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) |
-1.30 | -14.94% | 54,100 | 0 | 0 |
7.40
8.70
7.50
|
2 tháng
(2024-07-22) |
-2.10 | -22.11% | 175,600 | 0 | 0 |
7.40
9.60
7.50
|
3 tháng
(2024-06-21) |
-2.10 | -22.11% | 389,300 | 0 | 0 |
7.40
10.10
7.50
|
6 tháng
(2024-03-25) |
1.20 | 19.35% | 1,229,199 | 0 | 0 |
5.30
10.10
7.50
|
12 tháng
(2023-09-25) |
0.67 | 10.02% | 1,800,725 | 0 | 0 |
5.30
10.10
7.50
|
24 tháng
(2022-09-30) |
-4.28 | -36.63% | 7,412,062 | 0 | 0 |
5.30
11.68
7.50
|
36 tháng
(2021-10-05) |
-2.55 | -25.63% | 29,252,331 | 0 | 0 |
5.30
30.77
7.50
|
60 tháng
(2021-04-08) |
-4.97 | -40.20% | 37,739,456 | 0 | 0 |
5.30
30.77
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.97
|
7,500 | 9.72 | 9.72 | 8.97 | 0 | 0 | 0 |
13/02/2023 |
9.06
|
78,000 | 9.25 | 9.72 | 9.06 | 0 | 0 | 0 |
10/02/2023 |
9.06
|
3,250 | 8.97 | 9.16 | 8.97 | 0 | 0 | 0 |
09/02/2023 |
9.25
|
3,549 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
08/02/2023 |
9.72
|
24,350 | 8.97 | 9.81 | 8.69 | 0 | 0 | 0 |
07/02/2023 |
9.34
|
11,700 | 9.53 | 10.18 | 9.06 | 0 | 0 | 0 |
06/02/2023 |
9.25
|
1,502 | 8.78 | 9.25 | 8.69 | 0 | 0 | 0 |
03/02/2023 |
9.16
|
22,300 | 8.88 | 9.34 | 8.78 | 0 | 0 | 0 |
02/02/2023 |
9.34
|
26,450 | 8.97 | 9.34 | 8.88 | 0 | 0 | 0 |
01/02/2023 |
9.34
|
9,000 | 9.34 | 10.18 | 9.34 | 0 | 0 | 0 |
31/01/2023 |
9.34
|
15,800 | 8.97 | 9.81 | 8.69 | 0 | 0 | 0 |
30/01/2023 |
9.06
|
5,300 | 8.97 | 9.06 | 8.59 | 0 | 0 | 0 |
27/01/2023 |
9.34
|
3,200 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
19/01/2023 |
10.28
|
24,200 | 9.25 | 10.28 | 9.16 | 0 | 0 | 0 |
18/01/2023 |
9.44
|
4,200 | 9.34 | 9.62 | 9.06 | 0 | 0 | 0 |
17/01/2023 |
10.18
|
114 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
16/01/2023 |
9.25
|
42,603 | 8.88 | 9.34 | 8.78 | 0 | 0 | 0 |
13/01/2023 |
8.78
|
1,000 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 |
12/01/2023 |
8.97
|
137 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
11/01/2023 |
9.25
|
23,000 | 9.62 | 10.00 | 9.16 | 0 | 0 | 0 |
10/01/2023 |
9.06
|
1,601 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
09/01/2023 |
9.34
|
52,200 | 8.78 | 9.44 | 8.22 | 0 | 0 | 0 |
06/01/2023 |
9.16
|
2,100 | 9.25 | 9.44 | 9.16 | 0 | 0 | 0 |
05/01/2023 |
9.25
|
4,400 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
04/01/2023 |
9.44
|
20,400 | 10.00 | 10.00 | 9.34 | 0 | 0 | 0 |
03/01/2023 |
9.81
|
