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) |
-0.30 | -3.16% | 55,800 | 500 | 0.0 |
9.10
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.70 | -7.07% | 106,900 | 1,000 | 0.0 |
9.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-0.60 | -6.12% | 156,200 | 800 | 0.0 |
9.10
10.90
9.20
|
6 tháng
(2024-03-25) |
0.06 | 0.62% | 446,400 | 1,000 | 0.0 |
9.10
10.90
9.20
|
12 tháng
(2023-09-25) |
-0.23 | -2.42% | 1,198,635 | 7,970 | 0.0 |
8.10
10.90
9.20
|
24 tháng
(2022-09-30) |
-5.94 | -39.25% | 2,928,309 | 8,270 | 0.0 |
8.10
15.43
9.20
|
36 tháng
(2021-10-05) |
-2.31 | -20.07% | 21,155,834 | -605,830 | -17.8 |
8.10
34.08
9.20
|
60 tháng
(2019-10-16) |
1.69 | 22.52% | 27,240,813 | -785,760 | -19.4 |
5.84
34.08
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
9.52
|
3,200 | 9.62 | 9.62 | 9.14 | 0 | 0 | 0 |
06/07/2023 |
9.62
|
1,600 | 9.62 | 9.62 | 9.24 | 0 | 0 | 0 |
05/07/2023 |
9.62
|
2,500 | 9.52 | 9.62 | 9.43 | 0 | 500 | -0.0 |
04/07/2023 |
9.52
|
700 | 9.81 | 9.90 | 9.52 | 0 | 0 | 0 |
03/07/2023 |
9.81
|
6,000 | 9.71 | 9.81 | 9.24 | 0 | 0 | 0 |
30/06/2023 |
9.71
|
4,600 | 9.33 | 9.71 | 9.14 | 0 | 0 | 0 |
29/06/2023 |
9.33
|
6,600 | 9.90 | 9.90 | 9.24 | 0 | 0 | 0 |
28/06/2023 |
9.90
|
400 | 9.62 | 9.90 | 9.71 | 0 | 0 | 0 |
27/06/2023 |
9.62
|
100 | 9.71 | 9.71 | 9.62 | 0 | 0 | 0 |
26/06/2023 |
9.71
|
7,205 | 9.52 | 9.71 | 9.33 | 0 | 0 | 0 |
23/06/2023 |
9.52
|
6,800 | 9.71 | 9.71 | 9.52 | 0 | 0 | 0 |
22/06/2023 |
9.71
|
400 | 9.62 | 9.71 | 9.71 | 0 | 0 | 0 |
21/06/2023 |
9.62
|
17,701 | 9.52 | 9.81 | 9.52 | 0 | 0 | 0 |
20/06/2023 |
9.52
|
5,800 | 9.62 | 9.81 | 9.52 | 0 | 0 | 0 |
19/06/2023 |
9.62
|
3,200 | 9.90 | 9.90 | 9.62 | 0 | 0 | 0 |
16/06/2023 |
9.90
|
23,920 | 9.90 | 10 | 9.62 | 0 | 0 | 0 |
15/06/2023 |
9.90
|
3,000 | 10.29 | 10.29 | 9.90 | 0 | 0 | 0 |
14/06/2023 |
10.29
|
4,400 | 10.38 | 10.86 | 10 | 0 | 0 | 0 |
13/06/2023 |
10.38
|
18,351 | 9.81 | 10.57 | 9.81 | 0 | 0 | 0 |
12/06/2023 |
9.81
|
2,300 | 10 | 10.19 | 9.81 | 0 | 0 | 0 |
09/06/2023 |
10
|
1,500 | 10.19 | 10.19 | 9.90 | 0 | 0 | 0 |
08/06/2023 |
10.19
|
4,600 | 10.19 | 10.38 | 10.10 | 0 | 0 | 0 |
07/06/2023 |
10.19
|
17,600 | 9.90 | 10.38 | 9.90 | 0 | 0 | 0 |
06/06/2023 |
9.90
|
4,300 | 10.29 | 10.29 | 9.81 | 0 | 0 | 0 |
05/06/2023 |
10.29
|
29,900 | 10.76 | 11.43 | 10.10 | 0 | 0 | 0 |
02/06/2023 |
10.76
|
24,200 | 9.81 | 10.76 | 10.10 | 0 | 500 | -0.0 |
01/06/2023 |
