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) |
-0.75 | -5.54% | 3,738,200 | 0 | 0 |
12.80
13.60
12.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.78% | 12,648,000 | 0 | 0 |
12.25
13.70
12.80
|
3 tháng
(2024-06-21) |
0.25 | 2.03% | 16,960,800 | 0 | 0 |
12.09
13.70
12.80
|
6 tháng
(2024-03-25) |
1.89 | 17.33% | 39,337,300 | -7,566 | -0.1 |
10.68
13.73
12.80
|
12 tháng
(2023-09-25) |
1.89 | 17.33% | 69,742,800 | -7,566 | -0.1 |
9.45
13.73
12.80
|
24 tháng
(2022-09-30) |
3.99 | 45.22% | 109,192,000 | -7,632 | -0.1 |
6.02
13.73
12.80
|
36 tháng
(2021-10-05) |
-1.57 | -10.93% | 170,842,000 | -205,622 | -3.2 |
6.02
15.71
12.80
|
60 tháng
(2019-10-16) |
5.19 | 68.15% | 199,190,100 | -3,989,320 | -48.0 |
5.91
15.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.26
|
10,900 | 8.10 | 8.27 | 8.02 | 0 | 0 | -0.0 |
13/02/2023 |
8.10
|
65,600 | 8.30 | 8.34 | 8.10 | 0 | 0 | -0.0 |
10/02/2023 |
8.30
|
4,800 | 8.40 | 8.48 | 8.30 | 0 | 0 | -0.0 |
09/02/2023 |
8.40
|
68,800 | 8.40 | 8.52 | 8.27 | 0 | 0 | -0.0 |
08/02/2023 |
8.40
|
33,400 | 8.35 | 8.48 | 8.32 | 0 | 0 | -0.0 |
07/02/2023 |
8.35
|
56,600 | 8.56 | 8.65 | 8.27 | 0 | 0 | -0.0 |
06/02/2023 |
8.56
|
18,200 | 8.56 | 8.56 | 8.35 | 0 | 0 | -0.0 |
03/02/2023 |
8.56
|
44,000 | 8.35 | 8.56 | 8.34 | 0 | 0 | -0.0 |
02/02/2023 |
8.35
|
173,200 | 8.52 | 8.52 | 8.30 | 0 | 0 | -0.0 |
01/02/2023 |
8.52
|
254,500 | 8.81 | 8.90 | 8.40 | 0 | 0 | -0.0 |
31/01/2023 |
8.81
|
226,800 | 8.86 | 8.90 | 8.69 | 0 | 0 | -0.0 |
30/01/2023 |
8.86
|
425,900 | 8.56 | 8.90 | 8.56 | 0 | 0 | -0.0 |
27/01/2023 |
8.56
|
156,200 | 8.56 | 8.73 | 8.52 | 0 | 0 | -0.0 |
19/01/2023 |
8.56
|
102,800 | 8.20 | 8.56 | 8.20 | 0 | 0 | -0.0 |
18/01/2023 |
8.20
|
47,500 | 8.14 | 8.22 | 8.10 | 0 | 0 | -0.0 |
17/01/2023 |
8.14
|
90,000 | 7.92 | 8.18 | 7.80 | 0 | 0 | -0.0 |
16/01/2023 |
7.92
|
24,100 | 7.94 | 8.06 | 7.74 | 0 | 0 | -0.0 |
13/01/2023 |
7.94
|
39,600 | 8.01 | 8.10 | 7.94 | 0 | 0 | -0.0 |
12/01/2023 |
8.01
|
32,700 | 8.02 | 8.07 | 7.90 | 0 | 0 | -0.0 |
11/01/2023 |
8.02
|
31,500 | 8.05 | 8.20 | 7.94 | 0 | 0 | -0.0 |
10/01/2023 |
8.05
|
14,800 | 7.95 | 8.05 | 7.86 | 0 | 0 | -0.0 |
09/01/2023 |
7.95
|
73,500 | 8.09 | 8.27 | 7.94 | 0 | 0 | -0.0 |
06/01/2023 |
8.09
|
180,500 | 8.19 | 8.27 | 8.09 | 0 | 0 | -0.0 |
05/01/2023 |
8.19
|
167,700 | 8.15 | 8.21 | 8.06 | 0 | 0 | -0.0 |
04/01/2023 |
8.15
|
273,300 | 7.95 | 8.32 | 8.05 | 0 | 0 | -0.0 |