4,200 | 9.81 | 9.81 | 9.34 | 0 | 0 | 0 |
30/12/2022 |
9.90
|
201 | 9.81 | 9.90 | 9.81 | 0 | 0 | 0 |
29/12/2022 |
9.53
|
28,000 | 8.69 | 10.00 | 8.59 | 0 | 0 | 0 |
28/12/2022 |
9.44
|
17,450 | 8.88 | 9.90 | 8.88 | 0 | 0 | 0 |
27/12/2022 |
9.06
|
28,819 | 8.50 | 9.25 | 8.50 | 0 | 0 | 0 |
26/12/2022 |
8.97
|
25,500 | 8.88 | 9.16 | 8.59 | 0 | 0 | 0 |
23/12/2022 |
9.16
|
15,580 | 9.34 | 9.81 | 9.16 | 0 | 0 | 0 |
22/12/2022 |
9.34
|
6,920 | 9.16 | 9.90 | 9.16 | 0 | 0 | 0 |
21/12/2022 |
9.44
|
200,900 | 8.97 | 9.62 | 8.97 | 0 | 0 | 0 |
20/12/2022 |
9.34
|
11,100 | 10.28 | 10.46 | 9.16 | 0 | 0 | 0 |
19/12/2022 |
10.28
|
109,251 | 10.84 | 10.84 | 9.90 | 0 | 0 | 0 |
16/12/2022 |
10.28
|
32,300 | 10.93 | 10.93 | 9.90 | 0 | 0 | 0 |
15/12/2022 |
9.81
|
40,931 | 9.06 | 9.81 | 8.97 | 0 | 0 | 0 |
14/12/2022 |
9.16
|
65,500 | 8.59 | 9.44 | 7.94 | 0 | 0 | 0 |
13/12/2022 |
9.16
|
43,700 | 8.97 | 9.53 | 8.97 | 0 | 0 | 0 |
12/12/2022 |
9.16
|
3,700 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
09/12/2022 |
9.16
|
7,901 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 |
08/12/2022 |
9.34
|
18,200 | 8.97 | 9.62 | 8.59 | 0 | 0 | 0 |
07/12/2022 |
9.81
|
8,700 | 9.06 | 9.81 | 9.06 | 0 | 0 | 0 |
06/12/2022 |
9.25
|
35,600 | 9.16 | 9.81 | 8.50 | 0 | 0 | 0 |
05/12/2022 |
9.16
|
78,700 | 9.25 | 10.00 | 9.16 | 0 | 0 | 0 |
02/12/2022 |
9.81
|
40,300 | 9.34 | 9.81 | 8.88 | 0 | 0 | 0 |
01/12/2022 |
9.53
|
27,400 | 9.72 | 10.18 | 9.53 | 0 | 0 | 0 |
30/11/2022 |
9.81
|
11,000 | 10.65 | 10.65 | 9.72 | 0 | 0 | 0 |
29/11/2022 |
9.72
|
159,437 | 10.18 | 10.93 | 9.72 | 0 | 0 | 0 |
28/11/2022 |
9.62
|
44,400 | 8.50 | 9.62 | 8.50 | 0 | 0 | 0 |
25/11/2022 |
8.69
|
35,500 | 7.66 | 8.78 | 7.66 | 0 | 0 | 0 |
24/11/2022 |
8.41
|
19,400 | 7.85 | 8.41 | 7.85 | 0 | 0 | 0 |
23/11/2022 |
8.41
|
7,500 | 8.41 | 8.50 | 7.75 | 0 | 0 | 0 |
22/11/2022 |
7.85
|
47,100 | 8.03 | 9.06 | 7.10 | 0 | 0 | 0 |
21/11/2022 |
8.13
|
500 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 |
18/11/2022 |
8.88
|
1,600 | 8.03 | 8.88 | 7.85 | 0 | 0 | 0 |
17/11/2022 |
7.94
|
13,900 | 8.78 | 8.78 | 7.75 | 0 | 0 | 0 |
16/11/2022 |
8.41
|
3,500 | 7.94 | 8.41 | 7.29 | 0 | 0 | 0 |
15/11/2022 |
8.31
|
4,300 | 10.18 | 10.18 | 7.94 | 0 | 0 | 0 |
14/11/2022 |
9.16
|
17,920 | 9.25 | 9.25 | 8.69 | 0 | 0 | 0 |
11/11/2022 |
9.34
|
31,800 | 9.16 | 10.09 | 8.59 | 0 | 0 | 0 |
10/11/2022 |
8.50
|
3,100 | 8.41 | 9.34 | 8.41 | 0 | 0 | 0 |