9.81
|
34,200 | 8.95 | 9.81 | 8.95 | 0 | 500 | -0.0 |
31/05/2023 |
8.95
|
3,600 | 8.76 | 8.95 | 8.76 | 0 | 0 | 0 |
30/05/2023 |
8.76
|
5,600 | 9.14 | 9.14 | 8.67 | 500 | 0 | 0.0 |
29/05/2023 |
9.14
|
2,200 | 8.67 | 9.14 | 8.76 | 0 | 0 | 0 |
26/05/2023 |
8.67
|
9,200 | 8.76 | 8.76 | 8.57 | 100 | 0 | 0.0 |
25/05/2023 |
8.76
|
3,700 | 8.86 | 8.86 | 8.48 | 100 | 0 | 0.0 |
24/05/2023 |
8.86
|
6,100 | 8.86 | 8.86 | 8.57 | 0 | 0 | 0 |
23/05/2023 |
8.86
|
1,800 | 8.95 | 8.95 | 8.86 | 100 | 0 | 0.0 |
22/05/2023 |
8.95
|
12,424 | 8.95 | 8.95 | 8.57 | 0 | 0 | 0 |
19/05/2023 |
8.95
|
201 | 8.76 | 8.95 | 8.95 | 0 | 0 | 0 |
18/05/2023 |
8.76
|
1,800 | 9.14 | 9.14 | 8.76 | 0 | 0 | 0 |
17/05/2023 |
9.14
|
200 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 |
16/05/2023 |
9.24
|
5,600 | 9.33 | 9.33 | 8.76 | 0 | 0 | 0 |
15/05/2023 |
9.33
|
1,900 | 9.33 | 9.33 | 9.05 | 0 | 0 | 0 |
12/05/2023 |
9.33
|
5,400 | 9.33 | 9.33 | 8.57 | 0 | 0 | 0 |
11/05/2023 |
9.33
|
10,100 | 9.14 | 9.33 | 8.76 | 0 | 0 | 0 |
10/05/2023 |
9.14
|
800 | 8.67 | 9.14 | 9.14 | 0 | 0 | 0 |
09/05/2023 |
8.67
|
4,300 | 8.95 | 9.14 | 8.67 | 0 | 0 | 0 |
08/05/2023 |
8.95
|
11,500 | 8.95 | 9.05 | 8.38 | 0 | 0 | 0 |
05/05/2023 |
8.95
|
903 | 8.95 | 9.14 | 8.19 | 0 | 0 | 0 |
04/05/2023 |
8.95
|
200 | 9.33 | 9.33 | 8.95 | 0 | 0 | 0 |
28/04/2023 |
9.33
|
200 | 9.14 | 9.33 | 9.24 | 0 | 0 | 0 |
27/04/2023 |
9.14
|
800 | 8.95 | 9.14 | 8.38 | 0 | 0 | 0 |
26/04/2023 |
8.95
|
2,700 | 9.33 | 9.33 | 8.57 | 0 | 0 | 0 |
25/04/2023 |
9.33
|
600 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
24/04/2023 |
9.43
|
5,000 | 9.43 | 9.52 | 8.57 | 0 | 0 | 0 |
21/04/2023 |
9.43
|
1,700 | 9.43 | 9.43 | 8.76 | 0 | 0 | 0 |
20/04/2023 |
9.43
|
90 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
19/04/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
18/04/2023 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
17/04/2023 |
9.43
|
400 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
14/04/2023 |
9.43
|
5,700 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
13/04/2023 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
12/04/2023 |
9.43
|
8,400 | 9.33 | 9.52 | 9.24 | 0 | 0 | 0 |
11/04/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
10/04/2023 |
9.33
|
1,900 | 9.33 | 9.43 | 9.24 | 0 | 0 | 0 |
07/04/2023 |
9.33
|
1,500 | 9.33 | 9.43 | 8.57 | 0 | 0 | 0 |
06/04/2023 |
9.33
|
10,600 | 9.33 | 9.33 | 9.05 | 0 | 0 | 0 |
