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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
14/02/2023 |
8.83
|
36,000 | 8.83 | 8.83 | 8.43 | 0 | 0 | 0 |
13/02/2023 |
8.83
|
12,500 | 8.83 | 8.83 | 8.24 | 0 | 0 | 0 |
10/02/2023 |
8.83
|
255,167 | 8.53 | 8.83 | 8.53 | 0 | 0 | 0 |
09/02/2023 |
8.53
|
22,500 | 8.53 | 8.63 | 8.34 | 0 | 0 | 0 |
08/02/2023 |
8.53
|
8,600 | 8.34 | 8.83 | 8.24 | 0 | 0 | 0 |
07/02/2023 |
8.34
|
26,802 | 8.92 | 9.71 | 8.04 | 0 | 0 | 0 |
06/02/2023 |
8.92
|
764 | 9.12 | 9.12 | 8.83 | 0 | 0 | 0 |
03/02/2023 |
9.12
|
400 | 9.12 | 9.12 | 8.92 | 0 | 0 | 0 |
02/02/2023 |
9.12
|
4,600 | 8.83 | 9.61 | 8.63 | 0 | 0 | 0 |
01/02/2023 |
8.83
|
25,050 | 9.71 | 9.71 | 8.83 | 0 | 0 | 0 |
31/01/2023 |
9.71
|
26,937 | 9.81 | 9.81 | 8.92 | 0 | 0 | 0 |
30/01/2023 |
9.81
|
2,508 | 9.42 | 9.81 | 9.51 | 0 | 0 | 0 |
27/01/2023 |
9.42
|
308,300 | 9.22 | 10.10 | 8.34 | 0 | 1,500 | -0.0 |
19/01/2023 |
9.22
|
211,500 | 8.53 | 9.32 | 8.43 | 0 | 1,700 | -0.0 |
18/01/2023 |
8.53
|
4,000 | 8.24 | 8.53 | 7.65 | 0 | 0 | 0 |
17/01/2023 |
8.24
|
2,600 | 8.24 | 8.24 | 7.75 | 0 | 0 | 0 |
16/01/2023 |
8.24
|
700 | 8.24 | 8.24 | 7.75 | 0 | 0 | 0 |
13/01/2023 |
8.24
|
10,500 | 8.34 | 8.34 | 7.94 | 0 | 0 | 0 |
12/01/2023 |
8.34
|
400 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 |
11/01/2023 |
8.43
|
600 | 8.53 | 8.83 | 8.43 | 0 | 0 | 0 |
10/01/2023 |
8.53
|
320 | 7.85 | 8.53 | 8.04 | 0 | 0 | 0 |
09/01/2023 |
7.85
|
600 | 8.34 | 8.34 | 7.85 | 0 | 0 | 0 |
06/01/2023 |
8.34
|
700 | 8.34 | 8.63 | 8.14 | 0 | 0 | 0 |
05/01/2023 |
8.34
|
4,600 | 8.53 | 8.53 | 7.94 | 0 | 0 | 0 |
04/01/2023 |
8.53
|
200 | 8.24 | 8.73 | 8.53 | 0 | 0 | 0 |
03/01/2023 |
8.24
|
36,200 | 9.12 | 9.12 | 8.24 | 0 | 0 | 0 |
30/12/2022 |
9.12
|
1,100 | 8.34 | 9.12 | 8.34 | 0 | 0 | 0 |
29/12/2022 |
8.34
|
602 | 8.73 | 8.73 | 8.34 | 0 | 0 | 0 |
28/12/2022 |
8.73
|
2,100 | 8.24 | 8.73 | 8.34 | 0 | 0 | 0 |
27/12/2022 |
8.24
|
2,140 | 8.73 | 8.73 | 8.24 | 0 | 0 | 0 |
26/12/2022 |
8.73
|
4,600 | 8.83 | 8.83 | 7.94 | 0 | 0 | 0 |
23/12/2022 |
8.83
|
1,500 | 8.83 | 8.83 | 8.24 | 0 | 0 | 0 |
22/12/2022 |
8.83
|
