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) |
-0.10 | -1.22% | 133,400 | 0 | 0 |
8
8.30
8.10
|
2 tháng
(2024-07-22) |
-0.20 | -2.41% | 394,200 | 0 | 0 |
8
8.50
8.10
|
3 tháng
(2024-06-24) |
-3.70 | -31.36% | 1,343,000 | 0 | 0 |
8
11.80
8.10
|
6 tháng
(2024-03-25) |
-0.30 | -3.57% | 2,671,400 | 0 | 0 |
8
12.70
8.10
|
12 tháng
(2023-09-26) |
-0.90 | -10% | 3,107,032 | 0 | 0 |
8
12.70
8.10
|
24 tháng
(2022-10-03) |
-2.90 | -26.36% | 7,470,932 | -4,700 | -0.1 |
8
18
8.10
|
36 tháng
(2021-10-06) |
-6.40 | -44.14% | 14,322,078 | -10,000 | -0.2 |
8
21.60
8.10
|
60 tháng
(2019-10-17) |
-5.50 | -40.44% | 20,124,853 | -2,600 | -0.1 |
6.10
21.60
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2023 |
9.50
|
13,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
05/07/2023 |
9.60
|
6,100 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
04/07/2023 |
9.70
|
7,500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
03/07/2023 |
9.70
|
19,100 | 9.60 | 9.80 | 9.70 | 0 | 0 | 0 |
30/06/2023 |
9.60
|
11,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
29/06/2023 |
9.70
|
20,000 | 9.50 | 9.70 | 9.60 | 0 | 0 | 0 |
28/06/2023 |
9.50
|
1,400 | 9.40 | 9.60 | 9.50 | 0 | 0 | 0 |
27/06/2023 |
9.40
|
8,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
26/06/2023 |
9.50
|
7,900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
23/06/2023 |
9.70
|
7,500 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
22/06/2023 |
9.80
|
12,800 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
21/06/2023 |
9.80
|
10,800 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
20/06/2023 |
9.70
|
7,800 | 9.60 | 9.80 | 9.70 | 0 | 0 | 0 |
19/06/2023 |
9.60
|
62,400 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
16/06/2023 |
9.60
|
2,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
15/06/2023 |
9.90
|
7,900 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
14/06/2023 |
9.70
|
2,800 | 9.50 | 9.70 | 9.70 | 0 | 0 | 0 |
13/06/2023 |
9.50
|
5,400 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
12/06/2023 |
9.60
|
19,500 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
09/06/2023 |
9.50
|
3,900 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
08/06/2023 |
9.60
|
45,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
07/06/2023 |
9.80
|
6,700 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
06/06/2023 |
9.80
|
10,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
05/06/2023 |
9.60
|
6,800 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
02/06/2023 |
9.90
|
10,300 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
01/06/2023 |
9.90
|
9,900 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
31/05/2023 |
9.60
|
38,100 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
30/05/2023 |
9.70
|
15,600 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
29/05/2023 |
9.90
|
200 | 9.70 | 9.90 | 9.90 | 0 | 0 | 0 |
26/05/2023 |
9.70
|
2,500 | 9.60 | 10.80 | 9.60 | 0 | 0 | 0 |
25/05/2023 |
9.60
|
5,200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
24/05/2023 |
9.70
|
5,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
23/05/2023 |
9.60
|
6,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
22/05/2023 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
19/05/2023 |
9.80
|
3,100 | 9.60 | 9.80 | 9.80 | 0 | 0 | 0 |
18/05/2023 |
9.60
|
6,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
17/05/2023 |
9.70
|
5,100 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
16/05/2023 |
9.80
|
1,300 | 9.70 | 9.90 | 9.80 | 0 | 0 | 0 |
15/05/2023 |
9.70
|
1,300 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
12/05/2023 |
9.70
|
3,000 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
11/05/2023 |
9.80
|
6,200 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
10/05/2023 |
10.10
|
10,500 | 10 | 10.10 | 9.50 | 0 | 0 | 0 |
09/05/2023 |
10
|
1,100 | 10.10 | 11.50 | 10 | 0 | 0 | 0 |
08/05/2023 |
10.10
|
200 | 9.80 | 10.10 | 10.10 | 0 | 0 | 0 |