05/04/2023 |
9.33
|
9,000 | 9.33 | 9.33 | 9.14 | 0 | 0 | 0 |
04/04/2023 |
9.33
|
3,500 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 |
03/04/2023 |
9.33
|
5,400 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 |
31/03/2023 |
9.33
|
1,100 | 9.33 | 9.43 | 9.33 | 0 | 0 | 0 |
30/03/2023 |
9.33
|
1,100 | 9.33 | 9.33 | 9.05 | 0 | 0 | 0 |
29/03/2023 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
28/03/2023 |
9.33
|
3,400 | 9.43 | 9.43 | 9.05 | 0 | 0 | 0 |
27/03/2023 |
9.43
|
2,400 | 9.43 | 9.52 | 8.95 | 0 | 0 | 0 |
24/03/2023 |
9.43
|
300 | 9.14 | 9.43 | 9.43 | 0 | 0 | 0 |
23/03/2023 |
9.14
|
1,000 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
22/03/2023 |
9.14
|
1,400 | 9.33 | 9.33 | 9.14 | 0 | 0 | 0 |
21/03/2023 |
9.33
|
1,000 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
20/03/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
17/03/2023 |
9.43
|
100 | 9.24 | 9.43 | 9.43 | 0 | 0 | 0 |
16/03/2023 |
9.24
|
700 | 9.43 | 9.43 | 9.24 | 0 | 0 | 0 |
15/03/2023 |
9.43
|
800 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
14/03/2023 |
9.52
|
200 | 9.33 | 9.52 | 9.52 | 0 | 0 | 0 |
13/03/2023 |
9.33
|
600 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
10/03/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
09/03/2023 |
9.43
|
100 | 9.33 | 9.43 | 9.43 | 0 | 0 | 0 |
08/03/2023 |
9.33
|
6,800 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
07/03/2023 |
9.43
|
400 | 9.43 | 9.52 | 9.43 | 0 | 0 | 0 |
06/03/2023 |
9.43
|
5,500 | 9.33 | 9.43 | 9.24 | 0 | 0 | 0 |
03/03/2023 |
9.33
|
3,800 | 9.33 | 9.43 | 9.24 | 0 | 0 | 0 |
02/03/2023 |
9.33
|
5,300 | 9.43 | 9.43 | 9.14 | 0 | 0 | 0 |
01/03/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
28/02/2023 |
9.43
|
1,500 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
27/02/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
24/02/2023 |
9.43
|
2,800 | 9.33 | 9.43 | 9.05 | 0 | 0 | 0 |
23/02/2023 |
9.33
|
1,700 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
22/02/2023 |
9.43
|
6,300 | 9.62 | 9.62 | 9.43 | 200 | 0 | 0.0 |
21/02/2023 |
9.62
|
19,100 | 9.52 | 9.71 | 9.33 | 0 | 0 | 0 |
20/02/2023 |
9.52
|
14,700 | 9.43 | 9.71 | 9.33 | 0 | 0 | 0 |
17/02/2023 |
9.43
|
5,000 | 9.52 | 9.52 | 8.95 | 0 | 0 | 0 |
16/02/2023 |
9.52
|
7,110 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
15/02/2023 |
9.52
|
1,200 | 9.43 | 9.52 | 9.52 | 0 | 0 | 0 |