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 | -5% | 10,100 | 1,800 | 0.0 |
11
12.50
11.40
|
2 tháng
(2024-07-22) |
-0.60 | -5% | 34,000 | 4,600 | 0.1 |
10.50
12.90
11.40
|
3 tháng
(2024-06-21) |
-1.10 | -8.80% | 49,000 | 7,601 | 0.1 |
10.50
13.80
11.40
|
6 tháng
(2024-03-26) |
-1.60 | -12.31% | 136,500 | 12,801 | 0.2 |
10.50
13.80
11.40
|
12 tháng
(2023-09-25) |
1.70 | 17.53% | 808,700 | 74,990,201 | 1,263.0 |
9.10
15.80
11.40
|
24 tháng
(2022-09-30) |
1.40 | 14% | 1,981,103 | 75,046,901 | 1,263.6 |
7.30
15.80
11.40
|
36 tháng
(2021-10-05) |
-2.60 | -18.57% | 4,700,481 | 75,091,001 | 1,264.1 |
7.30
17.50
11.40
|
60 tháng
(2021-03-10) |
-3.70 | -24.50% | 5,905,961 | 75,101,601 | 1,264.3 |
7.30
18.60
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2023 |
9.90
|
3,100 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
19/01/2023 |
9.60
|
10 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
18/01/2023 |
9.60
|
2,802 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
17/01/2023 |
9.60
|
600 | 9.50 | 9.70 | 9.60 | 0 | 0 | 0 |
16/01/2023 |
9.50
|
5,709 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
13/01/2023 |
9.50
|
10 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
12/01/2023 |
9.50
|
100 | 8.50 | 9.50 | 9.50 | 0 | 0 | 0 |
11/01/2023 |
8.50
|
1,324 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
10/01/2023 |
8.70
|
2,900 | 9.40 | 9.70 | 8.60 | 0 | 0 | 0 |
09/01/2023 |
9.40
|
19,430 | 9.40 | 9.40 | 8 | 0 | 0 | 0 |
06/01/2023 |
9.40
|
6,500 | 8.70 | 9.80 | 9.40 | 0 | 0 | 0 |
05/01/2023 |
8.70
|
3,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
04/01/2023 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
03/01/2023 |
8.70
|
100 | 8.40 | 8.70 | 8.70 | 0 | 0 | 0 |
30/12/2022 |
8.40
|
0 | 8 | 8.40 | 8 | 0 | 0 | 0 |
29/12/2022 |
8
|
11 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
28/12/2022 |
8.40
|
0 | 8 | 8.40 | 8 | 0 | 0 | 0 |
27/12/2022 |
8
|
900 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
26/12/2022 |
8.50
|
3,300 | 8.30 | 8.50 | 7.90 | 0 | 0 | 0 |
23/12/2022 |
8.30
|
6,024 | 8.10 | 8.30 | 8.10 | 0 | 3,000 | -0.0 |
22/12/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
21/12/2022 |
8.10
|
600 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
20/12/2022 |
8.60
|
9,300 | 8.60 | 8.60 | 7.60 | 0 | 0 | 0 |
19/12/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
16/12/2022 |
8.60
|
0 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
15/12/2022 |
7.90
|
700 | 7.90 | 8.80 | 7.90 | 0 | 0 | 0 |
14/12/2022 |
7.90
|
3,300 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
13/12/2022 |
8.60
|
5,000 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
12/12/2022 |
8.60
|
5,760 | 8 | 8.80 | 8.20 | 0 | 0 | 0 |
09/12/2022 |
8
|
2,500 | 8 | 8.30 | 8 | 0 | 0 | 0 |
08/12/2022 |
8
|
5,300 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
07/12/2022 |
7.80
|
1,100 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
06/12/2022 |
7.90
|
1,301 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
05/12/2022 |
8.30
|
3 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
02/12/2022 |
8.30
|
500 | 8.10 | 8.30 | 8.30 | 0 | 0 | 0 |
01/12/2022 |
8.10
|
4,408 | 7.90 | 8.60 | 8 | 0 | 0 | 0 |
30/11/2022 |
7.90
|
1,405 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
29/11/2022 |
7.50
|
6,900 | 7.60 | 7.60 | 7.40 | 300 | 0 | 0.0 |
28/11/2022 |
7.60
|
7,520 | 7.30 | 8.30 | 7.50 | 0 | 100 | -0.0 |
25/11/2022 |
7.30
|
4,200 | 7.30 | 7.50 | 7.30 | 4,100 | 0 | 0.0 |
24/11/2022 |
7.30
|
1,700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
23/11/2022 |
7.30
|
23,400 | 8.40 | 8.40 | 7.20 | 8,000 | 0 | 0.1 |
22/11/2022 |
8.40
|
200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
21/11/2022 |
8.50
|
100 | 8.20 | 8.50 | 8.50 | 0 | 0 | 0 |
18/11/2022 |
8.20
|
2,200 | 8.50 | 8.50 | 8 | 800 | 0 | 0.0 |
17/11/2022 |
8.50
|
2,700 | 8.30 | 8.80 | 8.50 | 0 | 0 | 0 |
16/11/2022 |
8.30
|
2,000 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
15/11/2022 |
8.20
|
220 | 9.30 | 9.30 | 8.20 | 0 | 0 | 0 |
14/11/2022 |
9.30
|
0 | 9 | 9.30 | 9 | 0 | 0 | 0 |
11/11/2022 |
9
|
700 | 9.20 | 10.40 | 9 | 0 | 0 | 0 |
10/11/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
09/11/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/11/2022 |
9.20
|
5,200 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
07/11/2022 |
9
|
2,300 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
04/11/2022 |
9.90
|
0 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
03/11/2022 |
9.80
|
400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
02/11/2022 |
9.90
|
100 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
01/11/2022 |
10.30
|
300 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
31/10/2022 |
10.60
|
3,122 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
28/10/2022 |
10.60
|
100 | 10.40 | 10.60 | 10.60 | 0 | 0 | 0 |
27/10/2022 |
10.40
|
5,100 | 9.30 | 10.80 | 10.40 | 0 | 0 | 0 |
26/10/2022 |
9.30
|
1,600 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
25/10/2022 |
9.50
|
0 | 9.60 | 9.50 | 9.60 | 0 | 0 | 0 |
24/10/2022 |
9.60
|
2,500 | 10 | 10 | 9.50 | 0 | 0 | 0 |
21/10/2022 |
10
|
2,400 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
20/10/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
19/10/2022 |
10.50
|
212 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
18/10/2022 |
10.50
|
8,300 | 10 | 10.50 | 10.40 | 0 | 0 | 0 |
17/10/2022 |
10
|
9,019 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
14/10/2022 |
9.80
|
2,540 | 9.50 | 9.80 | 9.40 | 0 | 300 | -0.0 |
13/10/2022 |
9.50
|
5,600 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
12/10/2022 |
9.40
|
2,978 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
11/10/2022 |
9.30
|
1,390 | 9 | 10.10 | 8.70 | 0 | 0 | 0 |
10/10/2022 |
9
|
3,000 | 9 | 9 | 9 | 1,000 | 0 | 0.0 |
07/10/2022 |
9
|
27,570 | 9.50 | 9.50 | 9 | 3,000 | 0 | 0.0 |
06/10/2022 |
9.50
|
2,600 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
05/10/2022 |
10.10
|
601 | 9.50 | 10.10 | 10 | 0 | 0 | 0 |
04/10/2022 |
9.50
|
1,670 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
03/10/2022 |
9.70
|
6,423 | 10 | 10 | 9.70 | 4,000 | 0 | 0.0 |
30/09/2022 |
10
|
900 | 9.10 | 10.50 | 10 | 0 | 0 | 0 |
29/09/2022 |
9.10
|
5,600 | 10.20 | 10.50 | 9.10 | 0 | 0 | 0 |
28/09/2022 |
10.20
|
2,805 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
27/09/2022 |
10.50
|
7,191 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
26/09/2022 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
23/09/2022 |
11.10
|
12,717 | 10.70 | 11.40 | 10.90 | 0 | 0 | 0 |
22/09/2022 |
10.70
|
2,118 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
21/09/2022 |
10.60
|
1,303 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
20/09/2022 |
11.30
|
17 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
19/09/2022 |
11.30
|
187 | 10.80 | 11.30 | 11.30 | 0 | 0 | 0 |
16/09/2022 |
10.80
|
1,313 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
15/09/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
14/09/2022 |
10.90
|
89 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
13/09/2022 |
10.90
|
600 | 10.50 | 10.90 | 10.90 | 0 | 0 | 0 |
12/09/2022 |
10.50
|
1,170 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
09/09/2022 |
10.60
|
2,200 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
08/09/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
07/09/2022 |
10.70
|
1,106 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
06/09/2022 |
10.80
|
0 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
05/09/2022 |
10.70
|
3,940 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
31/08/2022 |
10.90
|
500 | 10.80 | 10.90 | 10.90 | 0 | 0 | 0 |