Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.60 | -6.25% | 14,415 | 0 | 0 |
8.20
11
9
|
2 tháng
(2024-09-23) |
-0.60 | -6.25% | 21,663 | 0 | 0 |
8.20
11
9
|
3 tháng
(2024-08-26) |
0.40 | 4.65% | 27,763 | 0 | 0 |
8.20
11
9
|
6 tháng
(2024-05-27) |
1 | 12.50% | 178,465 | 0 | 0 |
8
11
9
|
12 tháng
(2023-11-28) |
0.30 | 3.45% | 665,949 | -301,264 | -2.5 |
7.50
11
9
|
24 tháng
(2022-12-05) |
-0.90 | -9.09% | 2,159,473 | -301,264 | -2.5 |
7.50
11
9
|
36 tháng
(2021-12-08) |
-6.50 | -41.94% | 6,429,410 | -301,264 | -2.5 |
7.40
25.10
9
|
60 tháng
(2019-12-19) |
-1.20 | -11.76% | 16,366,992 | -301,264 | -2.5 |
7.40
25.10
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2023 |
9.30
|
200 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
12/09/2023 |
9.90
|
1,600 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
11/09/2023 |
9.40
|
300 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
08/09/2023 |
9.60
|
15,400 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
07/09/2023 |
9.60
|
1,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
06/09/2023 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/09/2023 |
9.90
|
500 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
31/08/2023 |
9.80
|
6,000 | 9.60 | 9.80 | 9.10 | 0 | 0 | 0 |
30/08/2023 |
9.60
|
9,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
29/08/2023 |
9.60
|
4,500 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
28/08/2023 |
9.60
|
13,400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
25/08/2023 |
9.60
|
15,000 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
24/08/2023 |
9.70
|
1,800 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
23/08/2023 |
9.40
|
8,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
22/08/2023 |
9.40
|
11,200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
21/08/2023 |
9.40
|
2,800 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
18/08/2023 |
9.30
|
28,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
17/08/2023 |
9.30
|
2,600 | 9 | 9.30 | 9.20 | 0 | 0 | 0 |
16/08/2023 |
9
|
600 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
15/08/2023 |
9.20
|
4,800 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
14/08/2023 |
9.20
|
9,900 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
11/08/2023 |
9.20
|
5,200 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
10/08/2023 |
9.20
|
3,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
09/08/2023 |
9.20
|
18,200 | 9.20 | 9.30 | 8.40 | 0 | 0 | 0 |
08/08/2023 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
07/08/2023 |
9.20
|
8,600 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
04/08/2023 |
9.30
|
500 | 9 | 9.30 | 9.30 | 0 | 0 | 0 |
03/08/2023 |
9
|
400 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
02/08/2023 |
9.40
|
100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
01/08/2023 |
9.50
|
21,400 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
31/07/2023 |
9.50
|
14,600 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
28/07/2023 |
9.10
|
16,000 | 9.60 | 9.70 | 9.10 | 0 | 0 | 0 |
27/07/2023 |
9.60
|
10,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
26/07/2023 |
9.60
|
11,400 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
25/07/2023 |
9.80
|
100 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
24/07/2023 |
9.70
|
12,700 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
21/07/2023 |
9.70
|
14,400 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
20/07/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
19/07/2023 |
10.20
|
500 | 9.50 | 10.20 | 10.20 | 0 | 0 | 0 |
18/07/2023 |
9.50
|
4,600 | 10 | 10 | 9.50 | 0 | 0 | 0 |
17/07/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
14/07/2023 |
10
|
7,700 | 9.80 | 10 | 10 | 0 | 0 | 0 |
13/07/2023 |
9.80
|
23,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
12/07/2023 |
10
|
