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 | 0% | 68,300 | 0 | 0 |
7.70
8
7.70
|
2 tháng
(2024-07-22) |
-0.40 | -4.88% | 185,100 | 0 | 0 |
7.70
8.20
7.70
|
3 tháng
(2024-06-21) |
-0.40 | -4.88% | 495,800 | 0 | 0 |
7.70
9.60
7.70
|
6 tháng
(2024-03-25) |
-0.50 | -6.02% | 728,397 | 0 | 0 |
7.50
9.60
7.70
|
12 tháng
(2023-09-25) |
-1.20 | -13.33% | 1,069,959 | 0 | 0 |
7.50
9.60
7.70
|
24 tháng
(2022-09-30) |
-3.15 | -28.78% | 5,209,588 | 0 | 0 |
7.50
11.62
7.70
|
36 tháng
(2021-10-05) |
-6.50 | -45.47% | 13,344,077 | -920 | -0.0 |
7.50
21.47
7.70
|
60 tháng
(2019-10-16) |
1.24 | 18.97% | 25,820,243 | 18,380 | 0.2 |
6.14
21.47
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
9.90
|
17,861 | 9.52 | 10.38 | 9.52 | 0 | 0 | 0 |
13/02/2023 |
9.81
|
17,600 | 9.24 | 9.90 | 9.24 | 0 | 0 | 0 |
10/02/2023 |
9.71
|
16,329 | 9.24 | 9.81 | 9.24 | 0 | 0 | 0 |
09/02/2023 |
9.52
|
12,810 | 9.62 | 10.19 | 9.24 | 0 | 0 | 0 |
08/02/2023 |
9.81
|
10,347 | 9.05 | 10.48 | 9.05 | 0 | 0 | 0 |
07/02/2023 |
9.52
|
36,200 | 9.71 | 9.71 | 8.76 | 0 | 0 | 0 |
06/02/2023 |
9.81
|
20,000 | 9.62 | 10.10 | 9.14 | 0 | 0 | 0 |
03/02/2023 |
9.71
|
9,716 | 9.52 | 10.67 | 9.52 | 0 | 0 | 0 |
02/02/2023 |
10.10
|
2,510 | 9.81 | 10.48 | 9.81 | 0 | 0 | 0 |
01/02/2023 |
10.29
|
105,742 | 10.76 | 11.62 | 10.29 | 0 | 0 | 0 |
31/01/2023 |
10.95
|
28,358 | 10.19 | 12.19 | 10.19 | 0 | 0 | 0 |
30/01/2023 |
10.48
|
45,600 | 11.33 | 12.29 | 10.19 | 0 | 0 | 0 |
27/01/2023 |
11.24
|
15,477 | 10.86 | 11.52 | 10.86 | 0 | 0 | 0 |
19/01/2023 |
11.52
|
18,006 | 10.95 | 11.52 | 10.76 | 0 | 0 | 0 |
18/01/2023 |
11.52
|
24,730 | 11.81 | 11.81 | 11.14 | 0 | 0 | 0 |
17/01/2023 |
11.43
|
25,221 | 11.52 | 12.19 | 11.14 | 0 | 0 | 0 |
16/01/2023 |
11.62
|
30,301 | 11.90 | 12.86 | 11.14 | 0 | 0 | 0 |
13/01/2023 |
11.05
|
25,290 | 10.19 | 12.48 | 10 | 0 | 0 | 0 |
12/01/2023 |
10.67
|
33,230 | 10.86 | 11.14 | 10.48 | 0 | 0 | 0 |
11/01/2023 |
10.95
|
28,400 | 8.86 | 11.33 | 8.86 | 0 | 0 | 0 |
10/01/2023 |
10.38
|
98,201 | 9.43 | 10.67 | 9.43 | 0 | 0 | 0 |
09/01/2023 |
9.90
|
32,400 | 9.14 | 10.29 | 9.14 | 0 | 0 | 0 |
06/01/2023 |
9.81
|
75,500 | 8.95 | 10.48 | 8.95 | 0 | 0 | 0 |
05/01/2023 |
9.05
|
16,800 | 8.95 | 9.24 | 8.95 | 0 | 0 | 0 |
04/01/2023 |
9.05
|
12,000 | 9.05 | 9.52 | 8.95 | 0 | 0 | 0 |
03/01/2023 |
8.95
|
10,166 | 8.86 | 9.05 | 8.86 | 0 | 0 | 0 |
30/12/2022 |
8.67
|
