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) |
-0.60 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
9.40
|
108,200 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
06/07/2023 |
9.40
|
156,500 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
05/07/2023 |
9.50
|
171,708 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
04/07/2023 |
9.50
|
88,072 | 9.30 | 9.50 | 9.30 | 30 | 0 | 0.0 |
03/07/2023 |
9.30
|
93,958 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
30/06/2023 |
9.40
|
227,010 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
29/06/2023 |
9.40
|
171,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
28/06/2023 |
9.50
|
202,210 | 9.50 | 9.60 | 9.50 | 0 | 3,400 | -0.0 |
27/06/2023 |
9.50
|
164,282 | 9.50 | 9.70 | 9.40 | 15,000 | 0 | 0.1 |
26/06/2023 |
9.50
|
285,264 | 9.40 | 9.60 | 9.30 | 0 | 2,000 | -0.0 |
23/06/2023 |
9.40
|
202,044 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
22/06/2023 |
9.70
|
71,343 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
21/06/2023 |
9.70
|
377,974 | 9.60 | 9.70 | 9.40 | 300 | 2,200 | -0.0 |
20/06/2023 |
9.60
|
154,505 | 9.30 | 9.60 | 9.40 | 0 | 0 | 0 |
19/06/2023 |
9.30
|
268,533 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
16/06/2023 |
9.50
|
327,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
15/06/2023 |
9.70
|
247,435 | 9.80 | 9.90 | 9.60 | 0 | 1,300 | -0.0 |
14/06/2023 |
9.80
|
694,255 | 9.70 | 10.30 | 9.70 | 1,000 | 2,006 | -0.0 |
13/06/2023 |
9.70
|
300,191 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
12/06/2023 |
9.60
|
566,100 | 9.50 | 9.70 | 9.40 | 100 | 0 | 0.0 |
09/06/2023 |
9.50
|
95,400 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
08/06/2023 |
9.60
|
683,624 | 9.60 | 9.70 | 9.40 | 1,000 | 0 | 0.0 |
07/06/2023 |
9.60
|
682,918 | 9.20 | 9.80 | 9.20 | 3,000 | 1,000 | 0.0 |
06/06/2023 |
9.20
|
232,629 | 9 | 9.20 | 9 | 3,000 | 0 | 0.0 |
05/06/2023 |
9
|
1,232,290 | 9.60 | 9.80 | 8.70 | 1,300 | 1,200 | 0.0 |
02/06/2023 |
9.60
|
424,633 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
01/06/2023 |
9.90
|
1,013,745 | 9.20 | 10.10 | 9.20 | 0 | 7,040 | -0.1 |
31/05/2023 |
9.20
|
437,090 | 9.10 | 9.30 | 9 | 200 | 20 | 0.0 |
30/05/2023 |
9.10
|
208,648 | 9.20 | 9.30 | 9 | 14,800 | 0 | 0.1 |
29/05/2023 |
9.20
|
207,106 | 9.20 | 9.60 | 9.10 | 0 | 20 | -0.0 |
26/05/2023 |
9.20
|
285,013 | 8.90 | 9.30 | 8.90 | 0 | 1,000 | -0.0 |
25/05/2023 |
8.90
|
94,910 | 8.90 | 8.90 | 8.80 | 0 | 2,110 | -0.0 |
24/05/2023 |
8.90
|
115,519 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
23/05/2023 |
8.90
|
118,651 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
22/05/2023 |
8.70
|
113,850 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
19/05/2023 |
8.70
|
158,688 | 8.80 | 8.90 | 8.70 | 1,400 | 0 | 0.0 |
18/05/2023 |
8.80
|
129,799 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
17/05/2023 |
8.80
|
296,031 | 8.80 | 9.10 | 8.80 | 79,900 | 200 | 0.7 |
16/05/2023 |
8.80
|
235,546 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
15/05/2023 |
8.80
|
587,300 | 9.20 | 9.30 | 8.70 | 0 | 0 | 0 |
12/05/2023 |
9.20
|
383,800 | 9.60 | 9.60 | 9.20 | 200 | 0 | 0.0 |
11/05/2023 |
9.60
|
410,300 | 9.20 | 9.60 | 9.20 | 3,200 | 2,030 | 0.0 |
10/05/2023 |
9.20
|
125,956 | 9.20 | 9.20 | 9.10 | 0 | 30 | -0.0 |
09/05/2023 |
9.20
|
311,211 | 9.10 | 9.30 | 9.10 | 1,100 | 0 | 0.0 |
08/05/2023 |
9.10
|
398,525 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
05/05/2023 |
9.10
|
196,258 | 9.20 | 9.20 | 9 | 0 | 20 | -0.0 |
04/05/2023 |
9.20
|
272,119 | 9.10 | 9.30 | 8.90 | 400 | 1,020 | -0.0 |
28/04/2023 |
9.10
|
296,815 | 9.10 | 9.30 | 8.90 | 1,000 | 0 | 0.0 |
27/04/2023 |
9.10
|
696,500 | 8.60 | 9.40 | 8.70 | 1,000 | 350 | 0.0 |
26/04/2023 |
8.60
|
