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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2023 |
10.80
|
70,600 | 10.80 | 10.80 | 10.05 | 0 | 6,500 | -0.1 |
15/02/2023 |
10.80
|
5,600 | 10.15 | 10.80 | 9.80 | 0 | 0 | -0.0 |
14/02/2023 |
10.15
|
34,500 | 10.20 | 10.20 | 9.90 | 0 | 600 | -0.0 |
13/02/2023 |
10.20
|
49,800 | 10.10 | 10.20 | 9.90 | 0 | 0 | -0.0 |
10/02/2023 |
10.10
|
12,300 | 9.80 | 10.35 | 9.70 | 0 | 0 | -0.0 |
09/02/2023 |
9.80
|
12,800 | 10 | 10.35 | 9.71 | 0 | 0 | -0.0 |
08/02/2023 |
10
|
4,000 | 10.10 | 10.40 | 10 | 0 | 0 | -0.0 |
07/02/2023 |
10.10
|
11,900 | 10.30 | 10.30 | 10.10 | 0 | 0 | -0.0 |
06/02/2023 |
10.30
|
22,000 | 10.20 | 10.40 | 10.10 | 800 | 5,000 | -0.0 |
03/02/2023 |
10.20
|
1,500 | 10.30 | 10.30 | 10.20 | 0 | 0 | -0.3 |
02/02/2023 |
10.30
|
76,600 | 10.30 | 10.50 | 9.90 | 500 | 28,200 | -0.3 |
01/02/2023 |
10.30
|
176,200 | 10.80 | 10.80 | 10.30 | 0 | 12,800 | -0.1 |
31/01/2023 |
10.80
|
160,700 | 10.60 | 11 | 9.95 | 100 | 0 | 0.0 |
30/01/2023 |
10.60
|
14,100 | 10.30 | 10.60 | 10.20 | 0 | 9 | -0.0 |
27/01/2023 |
10.30
|
11,400 | 10.10 | 10.80 | 10.30 | 0 | 5,000 | -0.1 |
19/01/2023 |
10.10
|
7,400 | 10 | 10.10 | 9.90 | 0 | 6,200 | -0.1 |
18/01/2023 |
10
|
11,600 | 9.80 | 10.35 | 9.75 | 0 | 900 | -0.0 |
17/01/2023 |
9.80
|
5,200 | 9.70 | 10.25 | 9.80 | 0 | 0 | -0.0 |
16/01/2023 |
9.70
|
8,200 | 10 | 10 | 9.70 | 0 | 4,900 | -0.0 |
13/01/2023 |
10
|
13,200 | 10 | 10.10 | 10 | 5,900 | 0 | 0.1 |
12/01/2023 |
10
|
2,800 | 9.90 | 10 | 9.90 | 0 | 0 | 0.0 |
11/01/2023 |
9.90
|
4,700 | 9.80 | 10 | 9.80 | 200 | 0 | 0.0 |
10/01/2023 |
9.80
|
7,500 | 9.40 | 9.80 | 9.30 | 0 | 1,018 | -0.0 |
09/01/2023 |
9.40
|
7,900 | 9.80 | 9.80 | 9.40 | 0 | 4,100 | -0.0 |
06/01/2023 |
9.80
|
3,900 | 9.89 | 10.20 | 9.80 | 0 | 0 | 0.0 |
05/01/2023 |
9.89
|
9,300 | 9.90 | 10 | 9.89 | 0 | 0 | 0.0 |
04/01/2023 |
9.90
|
41,600 | 9.90 | 10 | 9.70 | 0 | 0 | 0.0 |
03/01/2023 |
9.90
|
12,500 | 9.90 | 10.35 | 9.76 | 300 | 0 | 0.0 |
30/12/2022 |
9.90
|
50,500 | 10.60 | 10.60 | 9.86 | 300 | 47,500 | -0.5 |
29/12/2022 |
10.60
|
5,000 | 10.25 | 10.60 | 10 | 500 | 0 | 0.0 |
28/12/2022 |
10.25
|
112,300 | 9.60 | 10.25 | 9.28 | 0 | 0 | 0.0 |
27/12/2022 |
9.60
|
119,200 | 10 | 10 | 9.35 | 0 | 0 | 0.0 |
26/12/2022 |
10
|
5,600 | 10.50 | 10.50 | 10 | 0 | 0 | 0.0 |
23/12/2022 |
10.50
|
19,200 | 9.82 | 10.50 | 9.95 | 0 | 0 | 0.0 |
22/12/2022 |
9.82
|
7,200 | 10.50 | 10.50 | 9.82 | 0 | 0 | 0.0 |
21/12/2022 |
10.50
|
5,500 | 10.90 | 11.25 | 10.30 | 0 | 0 | 0.0 |
20/12/2022 |
10.90
|
21,800 | 11.70 | 12 | 10.90 | 200 | 0 | 0.0 |
19/12/2022 |
11.70
|
18,000 | 11.90 | 11.90 | 11.20 | 0 | 0 | -0.0 |
16/12/2022 |
11.90
|
2,300 | 12 | 12 | 11.50 | 0 | 0 | -0.0 |
15/12/2022 |
12
|
31,800 | 11.55 | 12 | 10.90 | 0 | 2,400 | -0.0 |
14/12/2022 |
11.55
|
36,900 | 10.80 | 11.55 | 10.05 | 700 | 0 | 0.0 |
13/12/2022 |
10.80
|
4,100 | 11.30 | 11.40 | 10.80 | 0 | 0 | -0.0 |
12/12/2022 |
11.30
|
2,000 | 11.40 | 11.40 | 11.30 | 0 | 0 | -0.0 |
09/12/2022 |
11.40
|
18,500 | 11 | 11.40 | 10.30 | 0 | 0 | -0.0 |
08/12/2022 |
11
|
6,800 | 11.20 | 11.80 | 10.60 | 100 | 800 | -0.0 |
07/12/2022 |
11.20
|
22,100 | 12 | 12.05 | 11.20 | 1,600 | 0 | 0.0 |
06/12/2022 |
12
|
1,900 | 12.05 | 12.05 | 11.70 | 0 | 0 | -0.0 |
05/12/2022 |
12.05
|
1,100 | 12.05 | 12.80 | 12.05 | 0 | 8 | -0.0 |
02/12/2022 |
12.05
|
17,500 | 12.80 | 12.90 | 11.95 | 0 | 2,500 | -0.0 |
01/12/2022 |
12.80
|
3,900 | 12.65 | 13.50 | 12.80 | 800 | 11 | 0.0 |
30/11/2022 |
12.65
|
5,800 | 12.10 | 12.65 | 12.20 | 1,500 | 0 | 0.0 |
29/11/2022 |
12.10
|
2,300 | 11.40 | 12.15 | 11.50 | 0 | 200 | -0.0 |
28/11/2022 |
11.40
|
4,800 | 11.05 | 11.80 | 11.35 | 0 | 0 | 0.2 |
25/11/2022 |
11.05
|
35,000 | 11.85 | 12 | 11.05 | 16,900 | 0 | 0.2 |
24/11/2022 |
11.85
|
3,600 | 11.85 | 12 | 11.85 | 3,000 | 50 | 0.0 |
23/11/2022 |
11.85
|
700 | 11.40 | 11.85 | 11.75 | 0 | 0 | -0.0 |
22/11/2022 |
11.40
|
2,800 | 11.40 | 11.80 | 11.40 | 0 | 0 | -0.0 |
21/11/2022 |
11.40
|
3,700 | 10.75 | 11.45 | 11 | 500 | 1,000 | -0.0 |
18/11/2022 |
10.75
|
6,600 | 10.05 | 10.75 | 9.62 | 5,100 | 0 | 0.1 |
17/11/2022 |
10.05
|
5,900 | 9.40 | 10.05 | 9.50 | 3,500 | 0 | 0.0 |
16/11/2022 |
9.40
|
11,300 | 8.80 | 9.40 | 8.19 | 200 | 0 | 0.0 |
15/11/2022 |
8.80
|
2,800 | 9.21 | 9.75 | 8.80 | 0 | 0 | 0.0 |
14/11/2022 |
9.21
|
4,400 | 9.90 | 9.92 | 9.21 | 400 | 0 | 0.0 |
11/11/2022 |
9.90
|
10,600 | 9.95 | 10 | 9.90 | 4,200 | 0 | 0.0 |
10/11/2022 |
9.95
|
4,200 | 10.60 | 10.80 | 9.86 | 600 | 0 | 0.0 |
09/11/2022 |
10.60
|
5,400 | 11.30 | 12.05 | 10.60 | 0 | 0 | -0.0 |
08/11/2022 |
11.30
|
15,900 | 12.10 | 12.50 | 11.30 | 0 | 0 | -0.0 |
07/11/2022 |
12.10
|
15,500 | 13 | 13 | 12.10 | 0 | 0 | -0.0 |
04/11/2022 |
13
|
4,100 | 13 | 13 | 12.20 | 0 | 0 | -0.0 |
03/11/2022 |
13
|
6,500 | 13.25 | 13.30 | 12.50 | 0 | 23 | -0.0 |
02/11/2022 |
13.25
|
14,200 | 13.20 | 13.25 | 13 | 0 | 100 | -0.0 |
01/11/2022 |
13.20
|
10,900 | 13.10 | 13.20 | 12.50 | 0 | 0 | 0.0 |
31/10/2022 |
13.10
|
11,600 | 13.05 | 13.30 | 13 | 10,100 | 10,000 | 0.0 |
28/10/2022 |
13.05
|
33,400 | 14 | 14.05 | 13.05 | 10,000 | 30,200 | -0.3 |
27/10/2022 |
14
|
2,500 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
26/10/2022 |
13.90
|
900 | 14 | 14 | 13.50 | 0 | 0 | 0 |
25/10/2022 |
14
|
11,200 | 13.40 | 14.30 | 13.40 | 4,900 | 100 | 0.1 |
24/10/2022 |
13.40
|
3,300 | 13.60 | 13.60 | 12.65 | 600 | 0 | 0.0 |
21/10/2022 |
13.60
|
8,400 | 14.50 | 14.50 | 13.60 | 200 | 0 | 0.0 |
20/10/2022 |
14.50
|
21,500 | 15 | 15.20 | 14 | 15,500 | 0 | 0.2 |
19/10/2022 |
15
|
200 | 14.50 | 15 | 15 | 0 | 0 | 0 |
18/10/2022 |
14.50
|
5,200 | 14.30 | 14.80 | 14.50 | 1,600 | 0 | 0.0 |
17/10/2022 |
14.30
|
7,200 | 14.10 | 14.70 | 14.30 | 4,500 | 100 | 0.1 |
14/10/2022 |
14.10
|
8,000 | 13.90 | 14.30 | 13.90 | 3,400 | 0 | 0.0 |
13/10/2022 |
13.90
|
5,500 | 13.90 | 14.10 | 13.90 | 100 | 0 | 0.0 |
12/10/2022 |
13.90
|
6,000 | 13.90 | 14.05 | 13.90 | 0 | 0 | 0.0 |
11/10/2022 |
13.90
|
7,700 | 13.55 | 13.90 | 13.20 | 2,300 | 0 | 0.0 |
10/10/2022 |
13.55
|
5,000 | 13.50 | 14 | 13.50 | 500 | 0 | 0.0 |
07/10/2022 |
13.50
|
42,400 | 14.50 | 14.50 | 13.50 | 18,800 | 0 | 0.3 |
06/10/2022 |
14.50
|
800 | 15.10 | 15.10 | 14.50 | 100 | 0 | 0.0 |
05/10/2022 |
15.10
|
3,400 | 15.05 | 15.70 | 15 | 0 | 0 | 0.1 |
04/10/2022 |
15.05
|
14,700 | 15.40 | 15.50 | 15.05 | 0 | 0 | 0.1 |
03/10/2022 |
15.40
|
1,000 | 16.20 | 16.20 | 15.40 | 0 | 0 | 0.1 |
30/09/2022 |
16.20
|
9,500 | 16.85 | 16.85 | 15.75 | 3,400 | 0 | 0.1 |
29/09/2022 |
16.85
|
4,500 | 16.85 | 17 | 16.55 | 0 | 1,400 | -0.0 |
28/09/2022 |
16.85
|
1,700 | 17.15 | 17.15 | 16.60 | 0 | 0 | 0.1 |
27/09/2022 |
17.15
|
4,700 | 16.65 | 17.20 | 15.90 | 0 | 0 | 0.1 |
26/09/2022 |
16.65
|
1,200 | 17.50 | 18.20 | 16.50 | 0 | 0 | 0.1 |
23/09/2022 |
17.50
|
5,200 | 17.40 | 17.55 | 17 | 0 | 0 | 0.1 |
22/09/2022 |
17.40
|
3,500 | 17.35 | 17.50 | 17 | 0 | 0 | 0.1 |