09/11/2022 |
9.62
|
249,800 | 9.62 | 9.72 | 8.22 | 0 | 0 | 0 |
08/11/2022 |
9.62
|
3,300 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
07/11/2022 |
8.41
|
3,600 | 9.90 | 9.90 | 8.41 | 0 | 0 | 0 |
04/11/2022 |
9.81
|
20,410 | 9.90 | 9.90 | 9.53 | 0 | 0 | 0 |
03/11/2022 |
10.09
|
1,800 | 9.90 | 10.09 | 9.90 | 0 | 0 | 0 |
02/11/2022 |
10.28
|
4,400 | 10.28 | 10.28 | 9.81 | 0 | 0 | 0 |
01/11/2022 |
10.28
|
16,400 | 10.18 | 10.37 | 10.18 | 0 | 0 | 0 |
31/10/2022 |
10.09
|
7,300 | 10.46 | 11.21 | 10.00 | 0 | 0 | 0 |
28/10/2022 |
10.09
|
23,189 | 10.09 | 10.28 | 9.90 | 0 | 0 | 0 |
27/10/2022 |
10.00
|
27,811 | 9.62 | 10.00 | 9.44 | 0 | 0 | 0 |
26/10/2022 |
9.90
|
8,300 | 10.09 | 10.18 | 9.90 | 0 | 0 | 0 |
25/10/2022 |
10.28
|
19,700 | 9.62 | 10.28 | 9.62 | 0 | 0 | 0 |
24/10/2022 |
9.81
|
25,201 | 10.09 | 10.09 | 9.62 | 0 | 0 | 0 |
21/10/2022 |
9.81
|
56,100 | 9.81 | 10.09 | 9.62 | 0 | 0 | 0 |
20/10/2022 |
9.90
|
18,600 | 11.02 | 11.02 | 9.81 | 0 | 0 | 0 |
19/10/2022 |
10.09
|
28,029 | 9.72 | 10.18 | 9.44 | 0 | 0 | 0 |
18/10/2022 |
9.90
|
31,703 | 9.72 | 10.09 | 9.72 | 0 | 0 | 0 |
17/10/2022 |
9.90
|
43,900 | 9.72 | 10.09 | 9.53 | 0 | 0 | 0 |
14/10/2022 |
9.72
|
17,713 | 10.09 | 10.18 | 9.72 | 0 | 0 | 0 |
13/10/2022 |
9.90
|
18,166 | 10.09 | 10.09 | 9.62 | 0 | 0 | 0 |
12/10/2022 |
10.00
|
12,201 | 9.44 | 10.09 | 9.44 | 0 | 0 | 0 |
11/10/2022 |
9.62
|
30,103 | 9.72 | 9.72 | 9.53 | 0 | 0 | 0 |
10/10/2022 |
9.62
|
45,901 | 9.53 | 9.81 | 9.44 | 0 | 0 | 0 |
07/10/2022 |
9.72
|
75,339 | 9.62 | 9.72 | 9.25 | 0 | 0 | 0 |
06/10/2022 |
9.72
|
120,209 | 10.28 | 11.21 | 9.62 | 0 | 0 | 0 |
05/10/2022 |
10.18
|
31,860 | 10.18 | 11.21 | 10.00 | 0 | 0 | 0 |
04/10/2022 |
10.56
|
136,748 | 11.68 | 11.68 | 10.00 | 0 | 0 | 0 |
03/10/2022 |
11.68
|
55,511 | 11.77 | 12.52 | 11.21 | 0 | 0 | 0 |
30/09/2022 |
11.68
|
616,690 | 10.93 | 12.24 | 10.84 | 0 | 0 | 0 |
29/09/2022 |
10.84
|
121,498 | 10.46 | 10.93 | 10.18 | 0 | 0 | 0 |
28/09/2022 |
10.09
|
13,900 | 10.65 | 10.65 | 10.00 | 0 | 0 | 0 |
27/09/2022 |
10.28
|
184,800 | 9.90 | 11.21 | 9.90 | 0 | 0 | 0 |
26/09/2022 |
9.81
|
49,900 | 9.90 | 9.90 | 9.72 | 0 | 0 | 0 |
23/09/2022 |
9.90
|
18,700 | 9.90 | 10.09 | 9.90 | 0 | 0 | 0 |
22/09/2022 |
10.00
|
23,700 | 9.53 | 10.00 | 9.53 | 0 | 0 | 0 |
21/09/2022 |
10.00
|
46,040 | 9.62 | 10.00 | 9.62 | 0 | 0 | 0 |
20/09/2022 |
9.62
|
8,300 | 9.72 | 9.72 | 9.62 | 0 | 0 | 0 |