05/05/2023 |
9.80
|
4,400 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
04/05/2023 |
9.60
|
1,900 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
28/04/2023 |
9.90
|
4,100 | 10 | 10.20 | 9.60 | 0 | 0 | 0 |
27/04/2023 |
10
|
6,600 | 10 | 10.20 | 9.50 | 0 | 0 | 0 |
26/04/2023 |
10
|
3,300 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
25/04/2023 |
9.80
|
13,400 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
24/04/2023 |
10.10
|
12,300 | 10.20 | 10.80 | 9.90 | 0 | 0 | 0 |
21/04/2023 |
10.20
|
10,800 | 11.10 | 11.20 | 10.10 | 0 | 0 | 0 |
20/04/2023 |
11.10
|
42,000 | 10.30 | 11.70 | 10.30 | 0 | 0 | 0 |
19/04/2023 |
10.30
|
13,700 | 9.80 | 10.70 | 9.90 | 0 | 0 | 0 |
18/04/2023 |
9.80
|
1,700 | 9.80 | 10.30 | 9.80 | 0 | 0 | 0 |
17/04/2023 |
9.80
|
1,200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
14/04/2023 |
9.80
|
10,200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
13/04/2023 |
9.80
|
6,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
12/04/2023 |
10
|
6,900 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
11/04/2023 |
9.80
|
6,600 | 9.80 | 10.20 | 9.50 | 0 | 0 | 0 |
10/04/2023 |
9.80
|
10,900 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
07/04/2023 |
10.10
|
0 | 9.90 | 10.10 | 10.10 | 0 | 0 | 0 |
06/04/2023 |
9.90
|
3,100 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
05/04/2023 |
10
|
6,200 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
04/04/2023 |
10.20
|
2,400 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
03/04/2023 |
10.80
|
500 | 10.60 | 10.80 | 10.80 | 0 | 0 | 0 |
31/03/2023 |
10.60
|
2,300 | 9.60 | 10.60 | 10.10 | 0 | 0 | 0 |
30/03/2023 |
9.60
|
2,000 | 10.70 | 10.70 | 9.60 | 0 | 0 | 0 |
29/03/2023 |
10.70
|
1,000 | 9.70 | 10.70 | 10.70 | 0 | 0 | 0 |
28/03/2023 |
9.70
|
1,100 | 9.70 | 11 | 9.70 | 0 | 0 | 0 |
27/03/2023 |
9.70
|
10,700 | 10 | 10 | 9.60 | 0 | 0 | 0 |
24/03/2023 |
10
|
8,900 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
23/03/2023 |
10
|
4,500 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
22/03/2023 |
10
|
1,100 | 10.10 | 10.90 | 10 | 0 | 0 | 0 |
21/03/2023 |
10.10
|
6,300 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
20/03/2023 |
10.20
|
3,300 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
17/03/2023 |
10.50
|
2,200 | 10.50 | 11.30 | 10.40 | 0 | 0 | 0 |
16/03/2023 |
10.50
|
4,700 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
15/03/2023 |
10.50
|
6,000 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 |
14/03/2023 |
10.40
|
3,600 | 10.40 | 12.10 | 10.40 | 0 | 0 | 0 |
13/03/2023 |
10.40
|
6,700 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
10/03/2023 |
10.70
|
2,500 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
09/03/2023 |
10.60
|
3,800 | 10.50 | 11 | 10.40 | 0 | 0 | 0 |
08/03/2023 |
10.50
|
3,500 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
07/03/2023 |
10.50
|
5,800 | 10.70 | 10.90 | 10.40 | 0 | 0 | 0 |
06/03/2023 |
10.70
|
9,700 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
03/03/2023 |
10.80
|
7,000 | 10.80 | 11.10 | 10 | 0 | 0 | 0 |
02/03/2023 |
10.80
|
3,900 | 10.70 | 11.50 | 10.40 | 0 | 0 | 0 |
01/03/2023 |
10.70
|
19,600 | 11.90 | 11.90 | 10.70 | 0 | 0 | 0 |
28/02/2023 |
11.90
|
10,800 | 12 | 13.20 | 10.90 | 0 | 0 | 0 |
27/02/2023 |
12
|
37,000 | 11.30 | 12 | 11 | 0 | 0 | 0 |
24/02/2023 |
11.30
|
42,700 | 9.90 | 11.30 | 10.10 | 0 | 0 | 0 |
23/02/2023 |
9.90
|
40,400 | 10.20 | 10.50 | 9.80 | 0 | 0 | 0 |
22/02/2023 |
10.20
|
3,500 | 10.30 | 10.60 | 10.20 | 0 | 0 | 0 |
21/02/2023 |
10.30
|
12,400 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
20/02/2023 |
10.40
|
16,400 | 10.50 | 10.60 | 10.10 | 0 | 0 | 0 |
16/02/2023 |
10.50
|
8,600 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
15/02/2023 |
10.40
|
6,500 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
14/02/2023 |
10.40
|
11,200 | 10.10 | 10.60 | 10.40 | 0 | 0 | 0 |
13/02/2023 |
10.10
|
12,400 | 10.50 | 10.70 | 10.10 | 0 | 0 | 0 |