16,800 | 9.14 | 9.14 | 8.67 | 0 | 0 | 0 |
29/12/2022 |
8.76
|
16,425 | 8.57 | 9.24 | 8.57 | 0 | 0 | 0 |
28/12/2022 |
8.57
|
4,401 | 8.57 | 8.67 | 8.38 | 0 | 0 | 0 |
27/12/2022 |
8.57
|
2,600 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
26/12/2022 |
8.57
|
3,667 | 8.76 | 8.76 | 8.57 | 0 | 0 | 0 |
23/12/2022 |
8.76
|
5,016 | 8.86 | 8.95 | 8.76 | 0 | 0 | 0 |
22/12/2022 |
8.57
|
3,096 | 8.86 | 8.86 | 8.57 | 0 | 0 | 0 |
21/12/2022 |
8.57
|
1,327 | 8.67 | 9.05 | 8.57 | 0 | 0 | 0 |
20/12/2022 |
8.76
|
4,693 | 8.86 | 8.86 | 8.57 | 0 | 0 | 0 |
19/12/2022 |
8.86
|
5,003 | 8.76 | 9.14 | 8.76 | 0 | 0 | 0 |
16/12/2022 |
8.86
|
2,803 | 9.14 | 9.14 | 8.86 | 0 | 0 | 0 |
15/12/2022 |
9.14
|
6,941 | 8.86 | 9.14 | 8.76 | 0 | 0 | 0 |
14/12/2022 |
8.95
|
10,900 | 8.76 | 9.05 | 8.57 | 0 | 0 | 0 |
13/12/2022 |
9.14
|
6,170 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 |
12/12/2022 |
8.76
|
11,936 | 8.76 | 8.95 | 8.76 | 0 | 0 | 0 |
09/12/2022 |
8.76
|
1,400 | 8.95 | 8.95 | 8.67 | 0 | 0 | 0 |
08/12/2022 |
9.05
|
4,100 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 |
07/12/2022 |
9.05
|
3,184 | 8.67 | 9.05 | 8.67 | 0 | 0 | 0 |
06/12/2022 |
8.86
|
11,508 | 9.24 | 9.24 | 8.86 | 0 | 0 | 0 |
05/12/2022 |
9.33
|
12,107 | 9.24 | 9.43 | 9.05 | 0 | 0 | 0 |
02/12/2022 |
9.33
|
19,611 | 9.14 | 9.33 | 9.05 | 0 | 0 | 0 |
01/12/2022 |
9.43
|
25,129 | 9.33 | 9.81 | 9.33 | 0 | 0 | 0 |
30/11/2022 |
9.43
|
41,122 | 9.24 | 9.43 | 9.14 | 0 | 0 | 0 |
29/11/2022 |
9.24
|
20,401 | 9.62 | 9.62 | 9.05 | 0 | 0 | 0 |
28/11/2022 |
9.62
|
14,010 | 9.05 | 9.81 | 9.05 | 0 | 0 | 0 |
25/11/2022 |
9.43
|
20,109 | 9.81 | 9.90 | 9.43 | 0 | 0 | 0 |
24/11/2022 |
9.90
|
25,436 | 9.71 | 10.48 | 9.52 | 0 | 0 | 0 |
23/11/2022 |
9.81
|
32,383 | 9.81 | 10.57 | 9.52 | 0 | 0 | 0 |
22/11/2022 |
10.10
|
19,200 | 9.71 | 10.57 | 9.52 | 0 | 0 | 0 |
21/11/2022 |
10.10
|
12,649 | 9.71 | 10.29 | 9.62 | 0 | 0 | 0 |
18/11/2022 |
10.38
|
23,640 | 10.67 | 10.76 | 9.71 | 0 | 0 | 0 |
17/11/2022 |
10.38
|
60,300 | 10.10 | 11.05 | 10.10 | 0 | 0 | 0 |
16/11/2022 |
10.29
|
26,681 | 9.52 | 10.38 | 9.43 | 0 | 0 | 0 |
15/11/2022 |
9.81
|
39,101 | 9.81 | 11.14 | 9.71 | 0 | 0 | 0 |
14/11/2022 |
10
|
22,400 | 10.29 | 11.24 | 10 | 0 | 0 | 0 |
11/11/2022 |
10.48
|
32,100 | 10.48 | 11.14 | 10.29 | 0 | 0 | 0 |
10/11/2022 |
10.57
|
31,600 | 11.05 | 11.14 | 10.38 | 0 | 0 | 0 |
09/11/2022 |
10.95
|
36,890 | 11.05 | 11.14 | 10.67 | 0 | 0 | 0 |