274,421 | 8.70 | 8.70 | 8.40 | 1,000 | 900 | 0.0 |
25/04/2023 |
8.70
|
259,157 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
24/04/2023 |
8.80
|
391,008 | 8.80 | 9.40 | 8.60 | 0 | 0 | 0 |
21/04/2023 |
8.80
|
1,041,941 | 8 | 8.80 | 8.70 | 0 | 2,270 | -0.0 |
20/04/2023 |
8
|
327,895 | 7.30 | 8 | 7.60 | 0 | 4,600 | -0.0 |
19/04/2023 |
7.30
|
54,390 | 7.30 | 7.40 | 7.20 | 0 | 6,000 | -0.0 |
18/04/2023 |
7.30
|
46,355 | 7.30 | 7.40 | 7.20 | 0 | 5 | -0.0 |
17/04/2023 |
7.30
|
87,800 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
14/04/2023 |
7.30
|
153,832 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
13/04/2023 |
7.40
|
53,870 | 7.50 | 7.60 | 7.40 | 1,000 | 0 | 0.0 |
12/04/2023 |
7.50
|
169,154 | 7.40 | 7.60 | 7.40 | 100 | 0 | 0.0 |
11/04/2023 |
7.40
|
131,383 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
10/04/2023 |
7.40
|
162,318 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
07/04/2023 |
7.50
|
230,322 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
06/04/2023 |
7.60
|
268,513 | 7.50 | 7.80 | 7.50 | 0 | 300 | -0.0 |
05/04/2023 |
7.50
|
245,997 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
04/04/2023 |
7.60
|
92,547 | 7.60 | 7.60 | 7.50 | 68 | 5 | 0.0 |
03/04/2023 |
7.60
|
329,469 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
31/03/2023 |
7.40
|
103,788 | 7.40 | 7.50 | 7.30 | 0 | 8,200 | -0.1 |
30/03/2023 |
7.40
|
39,735 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
29/03/2023 |
7.40
|
38,071 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
28/03/2023 |
7.40
|
97,068 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
27/03/2023 |
7.40
|
29,417 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
24/03/2023 |
7.40
|
80,346 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
23/03/2023 |
7.30
|
18,872 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
22/03/2023 |
7.20
|
70,820 | 7.40 | 7.40 | 7.10 | 5 | 0 | 0.0 |
21/03/2023 |
7.40
|
89,921 | 7.40 | 7.40 | 7.10 | 200 | 0 | 0.0 |
20/03/2023 |
7.40
|
97,201 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
17/03/2023 |
7.50
|
42,879 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
16/03/2023 |
7.50
|
75,042 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
15/03/2023 |
7.70
|
231,700 | 7.50 | 7.80 | 7.50 | 300 | 0 | 0.0 |
14/03/2023 |
7.50
|
412,150 | 8 | 8 | 7.20 | 0 | 5,000 | -0.0 |
13/03/2023 |
8
|
533,012 | 8.10 | 8.30 | 7.60 | 0 | 9,900 | -0.1 |
10/03/2023 |
8.10
|
1,015,398 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
09/03/2023 |
7.40
|
305,870 | 7.30 | 7.40 | 7.30 | 100 | 0 | 0.0 |
08/03/2023 |
7.30
|
125,962 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
07/03/2023 |
7.30
|
334,229 | 7.30 | 7.30 | 7.10 | 100 | 0 | 0.0 |
06/03/2023 |
7.30
|
340,010 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
03/03/2023 |
7.30
|
54,028 | 7.30 | 7.30 | 7.20 | 100 | 0 | 0.0 |
02/03/2023 |
7.30
|
148,910 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
01/03/2023 |
7.30
|
156,715 | 7.30 | 7.30 | 7.10 | 115 | 0 | 0.0 |
28/02/2023 |
7.30
|
62,010 | 7.30 | 7.30 | 7.20 | 0 | 1,600 | -0.0 |
27/02/2023 |
7.30
|
201,405 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
24/02/2023 |
7.30
|
55,268 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
23/02/2023 |
7.30
|
494,462 | 7.30 | 7.30 | 7.10 | 200 | 0 | 0.0 |
22/02/2023 |
7.30
|
105,525 | 7.40 | 7.40 | 7.30 | 0 | 100 | -0.0 |
21/02/2023 |
7.40
|
84,136 | 7.40 | 7.50 | 7.40 | 1,000 | 4,000 | -0.0 |
20/02/2023 |
7.40
|
131,025 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
17/02/2023 |
7.30
|
72,971 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
16/02/2023 |
7.30
|
201,700 | 7.20 | 7.30 | 7.10 | 0 | 200 | -0.0 |
15/02/2023 |
7.20
|
161,557 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |