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) |
-0.60 | -6.25% | 11,537,100 | 0 | 0 |
8.80
9.60
8.90
|
2 tháng
(2024-07-22) |
-0.30 | -3.23% | 22,844,000 | 0 | 0 |
8.60
9.60
8.90
|
3 tháng
(2024-06-24) |
-1.40 | -13.46% | 40,501,100 | 0 | 0 |
8.60
10.40
8.90
|
6 tháng
(2024-03-25) |
-2.60 | -22.41% | 99,198,796 | -477 | -0.0 |
8.60
11.70
8.90
|
12 tháng
(2023-09-26) |
-3.80 | -29.69% | 269,207,545 | -487 | -0.0 |
8.60
13.20
8.90
|
24 tháng
(2022-10-03) |
-1.06 | -10.52% | 960,640,515 | -59,699 | -0.4 |
5.31
15.30
8.90
|
36 tháng
(2021-10-06) |
1.02 | 12.84% | 1,685,634,308 | -82,553 | -0.8 |
5.31
24.12
8.90
|
60 tháng
(2019-10-17) |
5.05 | 127.77% | 2,152,824,145 | -149,982 | -1.8 |
2.06
24.12
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
10.52
|
4,457,209 | 9.69 | 10.52 | 9.59 | 0 | 0 | 0 |
14/02/2023 |
9.69
|
1,008,047 | 9.50 | 9.78 | 9.50 | 0 | 0 | 0 |
13/02/2023 |
9.59
|
2,853,751 | 9.96 | 9.96 | 9.22 | 0 | 0 | 0 |
10/02/2023 |
9.96
|
2,144,108 | 10.06 | 10.34 | 9.87 | 0 | 0 | 0 |
09/02/2023 |
10.06
|
1,104,073 | 10.34 | 10.43 | 10.06 | 0 | 0 | 0 |
08/02/2023 |
10.24
|
3,261,873 | 10.06 | 10.62 | 9.69 | 0 | 0 | 0 |
07/02/2023 |
10.06
|
3,214,084 | 10.90 | 10.99 | 10.06 | 0 | 0 | 0 |
06/02/2023 |
10.90
|
995,211 | 10.90 | 10.99 | 10.62 | 0 | 0 | 0 |
03/02/2023 |
10.99
|
2,893,727 | 10.80 | 11.27 | 10.62 | 0 | 0 | 0 |
02/02/2023 |
10.71
|
3,068,522 | 10.80 | 11.08 | 10.15 | 0 | 0 | 0 |
01/02/2023 |
10.80
|
3,673,841 | 11.64 | 11.83 | 10.43 | 0 | 0 | 0 |
31/01/2023 |
11.64
|
3,410,049 | 11.36 | 11.73 | 11.08 | 0 | 0 | 0 |
30/01/2023 |
11.36
|
3,916,014 | 11.55 | 11.92 | 11.27 | 0 | 0 | 0 |
27/01/2023 |
11.55
|
3,314,239 | 11.45 | 12.01 | 11.36 | 0 | 0 | 0 |
19/01/2023 |
11.45
|
2,448,535 | 11.45 | 11.45 | 11.18 | 0 | 0 | 0 |
18/01/2023 |
11.45
|
2,300,817 | 11.55 | 11.64 | 11.27 | 0 | 0 | 0 |
17/01/2023 |
11.55
|
3,183,788 | 10.99 | 11.64 | 10.90 | 0 | 0 | 0 |
16/01/2023 |
10.90
|
3,661,504 | 10.52 | 11.18 | 10.52 | 0 | 0 | 0 |
13/01/2023 |
10.34
|
2,087,961 | 10.52 | 10.80 | 10.34 | 0 | 0 | 0 |
12/01/2023 |
10.52
|
2,513,083 | 10.34 | 10.62 | 10.15 | 0 | 0 | 0 |
11/01/2023 |
10.34
|
2,297,184 | 10.52 | 10.80 | 10.24 | 0 | 0 | 0 |
10/01/2023 |
10.52
|
5,768,623 | 9.96 | 10.71 | 9.59 | 0 | 0 | 0 |
09/01/2023 |
9.87
|
1,817,522 | 9.96 | 10.34 | 9.69 | 0 | 0 | 0 |
06/01/2023 |
9.78
|
2,172,309 | 10.06 | 10.34 | 9.69 | 0 | 0 | 0 |
05/01/2023 |
10.15
|
3,312,764 | 9.96 | 10.24 | 9.59 | 0 | 0 | 0 |