6,600 | 8.73 | 8.83 | 8.34 | 0 | 0 | 0 |
21/12/2022 |
8.73
|
6,400 | 8.53 | 9.22 | 8.24 | 0 | 300 | -0.0 |
20/12/2022 |
8.53
|
43,107 | 9.02 | 9.32 | 8.14 | 0 | 0 | 0 |
19/12/2022 |
9.02
|
99,003 | 8.24 | 9.02 | 8.43 | 0 | 2,000 | -0.0 |
16/12/2022 |
8.24
|
80,809 | 7.55 | 8.24 | 7.55 | 0 | 500 | -0.0 |
15/12/2022 |
7.55
|
29,797 | 6.87 | 7.55 | 7.06 | 0 | 0 | 0 |
14/12/2022 |
6.87
|
2,700 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 |
13/12/2022 |
7.26
|
7,411 | 7.55 | 7.55 | 6.87 | 0 | 0 | 0 |
12/12/2022 |
7.55
|
12,791 | 7.65 | 7.94 | 6.96 | 0 | 0 | 0 |
09/12/2022 |
7.65
|
12,202 | 7.65 | 7.85 | 7.26 | 0 | 0 | 0 |
08/12/2022 |
7.65
|
25,700 | 7.36 | 7.85 | 7.36 | 0 | 0 | 0 |
07/12/2022 |
7.36
|
1,034,800 | 7.75 | 8.43 | 7.06 | 0 | 1,500 | -0.0 |
06/12/2022 |
7.75
|
55,200 | 7.06 | 7.75 | 7.36 | 0 | 0 | 0 |
05/12/2022 |
7.06
|
33,200 | 6.47 | 7.06 | 6.57 | 0 | 0 | 0 |
02/12/2022 |
6.47
|
5,031 | 6.37 | 6.47 | 6.18 | 0 | 0 | 0 |
01/12/2022 |
6.37
|
3,600 | 6.37 | 6.47 | 6.28 | 0 | 0 | 0 |
30/11/2022 |
6.37
|
6,400 | 6.67 | 6.67 | 6.28 | 0 | 0 | 0 |
29/11/2022 |
6.67
|
12,582 | 6.67 | 6.87 | 6.08 | 0 | 0 | 0 |
28/11/2022 |
6.67
|
12,136 | 6.57 | 7.16 | 6.37 | 0 | 0 | 0 |
25/11/2022 |
6.57
|
1,400 | 6.47 | 6.57 | 6.37 | 0 | 0 | 0 |
24/11/2022 |
6.47
|
5,101 | 6.57 | 6.87 | 5.98 | 0 | 0 | 0 |
23/11/2022 |
6.57
|
302 | 6.57 | 6.87 | 6.28 | 0 | 0 | 0 |
22/11/2022 |
6.57
|
9,366 | 6.57 | 6.67 | 5.98 | 0 | 0 | 0 |
21/11/2022 |
6.57
|
10,666 | 6.77 | 6.87 | 6.18 | 0 | 0 | 0 |
18/11/2022 |
6.77
|
804 | 6.37 | 6.96 | 5.88 | 0 | 0 | 0 |
17/11/2022 |
6.37
|
900 | 5.88 | 6.47 | 5.69 | 0 | 0 | 0 |
16/11/2022 |
5.88
|
36,060 | 5.39 | 5.88 | 4.90 | 1,000 | 0 | 0.0 |
15/11/2022 |
5.39
|
4,900 | 5.98 | 5.98 | 5.39 | 2,000 | 0 | 0.0 |
14/11/2022 |
5.98
|
500 | 5.98 | 6.37 | 5.59 | 0 | 0 | 0 |
11/11/2022 |
5.98
|
2,500 | 5.69 | 6.18 | 5.88 | 0 | 0 | 0 |
10/11/2022 |
5.69
|
6,700 | 6.28 | 6.77 | 5.69 | 1,000 | 0 | 0.0 |
09/11/2022 |
6.28
|
28,500 | 6.28 | 6.77 | 5.69 | 0 | 0 | 0 |
08/11/2022 |
6.28
|
8,500 | 6.96 | 6.96 | 6.28 | 3,000 | 0 | 0.0 |
07/11/2022 |
6.96
|
10,400 | 7.26 | 7.26 | 6.57 | 0 | 0 | 0 |
