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) |
-0.20 | -2.53% | 730,200 | 0 | 0 |
7.60
8
7.70
|
2 tháng
(2024-07-22) |
-0.30 | -3.75% | 2,002,700 | 0 | 0 |
7.40
8.10
7.70
|
3 tháng
(2024-06-21) |
-0.80 | -9.41% | 3,082,100 | 0 | 0 |
7.40
8.50
7.70
|
6 tháng
(2024-03-25) |
-0.90 | -10.47% | 9,444,600 | 0 | 0 |
7.40
9.10
7.70
|
12 tháng
(2023-09-25) |
-3.20 | -29.36% | 19,795,400 | -500 | -0.0 |
7.40
10.90
7.70
|
24 tháng
(2022-09-30) |
-5.30 | -40.77% | 79,206,991 | -500 | -0.0 |
7.40
15.10
7.70
|
36 tháng
(2021-10-05) |
-6.40 | -45.39% | 106,457,914 | -500 | -0.0 |
7.40
18.20
7.70
|
60 tháng
(2019-10-16) |
3.10 | 67.39% | 176,106,927 | 700 | 0.0 |
2.80
18.20
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
10.50
|
54,200 | 10.60 | 10.80 | 10.40 | 0 | 0 | 0 |
10/02/2023 |
10.60
|
62,605 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
09/02/2023 |
10.50
|
65,000 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
08/02/2023 |
10.80
|
107,700 | 10.40 | 10.80 | 10 | 0 | 0 | 0 |
07/02/2023 |
10.40
|
528,500 | 10.70 | 10.80 | 10.30 | 0 | 0 | 0 |
06/02/2023 |
10.70
|
30,900 | 10.70 | 11.20 | 10.60 | 0 | 0 | 0 |
03/02/2023 |
10.70
|
15,500 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 |
02/02/2023 |
10.80
|
28,401 | 10.90 | 11 | 10.30 | 0 | 0 | 0 |
01/02/2023 |
10.90
|
51,400 | 11.10 | 11.20 | 10.40 | 0 | 0 | 0 |
31/01/2023 |
11.10
|
18,200 | 11.10 | 11.30 | 10.50 | 0 | 0 | 0 |
30/01/2023 |
11.10
|
19,200 | 11.30 | 11.40 | 10.90 | 0 | 0 | 0 |
27/01/2023 |
11.30
|
55,704 | 11 | 11.80 | 11 | 0 | 0 | 0 |
19/01/2023 |
11
|
41,900 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 |
18/01/2023 |
10.90
|
204,600 | 11 | 11.30 | 10 | 0 | 0 | 0 |
17/01/2023 |
11
|
224,700 | 11.60 | 11.80 | 10.80 | 0 | 0 | 0 |
16/01/2023 |
11.60
|
43,100 | 11.60 | 12 | 11.20 | 0 | 0 | 0 |
13/01/2023 |
11.60
|
840,500 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
12/01/2023 |
11.60
|
1,232,900 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
11/01/2023 |
11.60
|
423,000 | 11.40 | 12.20 | 11.40 | 0 | 0 | 0 |
10/01/2023 |
11.40
|
1,189,400 | 11.90 | 12.20 | 11.20 | 0 | 0 | 0 |
09/01/2023 |
11.90
|
63,622 | 11.90 | 12.20 | 11.80 | 0 | 0 | 0 |
06/01/2023 |
11.90
|
18,800 | 12.10 | 12.30 | 11.90 | 0 | 0 | 0 |
05/01/2023 |
12.10
|
533,100 | 12.20 | 12.50 | 11.90 | 0 | 0 | 0 |
04/01/2023 |
12.20
|
39,400 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
03/01/2023 |
12.20
|
38,400 | 13 | 13 | 12 | 0 | 0 | 0 |
30/12/2022 |
13
|
61,400 | 12.20 | 13.60 | 11.80 | 0 | 0 | 0 |
29/12/2022 |
12.20
|
1,046,711 | 12.10 | 12.40 | 11.90 | 0 | 0 | 0 |
28/12/2022 |
12.10
|
8,400 | 12 | 12.40 | 11.90 | 0 | 0 | 0 |
27/12/2022 |
12
|
868,000 | 12.10 | 12.40 | 11.80 | 0 | 0 | 0 |
26/12/2022 |
12.10
|
35,800 | 12.10 | 12.40 | 11.70 | 0 | 0 | 0 |
23/12/2022 |
12.10
|
925,400 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
22/12/2022 |
12.10
|
1,365,200 | 12.30 | 12.50 | 12 | 0 | 0 | 0 |
21/12/2022 |
12.30
|
457,000 | 12.50 | 12.50 | 11.70 | 0 | 0 | 0 |
20/12/2022 |
12.50
|
17,300 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 |
19/12/2022 |
12.50
|
1,500 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
16/12/2022 |
12.40
|
130,800 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
15/12/2022 |
12.80
|
3,800 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
14/12/2022 |
12.80
|
45,600 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
13/12/2022 |
12.70
|
25,500 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
12/12/2022 |
12.60
|
23,900 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
09/12/2022 |
12.80
|
31,900 | 12.90 | 12.90 | 12.40 | 0 | 0 | 0 |
08/12/2022 |
12.90
|
33,100 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
07/12/2022 |
12.80
|
4,300 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
06/12/2022 |
12.90
|
80,700 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
05/12/2022 |
12.80
|
64,100 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