04/01/2023 |
9.96
|
3,137,312 | 9.96 | 10.52 | 9.87 | 0 | 0 | 0 |
03/01/2023 |
9.87
|
3,504,611 | 8.94 | 9.96 | 8.94 | 0 | 0 | 0 |
30/12/2022 |
8.85
|
1,343,544 | 8.38 | 9.03 | 8.29 | 0 | 0 | 0 |
29/12/2022 |
8.57
|
1,119,875 | 8.29 | 8.94 | 8.20 | 0 | 0 | 0 |
28/12/2022 |
8.47
|
654,684 | 8.66 | 8.66 | 8.20 | 0 | 0 | 0 |
27/12/2022 |
8.75
|
771,028 | 8.29 | 8.75 | 8.20 | 0 | 0 | 0 |
26/12/2022 |
8.29
|
1,818,778 | 8.38 | 8.75 | 8.10 | 0 | 0 | 0 |
23/12/2022 |
8.29
|
493,746 | 8.29 | 8.57 | 8.10 | 0 | 0 | 0 |
22/12/2022 |
8.29
|
629,839 | 8.20 | 8.57 | 8.10 | 0 | 0 | 0 |
21/12/2022 |
8.10
|
1,344,549 | 8.57 | 8.75 | 7.73 | 0 | 0 | 0 |
20/12/2022 |
8.57
|
2,237,568 | 9.03 | 9.13 | 8.29 | 0 | 0 | 0 |
19/12/2022 |
9.03
|
1,554,078 | 9.50 | 9.59 | 8.94 | 0 | 0 | 0 |
16/12/2022 |
9.50
|
2,516,407 | 9.13 | 9.87 | 8.85 | 0 | 0 | 0 |
15/12/2022 |
9.13
|
867,692 | 9.22 | 9.41 | 8.94 | 0 | 0 | 0 |
14/12/2022 |
9.22
|
1,312,631 | 9.22 | 9.59 | 8.94 | 0 | 0 | 0 |
13/12/2022 |
9.41
|
2,136,973 | 9.22 | 9.50 | 8.57 | 0 | 0 | 0 |
12/12/2022 |
9.22
|
2,416,201 | 8.94 | 9.69 | 8.94 | 0 | 0 | 0 |
09/12/2022 |
8.94
|
2,556,616 | 8.20 | 9.13 | 8.20 | 0 | 0 | 0 |
08/12/2022 |
8.47
|
1,177,631 | 8.01 | 8.47 | 7.92 | 0 | 0 | 0 |
07/12/2022 |
8.01
|
1,348,758 | 8.10 | 8.38 | 7.64 | 0 | 0 | 0 |
06/12/2022 |
8.20
|
2,669,311 | 9.13 | 9.13 | 8.10 | 0 | 0 | 0 |
05/12/2022 |
8.94
|
1,899,983 | 8.94 | 9.41 | 8.57 | 0 | 0 | 0 |
02/12/2022 |
8.66
|
2,196,040 | 8.20 | 8.75 | 8.01 | 0 | 0 | 0 |
01/12/2022 |
8.20
|
1,903,667 | 8.57 | 8.85 | 8.20 | 0 | 0 | 0 |
30/11/2022 |
8.38
|
1,588,091 | 8.38 | 8.75 | 8.10 | 0 | 0 | 0 |
29/11/2022 |
8.47
|
1,723,492 | 8.20 | 8.66 | 7.82 | 0 | 0 | 0 |
28/11/2022 |
8.20
|
2,043,724 | 7.45 | 8.20 | 7.26 | 0 | 0 | 0 |
25/11/2022 |
7.36
|
974,780 | 7.08 | 7.45 | 6.89 | 0 | 0 | 0 |
24/11/2022 |
6.98
|
610,836 | 6.98 | 7.08 | 6.52 | 0 | 0 | 0 |
23/11/2022 |
6.71
|
644,137 | 7.17 | 7.36 | 6.71 | 0 | 0 | 0 |
22/11/2022 |
7.08
|
1,394,097 | 7.08 | 7.73 | 6.89 | 0 | 0 | 0 |
21/11/2022 |
7.08
|
822,062 | 6.61 | 7.08 | 6.61 | 0 | 0 | 0 |
18/11/2022 |
6.80
|
1,650,034 | 6.33 | 6.89 | 5.96 | 0 | 0 | 0 |
17/11/2022 |
6.43
|
852,562 | 5.96 | 6.52 | 5.87 | 0 | 0 | 0 |
16/11/2022 |
5.96
|
1,392,998 | 5.31 | 6.05 | 4.66 | 0 | 40,000 | -0.2 |
15/11/2022 |
5.31
|
2,226,316 | 5.68 | 5.68 | 5.03 | 0 | 0 | 0 |
14/11/2022 |
5.77
|
1,426,711 | 6.61 | 6.61 | 5.77 | 0 | 0 | 0 |
11/11/2022 |
6.71
|
996,658 | 5.96 | 7.26 | 5.87 | 0 | 0 | 0 |