03/01/2023 |
7.95
|
151,400 | 7.68 | 7.98 | 7.73 | 0 | 0 | -0.0 |
30/12/2022 |
7.68
|
24,300 | 7.71 | 7.74 | 7.62 | 0 | 0 | -0.0 |
29/12/2022 |
7.71
|
33,700 | 7.72 | 7.93 | 7.61 | 0 | 0 | -0.0 |
28/12/2022 |
7.72
|
149,200 | 7.27 | 7.76 | 7.27 | 0 | 0 | -0.0 |
27/12/2022 |
7.27
|
32,000 | 7.27 | 7.27 | 7.23 | 0 | 0 | -0.0 |
26/12/2022 |
7.27
|
54,400 | 7.52 | 7.52 | 7.27 | 0 | 0 | -0.0 |
23/12/2022 |
7.52
|
20,200 | 7.55 | 7.59 | 7.44 | 0 | 0 | -0.0 |
22/12/2022 |
7.55
|
13,400 | 7.52 | 7.55 | 7.35 | 0 | 0 | -0.0 |
21/12/2022 |
7.52
|
23,700 | 7.52 | 7.60 | 7.30 | 0 | 0 | -0.0 |
20/12/2022 |
7.52
|
45,400 | 7.52 | 7.52 | 7.30 | 0 | 0 | -0.0 |
19/12/2022 |
7.52
|
55,300 | 7.77 | 7.77 | 7.52 | 0 | 0 | -0.0 |
16/12/2022 |
7.77
|
22,000 | 7.85 | 8.06 | 7.66 | 0 | 0 | -0.0 |
15/12/2022 |
7.85
|
62,200 | 7.76 | 8.01 | 7.75 | 0 | 0 | -0.0 |
14/12/2022 |
7.76
|
143,800 | 7.51 | 7.76 | 7.52 | 0 | 0 | -0.0 |
13/12/2022 |
7.51
|
10,600 | 7.51 | 7.52 | 7.39 | 0 | 0 | -0.0 |
12/12/2022 |
7.51
|
35,900 | 7.51 | 7.52 | 7.35 | 0 | 0 | -0.0 |
09/12/2022 |
7.51
|
12,600 | 7.51 | 7.52 | 7.37 | 0 | 0 | -0.0 |
08/12/2022 |
7.51
|
20,600 | 7.35 | 7.64 | 7.35 | 0 | 0 | -0.0 |
07/12/2022 |
7.35
|
19,200 | 7.50 | 7.52 | 7.27 | 0 | 0 | -0.0 |
06/12/2022 |
7.50
|
78,500 | 7.60 | 7.69 | 7.50 | 0 | 0 | -0.0 |
05/12/2022 |
7.60
|
122,500 | 7.69 | 7.77 | 7.60 | 0 | 0 | -0.0 |
02/12/2022 |
7.69
|
87,200 | 7.69 | 7.69 | 7.35 | 0 | 0 | -0.0 |
01/12/2022 |
7.69
|
73,900 | 7.67 | 7.81 | 7.52 | 0 | 0 | -0.0 |
30/11/2022 |
7.67
|
35,100 | 7.69 | 7.69 | 7.52 | 0 | 0 | -0.0 |
29/11/2022 |
7.69
|
58,500 | 7.29 | 7.73 | 7.27 | 0 | 0 | -0.0 |
28/11/2022 |
7.29
|
52,200 | 6.82 | 7.29 | 6.85 | 0 | 0 | -0.0 |
25/11/2022 |
6.82
|
29,000 | 6.84 | 6.85 | 6.82 | 0 | 0 | -0.0 |
24/11/2022 |
6.84
|
25,100 | 6.98 | 6.98 | 6.73 | 0 | 66 | -0.0 |
23/11/2022 |
6.98
|
9,600 | 6.93 | 7.02 | 6.69 | 0 | 0 | 0 |
22/11/2022 |
6.93
|
58,000 | 6.56 | 7.01 | 6.69 | 0 | 0 | 0 |
21/11/2022 |
6.56
|
17,900 | 6.55 | 6.77 | 6.55 | 0 | 0 | 0 |
18/11/2022 |
6.55
|
52,100 | 6.55 | 6.55 | 6.19 | 0 | 0 | 0 |
17/11/2022 |
6.55
|
17,900 | 6.35 | 6.68 | 6.43 | 0 | 0 | 0 |
16/11/2022 |
6.35
|
205,300 | 6.02 | 6.35 | 5.61 | 0 | 0 | 0 |
15/11/2022 |
6.02
|
106,600 | 6.47 | 6.47 | 6.02 | 0 | 0 | 0 |
14/11/2022 |
6.47
|
136,300 | 6.96 | 6.96 | 6.47 | 0 | 0 | 0 |
11/11/2022 |
6.96
|
64,900 | 7.20 | 7.31 | 6.96 | 0 | 0 | 0 |
10/11/2022 |
7.20
|
103,000 | 7.64 | 7.64 | 7.13 | 0 | 0 | 0 |
09/11/2022 |
7.64
|
7,800 | 7.64 | 7.85 | 7.60 | 0 | 0 | 0 |
08/11/2022 |
7.64
|
40,100 | 7.64 | 7.65 | 7.52 | 0 | 0 | 0 |
07/11/2022 |
7.64
|
33,600 | 7.76 | 7.85 | 7.64 | 0 | 0 | 0 |
04/11/2022 |
7.76
|
32,600 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 |
03/11/2022 |
7.77
|
40,400 | 7.85 | 7.88 | 7.73 | 0 | 0 | 0 |
02/11/2022 |
7.85
|
20,700 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 |
01/11/2022 |
7.87
|
23,300 | 7.77 | 7.90 | 7.73 | 0 | 0 | 0 |
31/10/2022 |
7.77
|
90,200 | 7.96 | 7.96 | 7.60 | 0 | 0 | 0 |
28/10/2022 |
7.96
|
10,100 | 7.96 | 8.35 | 7.94 | 0 | 0 | 0 |
27/10/2022 |
7.96
|
33,100 | 7.85 | 7.96 | 7.82 | 0 | 0 | 0 |
26/10/2022 |
7.85
|
53,600 | 7.85 | 8.02 | 7.79 | 0 | 0 | 0 |
25/10/2022 |
7.85
|
54,500 | 7.95 | 7.95 | 7.74 | 0 | 0 | 0 |
24/10/2022 |
7.95
|
51,200 | 8.25 | 8.35 | 7.94 | 0 | 0 | 0 |
21/10/2022 |
8.25
|
40,900 | 8.35 | 8.40 | 8.10 | 0 | 0 | 0 |
20/10/2022 |
8.35
|
32,000 | 8.35 | 8.44 | 8.31 | 0 | 0 | 0 |
19/10/2022 |
8.35
|
19,100 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 |
18/10/2022 |
8.40
|
19,000 | 8.35 | 8.48 | 8.35 | 0 | 0 | 0 |
17/10/2022 |
8.35
|
51,200 | 8.35 | 8.44 | 8.14 | 0 | 0 | 0 |
14/10/2022 |
8.35
|
66,500 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
13/10/2022 |
8.44
|
6,500 | 8.35 | 8.77 | 8.35 | 0 | 0 | 0 |
12/10/2022 |
8.35
|
53,500 | 8.31 | 8.35 | 7.98 | 0 | 0 | 0 |
11/10/2022 |
8.31
|
57,200 | 8.44 | 8.44 | 8.10 | 0 | 0 | 0 |
10/10/2022 |
8.44
|
74,000 | 8.44 | 8.52 | 8.20 | 0 | 0 | 0 |
07/10/2022 |
8.44
|
78,500 | 8.40 | 8.65 | 7.94 | 0 | 0 | 0 |
06/10/2022 |
8.40
|
75,100 | 8.69 | 8.69 | 8.35 | 0 | 0 | 0 |
05/10/2022 |
8.69
|
30,400 | 8.56 | 8.73 | 8.61 | 0 | 0 | 0 |
04/10/2022 |
8.56
|
116,600 | 8.73 | 8.77 | 8.44 | 0 | 0 | 0 |
03/10/2022 |
8.73
|
38,300 | 8.81 | 8.90 | 8.35 | 0 | 0 | 0 |
30/09/2022 |
8.81
|
36,500 | 8.94 | 8.94 | 8.73 | 0 | 0 | 0 |
29/09/2022 |
8.94
|
15,700 | 8.81 | 9.02 | 8.86 | 0 | 0 | 0 |
28/09/2022 |
8.81
|
30,000 | 8.86 | 9.02 | 8.81 | 0 | 0 | 0 |
27/09/2022 |
8.86
|
46,000 | 8.86 | 8.94 | 8.77 | 0 | 0 | 0 |
26/09/2022 |
8.86
|
120,200 | 9.15 | 9.15 | 8.69 | 0 | 0 | 0 |
23/09/2022 |
9.15
|
59,700 | 9.15 | 9.23 | 9.15 | 0 | 0 | 0 |
22/09/2022 |
9.15
|
55,300 | 9.11 | 9.27 | 9.06 | 0 | 0 | 0 |
21/09/2022 |
9.11
|
26,800 | 9.19 | 9.19 | 9.06 | 0 | 0 | 0 |
20/09/2022 |
9.19
|
33,600 | 9.19 | 9.19 | 9.02 | 0 | 0 | 0 |