08/11/2022 |
10.95
|
19,281 | 10.67 | 11.05 | 10.48 | 0 | 0 | 0 |
07/11/2022 |
10.86
|
29,900 | 10.48 | 11.33 | 10.48 | 0 | 0 | 0 |
04/11/2022 |
11.24
|
23,410 | 10.48 | 11.24 | 10.48 | 0 | 0 | 0 |
03/11/2022 |
11.33
|
1,430 | 10.76 | 11.33 | 10.48 | 0 | 0 | 0 |
02/11/2022 |
10.95
|
27,400 | 10.76 | 11.52 | 10.76 | 0 | 0 | 0 |
01/11/2022 |
10.95
|
22,603 | 10.67 | 11.62 | 10.67 | 0 | 0 | 0 |
31/10/2022 |
10.95
|
7,604 | 10.95 | 11.71 | 10.67 | 0 | 0 | 0 |
28/10/2022 |
11.52
|
27,505 | 10.67 | 11.81 | 10.67 | 0 | 0 | 0 |
27/10/2022 |
11.24
|
26,611 | 11.43 | 11.52 | 10.76 | 0 | 0 | 0 |
26/10/2022 |
11.05
|
56,000 | 10.76 | 12.10 | 10.67 | 0 | 0 | 0 |
25/10/2022 |
10.76
|
51,017 | 10.10 | 12.10 | 10.10 | 0 | 0 | 0 |
24/10/2022 |
10.19
|
50,005 | 10.38 | 11.14 | 10.19 | 0 | 0 | 0 |
21/10/2022 |
10.48
|
65,300 | 10.95 | 11.33 | 9.24 | 0 | 0 | 0 |
20/10/2022 |
10.57
|
20,743 | 10.48 | 10.95 | 10.48 | 0 | 0 | 0 |
19/10/2022 |
10.48
|
5,646 | 10.67 | 10.67 | 10.38 | 0 | 0 | 0 |
18/10/2022 |
10.95
|
12,945 | 11.05 | 11.05 | 10.67 | 0 | 0 | 0 |
17/10/2022 |
11.05
|
25,200 | 10.57 | 11.33 | 10.57 | 0 | 0 | 0 |
14/10/2022 |
11.05
|
29,950 | 10.48 | 11.24 | 10.48 | 0 | 0 | 0 |
13/10/2022 |
10.86
|
31,200 | 10.48 | 11.33 | 10.48 | 0 | 0 | 0 |
12/10/2022 |
10.86
|
21,900 | 10.48 | 10.95 | 10.38 | 0 | 0 | 0 |
11/10/2022 |
10.48
|
45,511 | 10.48 | 11.14 | 9.81 | 0 | 0 | 0 |
10/10/2022 |
10.95
|
29,253 | 10.48 | 11.14 | 9.81 | 0 | 0 | 0 |
07/10/2022 |
10.86
|
23,300 | 10.76 | 11.33 | 10.48 | 0 | 0 | 0 |
06/10/2022 |
11.14
|
20,600 | 11.24 | 11.43 | 10.67 | 0 | 0 | 0 |
05/10/2022 |
11.05
|
45,220 | 10.76 | 11.52 | 10.76 | 0 | 0 | 0 |
04/10/2022 |
10.48
|
13,404 | 10.19 | 10.95 | 9.71 | 0 | 0 | 0 |
03/10/2022 |
10.86
|
23,616 | 10.67 | 11.14 | 10.48 | 0 | 0 | 0 |
30/09/2022 |
10.95
|
19,731 | 11.05 | 11.05 | 10.38 | 0 | 0 | 0 |
29/09/2022 |
11.05
|
23,242 | 10.95 | 11.14 | 10.57 | 0 | 0 | 0 |
28/09/2022 |
11.14
|
8,400 | 10.48 | 11.14 | 10.48 | 0 | 0 | 0 |
27/09/2022 |
11.05
|
21,430 | 10 | 11.43 | 10 | 0 | 0 | 0 |
26/09/2022 |
10.67
|
19,364 | 10.67 | 10.95 | 10 | 0 | 0 | 0 |
23/09/2022 |
10.95
|
1,656 | 10.86 | 10.95 | 10.76 | 0 | 0 | 0 |
22/09/2022 |
10.95
|
24,560 | 10.95 | 11.24 | 10.86 | 0 | 0 | 0 |
21/09/2022 |
10.95
|
27,383 | 10.95 | 10.95 | 10.67 | 0 | 0 | 0 |
20/09/2022 |
10.86
|
9,286 | 9.81 | 10.95 | 9.81 | 0 | 0 | 0 |