02/12/2022 |
12.60
|
18,300 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
01/12/2022 |
12.50
|
12,000 | 12.50 | 12.70 | 12.30 | 0 | 0 | 0 |
30/11/2022 |
12.50
|
15,300 | 12.60 | 12.70 | 12.20 | 0 | 0 | 0 |
29/11/2022 |
12.60
|
23,300 | 12.60 | 12.80 | 12 | 0 | 0 | 0 |
28/11/2022 |
12.60
|
31,800 | 12.70 | 12.80 | 12 | 0 | 0 | 0 |
25/11/2022 |
12.70
|
2,500 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
24/11/2022 |
12.80
|
27,600 | 12.40 | 12.90 | 12.20 | 0 | 0 | 0 |
23/11/2022 |
12.40
|
3,400 | 13 | 13 | 12.40 | 0 | 0 | 0 |
22/11/2022 |
13
|
27,328 | 12.80 | 13 | 12.20 | 0 | 0 | 0 |
21/11/2022 |
12.80
|
16,700 | 12.60 | 12.80 | 12.20 | 0 | 0 | 0 |
18/11/2022 |
12.60
|
14,415 | 12.70 | 12.90 | 12.10 | 0 | 0 | 0 |
17/11/2022 |
12.70
|
3,100 | 12.40 | 13 | 12.70 | 0 | 0 | 0 |
16/11/2022 |
12.40
|
7,800 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
15/11/2022 |
12.40
|
27,400 | 12.40 | 12.60 | 12 | 0 | 0 | 0 |
14/11/2022 |
12.40
|
13,300 | 12.50 | 12.70 | 12.20 | 0 | 0 | 0 |
11/11/2022 |
12.50
|
39,000 | 12.40 | 12.60 | 12.10 | 0 | 0 | 0 |
10/11/2022 |
12.40
|
27,800 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
09/11/2022 |
12.50
|
37,700 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
08/11/2022 |
12.50
|
58,900 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
07/11/2022 |
12.70
|
10,200 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
04/11/2022 |
12.90
|
32,700 | 13 | 13 | 12.50 | 0 | 0 | 0 |
03/11/2022 |
13
|
8,900 | 13 | 13 | 12.70 | 0 | 0 | 0 |
02/11/2022 |
13
|
14,300 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
01/11/2022 |
12.90
|
10,200 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
31/10/2022 |
13.10
|
40,300 | 12.70 | 14.30 | 12.60 | 0 | 0 | 0 |
28/10/2022 |
12.70
|
33,000 | 12.70 | 13 | 12.30 | 0 | 0 | 0 |
27/10/2022 |
12.70
|
13,900 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
26/10/2022 |
12.70
|
11,100 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
25/10/2022 |
12.80
|
33,400 | 12.80 | 13 | 11.10 | 0 | 0 | 0 |
24/10/2022 |
12.80
|
11,400 | 12.90 | 13.10 | 12 | 0 | 0 | 0 |
21/10/2022 |
12.90
|
12,600 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
20/10/2022 |
13.30
|
14,401 | 12.80 | 13.40 | 12.50 | 0 | 0 | 0 |
19/10/2022 |
12.80
|
47,200 | 13.50 | 13.50 | 12.40 | 0 | 0 | 0 |
18/10/2022 |
13.50
|
64,200 | 12.40 | 13.50 | 11.80 | 0 | 0 | 0 |
17/10/2022 |
12.40
|
7,300 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
14/10/2022 |
12.50
|
6,500 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 |
13/10/2022 |
12.60
|
3,514 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
12/10/2022 |
12.60
|
11,915 | 12.50 | 12.70 | 12.40 | 0 | 0 | 0 |
11/10/2022 |
12.50
|
11,300 | 12.60 | 12.70 | 12.20 | 0 | 0 | 0 |
10/10/2022 |
12.60
|
17,300 | 12.60 | 12.80 | 12.30 | 0 | 0 | 0 |
07/10/2022 |
12.60
|
108,001 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
06/10/2022 |
12.70
|
11,500 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
05/10/2022 |
12.80
|
6,000 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
04/10/2022 |
12.90
|
5,900 | 12.90 | 13 | 12.30 | 0 | 0 | 0 |
03/10/2022 |
12.90
|
7,401 | 13 | 13.20 | 12.60 | 0 | 0 | 0 |
30/09/2022 |
13
|
21,600 | 13 | 13 | 12.30 | 0 | 0 | 0 |
29/09/2022 |
13
|
9,515 | 13 | 13.20 | 12.80 | 0 | 0 | 0 |
28/09/2022 |
13
|
7,000 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
27/09/2022 |
13.20
|
18,435 | 13.10 | 13.30 | 12.80 | 0 | 0 | 0 |
26/09/2022 |
13.10
|
13,100 | 13.20 | 13.30 | 12.80 | 0 | 0 | 0 |
23/09/2022 |
13.20
|
7,500 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
22/09/2022 |
13.30
|
20,800 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
21/09/2022 |
13.30
|
11,700 | 13.40 | 13.40 | 12.80 | 0 | 0 | 0 |
20/09/2022 |
13.40
|
30,600 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
19/09/2022 |
13.50
|
35,100 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |