|
11,200 | 9.11 | 9.16 | 9.11 | 0 | 6,200 | -0.1 |
| 06/07/2023 |
9.11
|
12,200 | 9.16 | 9.48 | 9.11 | 0 | 7,000 | -0.1 |
| 05/07/2023 |
9.16
|
4,900 | 9.21 | 9.25 | 9.16 | 0 | 3,000 | -0.0 |
| 04/07/2023 |
9.21
|
1,300 | 9.21 | 9.21 | 9.21 | 0 | 1,200 | -0.0 |
| 03/07/2023 |
9.21
|
1,100 | 9.11 | 9.34 | 9.21 | 0 | 400 | -0.0 |
| 30/06/2023 |
9.11
|
4,200 | 9.21 | 9.30 | 9.11 | 0 | 2,500 | -0.0 |
| 29/06/2023 |
9.21
|
4,500 | 9.21 | 9.21 | 9.16 | 0 | 2,000 | -0.0 |
| 28/06/2023 |
9.21
|
700 | 9.21 | 9.30 | 9.21 | 0 | 0 | 0 |
| 27/06/2023 |
9.21
|
9,800 | 9.30 | 9.30 | 9.11 | 0 | 3,900 | -0.0 |
| 26/06/2023 |
9.30
|
200 | 9.25 | 9.39 | 9.30 | 0 | 0 | 0 |
| 23/06/2023 |
9.25
|
9,300 | 9.34 | 9.39 | 9.11 | 0 | 6,700 | -0.1 |
| 22/06/2023 |
9.34
|
400 | 9.39 | 9.39 | 9.34 | 0 | 0 | 0 |
| 21/06/2023 |
9.39
|
5,700 | 9.08 | 9.39 | 9.11 | 2,200 | 3,400 | -0.0 |
| 20/06/2023 |
9.08
|
1,700 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 |
| 19/06/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 16/06/2023 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 15/06/2023 |
9.11
|
5,900 | 9.11 | 9.11 | 9.11 | 0 | 4,000 | -0.0 |
| 14/06/2023 |
9.11
|
2,300 | 9.21 | 9.21 | 9.11 | 0 | 0 | 0 |
| 13/06/2023 |
9.21
|
1,000 | 9.11 | 9.21 | 9.02 | 0 | 0 | 0 |
| 12/06/2023 |
9.11
|
3,000 | 9.11 | 9.11 | 9.11 | 0 | 2,500 | -0.0 |
| 09/06/2023 |
9.11
|
3,500 | 9.11 | 9.21 | 9.11 | 0 | 1,200 | -0.0 |
| 08/06/2023 |
9.11
|
1,800 | 9.16 | 9.16 | 9.11 | 0 | 1,000 | -0.0 |
| 07/06/2023 |
9.16
|
700 | 9.16 | 9.30 | 9.16 | 0 | 0 | 0 |
| 06/06/2023 |
9.16
|
1,000 | 9.11 | 9.16 | 9.16 | 0 | 800 | -0.0 |
| 05/06/2023 |
9.11
|
5,000 | 9.11 | 9.11 | 8.95 | 0 | 4,000 | -0.0 |
| 02/06/2023 |
9.11
|
4,100 | 9.11 | 9.21 | 9.11 | 2,000 | 2,000 | -0 |
| 01/06/2023 |
9.11
|
2,500 | 9.16 | 9.16 | 9.02 | 0 | 1,800 | -0.0 |
| 31/05/2023 |
9.16
|
100 | 9.11 | 9.16 | 9.16 | 0 | 0 | 0 |
| 30/05/2023 |
9.11
|
12,000 | 8.94 | 9.21 | 9.02 | 0 | 5,800 | -0.1 |
| 29/05/2023 |
8.94
|
30,200 | 9.02 | 9.02 | 8.94 | 0 | 9,800 | -0.1 |
| 26/05/2023 |
9.02
|
12,200 | 9.11 | 9.30 | 8.94 | 0 | 1,500 | -0.0 |
| 25/05/2023 |
9.11
|
5,000 | 9.62 | 9.62 | 9.11 | 0 | 0 | 0 |
| 24/05/2023 |
9.62
|
600 | 9.39 | 9.62 | 9.21 | 0 | 100 | -0.0 |
| 23/05/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 22/05/2023 |
9.39
|
3,600 | 9.52 | 9.52 | 9.30 | 0 | 2,100 | -0.0 |
| 19/05/2023 |
9.52
|
3,700 | 9.34 | 9.98 | 9.11 | 0 | 1,200 | -0.0 |
| 18/05/2023 |
9.34
|
800 | 9.39 | 9.39 | 9.30 | 0 | 200 | -0.0 |
| 17/05/2023 |
9.39
|
39,200 | 9.21 | 9.39 | 9.07 | 0 | 38,100 | -0.4 |
| 16/05/2023 |
9.21
|
2,700 | 9.16 | 9.21 | 9.21 | 1,000 | 1,400 | -0.0 |
| 15/05/2023 |
9.16
|
7,200 | 9.07 | 9.30 | 9.06 | 0 | 4,100 | -0.0 |
| 12/05/2023 |
9.07
|
2,400 | 8.94 | 9.48 | 9.05 | 0 | 0 | 0 |
| 11/05/2023 |
8.94
|
4,100 | 9.07 | 9.07 | 8.94 | 0 | 1,100 | -0.0 |
| 10/05/2023 |
9.07
|
28,500 | 9.25 | 9.57 | 8.89 | 0 | 8,900 | -0.1 |
| 09/05/2023 |
9.25
|
4,900 | 9.25 | 9.43 | 9.25 | 0 | 2,000 | -0.0 |
| 08/05/2023 |
9.25
|
14,200 | 9.04 | 9.25 | 9.03 | 0 | 8,100 | -0.1 |
| 05/05/2023 |
9.04
|
14,300 | 9.01 | 9.09 | 9.00 | 0 | 10,500 | -0.1 |
| 04/05/2023 |
9.01
|
13,000 | 9.03 | 9.03 | 8.93 | 0 | 8,000 | -0.1 |
| 28/04/2023 |
9.03
|
7,200 | 9.48 | 9.48 | 8.93 | 0 | 3,300 | -0.0 |
| 27/04/2023 |
9.48
|
12,500 | 9.02 | 9.48 | 8.75 | 0 | 12,100 | -0.1 |
| 26/04/2023 |
9.02
|
20,600 | 9.21 | 9.21 | 8.95 | 0 | 20,300 | -0.2 |
| 25/04/2023 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | -0.0 |
| 24/04/2023 |
9.21
|
4,200 | 9.48 | 9.48 | 9.21 | 0 | 4,000 | -0.0 |
| 21/04/2023 |
9.48
|
1,800 | 9.57 | 9.57 | 9.48 | 0 | 1,000 | -0.0 |
| 20/04/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 19/04/2023 |
9.57
|
2,500 | 9.48 | 9.57 | 9.57 | 0 | 501 | -0.0 |
| 18/04/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | -0.0 |
| 17/04/2023 |
9.48
|
200 | 9.48 | 9.48 | 9.43 | 0 | 100 | -0.0 |