04/11/2022 |
7.26
|
11,269 | 7.94 | 7.94 | 7.16 | 0 | 0 | 0 |
03/11/2022 |
7.94
|
2,600 | 7.65 | 8.04 | 7.75 | 0 | 0 | 0 |
02/11/2022 |
7.65
|
4,301 | 7.94 | 8.14 | 7.65 | 0 | 0 | 0 |
01/11/2022 |
7.94
|
5,130 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 |
31/10/2022 |
8.04
|
800 | 8.14 | 8.14 | 7.55 | 0 | 0 | 0 |
28/10/2022 |
8.14
|
900 | 8.04 | 8.14 | 8.04 | 0 | 0 | 0 |
27/10/2022 |
8.04
|
302 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 |
26/10/2022 |
8.04
|
2,400 | 7.75 | 8.14 | 7.45 | 0 | 0 | 0 |
25/10/2022 |
7.75
|
7,384 | 7.75 | 7.75 | 7.26 | 1,000 | 0 | 0.0 |
24/10/2022 |
7.75
|
7,101 | 7.75 | 8.14 | 7.65 | 0 | 0 | 0 |
21/10/2022 |
7.75
|
55,139 | 8.53 | 8.53 | 7.75 | 0 | 0 | 0 |
20/10/2022 |
8.53
|
100 | 8.34 | 8.53 | 8.53 | 0 | 0 | 0 |
19/10/2022 |
8.34
|
1,900 | 8.53 | 8.63 | 8.24 | 0 | 0 | 0 |
18/10/2022 |
8.53
|
22,300 | 8.34 | 8.73 | 8.04 | 0 | 0 | 0 |
17/10/2022 |
8.34
|
2,100 | 8.34 | 8.83 | 8.34 | 0 | 0 | 0 |
14/10/2022 |
8.34
|
1,945 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 |
13/10/2022 |
8.34
|
3,400 | 8.34 | 8.53 | 7.85 | 0 | 0 | 0 |
12/10/2022 |
8.34
|
1,101 | 8.34 | 8.83 | 8.34 | 0 | 0 | 0 |
11/10/2022 |
8.34
|
3,600 | 8.34 | 8.34 | 7.75 | 0 | 0 | 0 |
10/10/2022 |
8.34
|
5,901 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
07/10/2022 |
8.34
|
19,600 | 8.53 | 8.53 | 7.75 | 0 | 0 | 0 |
06/10/2022 |
8.53
|
8,099 | 8.73 | 8.73 | 8.14 | 0 | 0 | 0 |
05/10/2022 |
8.73
|
6,300 | 8.63 | 8.73 | 8.63 | 0 | 0 | 0 |
04/10/2022 |
8.63
|
2,247 | 8.63 | 9.12 | 8.63 | 0 | 0 | 0 |
03/10/2022 |
8.63
|
9,500 | 8.83 | 8.83 | 8.53 | 0 | 0 | 0 |
30/09/2022 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
29/09/2022 |
8.83
|
900 | 8.73 | 8.83 | 8.73 | 0 | 0 | 0 |
28/09/2022 |
8.73
|
10,700 | 9.02 | 9.02 | 8.63 | 0 | 900 | -0.0 |
27/09/2022 |
9.02
|
9,500 | 9.02 | 9.02 | 8.73 | 0 | 0 | 0 |
26/09/2022 |
9.02
|
24,600 | 9.02 | 9.02 | 8.53 | 0 | 600 | -0.0 |
23/09/2022 |
9.02
|
4,290 | 9.02 | 9.12 | 8.83 | 0 | 0 | 0 |
22/09/2022 |
9.02
|
12,720 | 8.83 | 9.02 | 8.73 | 0 | 0 | 0 |
21/09/2022 |
8.83
|
6,322 | 8.83 | 9.02 | 8.83 | 0 | 0 | 0 |