10/11/2022 |
6.61
|
1,827,784 | 7.64 | 7.64 | 6.52 | 0 | 0 | 0 |
09/11/2022 |
7.64
|
494,526 | 7.45 | 7.82 | 7.45 | 0 | 0 | 0 |
08/11/2022 |
7.73
|
883,629 | 7.45 | 7.82 | 6.98 | 0 | 0 | 0 |
07/11/2022 |
7.17
|
1,492,544 | 8.38 | 8.38 | 7.17 | 0 | 0 | 0 |
04/11/2022 |
8.29
|
1,120,522 | 8.85 | 8.85 | 8.10 | 0 | 0 | 0 |
03/11/2022 |
8.94
|
1,295,920 | 8.47 | 9.13 | 8.20 | 0 | 0 | 0 |
02/11/2022 |
8.47
|
859,193 | 8.38 | 8.66 | 8.29 | 0 | 0 | 0 |
01/11/2022 |
8.47
|
967,580 | 8.29 | 8.47 | 8.29 | 0 | 0 | 0 |
31/10/2022 |
8.20
|
810,395 | 8.29 | 8.47 | 7.92 | 0 | 0 | 0 |
28/10/2022 |
8.29
|
566,084 | 8.29 | 8.57 | 8.10 | 0 | 0 | 0 |
27/10/2022 |
8.38
|
1,120,543 | 6.89 | 8.47 | 6.89 | 0 | 0 | 0 |
26/10/2022 |
7.92
|
442,726 | 7.92 | 8.29 | 7.73 | 0 | 0 | 0 |
25/10/2022 |
7.92
|
1,444,980 | 7.73 | 8.47 | 7.45 | 0 | 12 | -0.0 |
24/10/2022 |
7.92
|
1,396,846 | 8.85 | 8.94 | 7.73 | 0 | 0 | 0 |
21/10/2022 |
8.75
|
1,275,175 | 9.31 | 9.41 | 8.57 | 0 | 0 | 0 |
20/10/2022 |
9.31
|
562,970 | 9.59 | 9.59 | 9.31 | 0 | 0 | 0 |
19/10/2022 |
9.59
|
622,783 | 9.87 | 9.87 | 9.41 | 0 | 0 | 0 |
18/10/2022 |
9.78
|
840,019 | 9.69 | 9.96 | 9.59 | 0 | 0 | 0 |
17/10/2022 |
9.69
|
951,026 | 9.59 | 9.78 | 9.22 | 0 | 0 | 0 |
14/10/2022 |
9.59
|
925,035 | 9.41 | 9.78 | 9.41 | 0 | 0 | 0 |
13/10/2022 |
9.41
|
709,268 | 9.31 | 9.41 | 9.13 | 0 | 0 | 0 |
12/10/2022 |
9.13
|
1,092,847 | 8.85 | 9.50 | 8.57 | 0 | 0 | 0 |
11/10/2022 |
8.75
|
1,223,006 | 9.03 | 9.41 | 8.38 | 0 | 0 | 0 |
10/10/2022 |
9.31
|
1,261,208 | 8.85 | 9.50 | 8.38 | 0 | 0 | 0 |
07/10/2022 |
8.94
|
1,495,323 | 9.78 | 9.78 | 8.75 | 0 | 0 | 0 |
06/10/2022 |
9.78
|
1,170,778 | 10.62 | 10.71 | 9.59 | 0 | 0 | 0 |
05/10/2022 |
10.71
|
1,296,399 | 10.34 | 10.71 | 10.06 | 0 | 0 | 0 |
04/10/2022 |
10.06
|
1,255,431 | 10.34 | 10.80 | 9.96 | 0 | 0 | 0 |
03/10/2022 |
10.06
|
1,684,207 | 11.45 | 11.45 | 9.96 | 0 | 0 | 0 |
30/09/2022 |
11.27
|
2,153,732 | 11.27 | 11.55 | 10.52 | 0 | 0 | 0 |
29/09/2022 |
11.36
|
2,889,662 | 12.48 | 12.48 | 11.18 | 0 | 0 | 0 |
28/09/2022 |
12.01
|
5,749,462 | 13.32 | 13.32 | 11.73 | 0 | 0 | 0 |
27/09/2022 |
13.13
|
2,246,168 | 13.32 | 13.60 | 13.04 | 0 | 0 | 0 |
26/09/2022 |
13.32
|
2,922,132 | 13.22 | 13.60 | 12.76 | 0 | 0 | 0 |
23/09/2022 |
13.41
|
4,907,254 | 13.13 | 13.88 | 13.13 | 0 | 0 | 0 |
22/09/2022 |
13.22
|
2,283,098 | 12.95 | 13.32 | 12.67 | 0 | 0 | 0 |
21/09/2022 |
12.95
|
1,481,054 | 12.76 | 13.22 | 12.29 | 0 | 0 | 0 |