19,500 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
11/07/2023 |
10.40
|
11,100 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
10/07/2023 |
10.60
|
2,200 | 10.40 | 10.60 | 9.50 | 0 | 0 | 0 |
07/07/2023 |
10.40
|
5,800 | 10 | 10.60 | 10 | 0 | 0 | 0 |
06/07/2023 |
10
|
3,500 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
05/07/2023 |
10.80
|
7,601 | 11 | 11 | 10.10 | 0 | 0 | 0 |
04/07/2023 |
11
|
68,002 | 11 | 12 | 10.20 | 0 | 0 | 0 |
03/07/2023 |
11
|
8,203 | 10.30 | 11 | 10.40 | 0 | 0 | 0 |
30/06/2023 |
10.30
|
2,104 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
29/06/2023 |
10.50
|
5,500 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
28/06/2023 |
10.90
|
4,700 | 10.70 | 10.90 | 9.90 | 0 | 0 | 0 |
27/06/2023 |
10.70
|
2,500 | 10.60 | 11.40 | 10.40 | 0 | 0 | 0 |
26/06/2023 |
10.60
|
3,300 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
23/06/2023 |
10.70
|
18,920 | 9.90 | 10.70 | 9.60 | 0 | 0 | 0 |
22/06/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
21/06/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
20/06/2023 |
9.90
|
11,900 | 10 | 10 | 9.40 | 0 | 0 | 0 |
19/06/2023 |
10
|
6,700 | 9.30 | 10 | 9 | 0 | 0 | 0 |
16/06/2023 |
9.30
|
3,100 | 9.70 | 10.10 | 9.30 | 0 | 0 | 0 |
15/06/2023 |
9.70
|
12,200 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
14/06/2023 |
9.50
|
22,860 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
13/06/2023 |
9.50
|
11,400 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
12/06/2023 |
9.50
|
7,600 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
09/06/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
08/06/2023 |
9.90
|
10,400 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
07/06/2023 |
9.50
|
9,920 | 9.40 | 9.70 | 9.50 | 0 | 0 | 0 |
06/06/2023 |
9.40
|
2,400 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
05/06/2023 |
9.50
|
11,500 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
02/06/2023 |
9.60
|
700 | 9.70 | 10.50 | 9.60 | 0 | 0 | 0 |
01/06/2023 |
9.70
|
6,500 | 9.40 | 10.10 | 9.60 | 0 | 0 | 0 |
31/05/2023 |
9.40
|
42,401 | 8.50 | 9.40 | 8.50 | 0 | 0 | 0 |
30/05/2023 |
8.50
|
25,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
29/05/2023 |
8.60
|
6,200 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
26/05/2023 |
8.30
|
5,400 | 7.90 | 8.30 | 8 | 0 | 0 | 0 |
25/05/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
24/05/2023 |
7.90
|
2,300 | 8.50 | 8.60 | 7.90 | 0 | 0 | 0 |
23/05/2023 |
8.50
|
1,005 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
22/05/2023 |
8.90
|
3,200 | 8.20 | 8.90 | 8.90 | 0 | 0 | 0 |
19/05/2023 |
8.20
|
533 | 9 | 9 | 8.20 | 0 | 0 | 0 |
18/05/2023 |
9
|
2,000 | 8.80 | 9 | 9 | 0 | 0 | 0 |
17/05/2023 |
8.80
|
2,033 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
16/05/2023 |
8.80
|
2,160 | 8.10 | 8.80 | 8.50 | 0 | 0 | 0 |
15/05/2023 |
8.10
|
200 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
12/05/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
11/05/2023 |
8.30
|
2,500 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
10/05/2023 |
8.80
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
09/05/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
08/05/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/05/2023 |
8.80
|
2,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
04/05/2023 |
8.80
|
200 | 8.20 | 8.80 | 8.10 | 0 | 0 | 0 |
28/04/2023 |
8.20
|
1,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
27/04/2023 |
8.50
|
1,100 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
26/04/2023 |
8.20
|
2,137 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
25/04/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
24/04/2023 |
8.60
|
5 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
21/04/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
20/04/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |