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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
8.18
|
5,200 | 8.48 | 8.48 | 7.91 | 0 | 0 | 0.0 |
09/02/2023 |
8.48
|
2,100 | 8.59 | 8.59 | 8.11 | 0 | 0 | 0.0 |
08/02/2023 |
8.59
|
2,500 | 8.47 | 8.59 | 8.01 | 0 | 0 | 0.0 |
07/02/2023 |
8.47
|
7,600 | 8.49 | 8.49 | 7.90 | 600 | 0 | 0.0 |
06/02/2023 |
8.49
|
11,300 | 8.14 | 8.59 | 8.14 | 0 | 0 | -0.0 |
03/02/2023 |
8.14
|
5,100 | 8.59 | 8.70 | 8.05 | 0 | 0 | -0.0 |
02/02/2023 |
8.59
|
2,000 | 8.30 | 8.59 | 8 | 0 | 0 | -0.0 |
01/02/2023 |
8.30
|
36,700 | 8.25 | 8.80 | 8.25 | 0 | 0 | -0.0 |
31/01/2023 |
8.25
|
3,900 | 8.25 | 8.25 | 8.05 | 0 | 1,000 | -0.0 |
30/01/2023 |
8.25
|
15,700 | 8.29 | 8.29 | 8.02 | 0 | 0 | 0.0 |
27/01/2023 |
8.29
|
10,200 | 8 | 8.40 | 8 | 0 | 0 | 0.0 |
19/01/2023 |
8
|
6,300 | 8.08 | 8.08 | 7.80 | 0 | 0 | 0.0 |
18/01/2023 |
8.08
|
15,000 | 8 | 8.08 | 7.90 | 0 | 0 | 0.0 |
17/01/2023 |
8
|
10,600 | 7.73 | 8.10 | 7.33 | 0 | 0 | 0.0 |
16/01/2023 |
7.73
|
5,500 | 7.78 | 7.91 | 7.25 | 0 | 0 | 0.0 |
13/01/2023 |
7.78
|
5,500 | 7.45 | 7.87 | 7.35 | 0 | 0 | 0.0 |
12/01/2023 |
7.45
|
70,700 | 8 | 8 | 7.44 | 0 | 0 | 0.0 |
11/01/2023 |
8
|
35,700 | 8.45 | 8.66 | 8 | 0 | 0 | 0.0 |
10/01/2023 |
8.45
|
200 | 8.46 | 8.46 | 8.45 | 0 | 0 | 0.0 |
09/01/2023 |
8.46
|
1,700 | 8.45 | 8.48 | 8.30 | 0 | 0 | 0.0 |
06/01/2023 |
8.45
|
4,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0.0 |
05/01/2023 |
8.50
|
4,100 | 8.50 | 8.56 | 8 | 0 | 0 | 0.0 |
04/01/2023 |
8.50
|
2,200 | 8.38 | 8.68 | 8.50 | 0 | 0 | 0.0 |
03/01/2023 |
8.38
|
4,300 | 8.38 | 8.39 | 8.36 | 0 | 0 | 0.0 |
30/12/2022 |
8.38
|
4,200 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0.0 |
29/12/2022 |
8.39
|
1,200 | 8.30 | 8.48 | 8.30 | 0 | 0 | 0.0 |
28/12/2022 |
8.30
|
2,500 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0.0 |
27/12/2022 |
8.10
|
7,200 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0.0 |
26/12/2022 |
7.70
|
7,200 | 7.46 | 7.70 | 6.98 | 0 | 0 | 0.0 |
23/12/2022 |
7.46
|
3,100 | 7.30 | 7.46 | 6.93 | 0 | 0 | 0.0 |
22/12/2022 |
7.30
|
1,300 | 7.40 | 7.90 | 6.92 | 0 | 0 | 0.0 |
21/12/2022 |
7.40
|
11,200 | 7.92 | 7.92 | 7.37 | 0 | 0 | 0.0 |
20/12/2022 |
7.92
|
20,200 | 8.51 | 8.51 | 7.92 | 0 | 0 | 0.0 |
19/12/2022 |
8.51
|
6,200 | 8.50 | 8.90 | 8.50 | 400 | 0 | 0.0 |
16/12/2022 |
8.50
|
3,000 | 8.79 | 8.88 | 8.50 | 0 | 0 | 0.0 |
15/12/2022 |
8.79
|
500 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0.0 |
14/12/2022 |
8.79
|
4,300 | 8.66 | 9.10 | 8.25 | 0 | 0 | 0.0 |
13/12/2022 |
8.66
|
3,800 | 8.69 | 8.69 | 8.15 | 0 | 0 | 0.0 |
12/12/2022 |
8.69
|
12,700 | 8.25 | 8.82 | 8.04 | 3,900 | 0 | 0.0 |
09/12/2022 |
8.25
|
9,000 | 8.59 | 8.59 | 8.20 | 0 | 0 | 0.0 |
08/12/2022 |
8.59
|
4,100 | 8.37 | 8.62 | 8.01 | 0 | 0 | 0.0 |
07/12/2022 |
8.37
|
11,700 | 8.57 | 8.57 | 7.98 | 0 | 0 | 0.0 |
06/12/2022 |
8.57
|
17,000 | 9.09 | 9.25 | 8.55 | 0 | 0 | 0.0 |
05/12/2022 |
9.09
|
22,800 | 9 | 9.60 | 8.50 | 0 | 0 | 0.0 |
02/12/2022 |
9
|
24,500 | 9.31 | 9.31 | 8.69 | 0 | 0 | 0.0 |
01/12/2022 |
9.31
|
20,900 | 8.99 | 9.61 | 9.31 | 0 | 0 | 0.0 |
30/11/2022 |
8.99
|
5,000 | 8.62 | 9.20 | 8.02 | 0 | 0 | 0.0 |
29/11/2022 |
8.62
|
31,300 | 8.08 | 8.64 | 7.80 | 700 | 0 | 0.0 |
28/11/2022 |
8.08
|
15,600 | 7.56 | 8.08 | 7.90 | 0 | 0 | 0.0 |
25/11/2022 |
7.56
|
12,300 | 7.10 | 7.59 | 6.80 | 0 | 0 | 0.0 |
24/11/2022 |
7.10
|
17,500 | 7.05 | 7.53 | 7.10 | 4,300 | 0 | 0.0 |
23/11/2022 |
7.05
|
20,800 | 7.05 | 7.54 | 7 | 0 | 0 | 0.1 |
22/11/2022 |
7.05
|
10,700 | 6.59 | 7.05 | 7.05 | 10,500 | 0 | 0.1 |
21/11/2022 |
6.59
|
9,600 | 6.16 | 6.59 | 6.50 | 2,000 | 0 | 0.0 |
18/11/2022 |
6.16
|
22,700 | 5.76 | 6.16 | 6.10 | 3,600 | 0 | 0.0 |
17/11/2022 |
5.76
|
14,800 | 5.39 | 5.76 | 5.40 | 1,000 | 0 | 0.0 |
16/11/2022 |
5.39
|
54,100 | 5.12 | 5.46 | 4.90 | 26,000 | 0 | 0.1 |
15/11/2022 |
5.12
|
21,000 | 5.50 | 5.78 | 5.12 | 12,000 | 0 | 0.1 |
14/11/2022 |
5.50
|
7,000 | 5.91 | 6 | 5.50 | 2,000 | 0 | 0.0 |
11/11/2022 |
5.91
|
7,300 | 5.91 | 6.32 | 5.91 | 0 | 0 | 0.0 |
10/11/2022 |
5.91
|
5,300 | 6.30 | 6.50 | 5.91 | 0 | 0 | 0.0 |
09/11/2022 |
6.30
|
5,400 | 6.43 | 6.78 | 6.30 | 0 | 0 | 0.0 |
08/11/2022 |
6.43
|
8,100 | 6.33 | 6.45 | 5.90 | 0 | 0 | 0.0 |
07/11/2022 |
6.33
|
10,800 | 6.80 | 6.80 | 6.33 | 0 | 0 | 0.0 |
04/11/2022 |
6.80
|
18,800 | 7.30 | 7.30 | 6.79 | 0 | 0 | 0.0 |
03/11/2022 |
7.30
|
4,200 | 7.23 | 7.30 | 7.21 | 0 | 0 | 0.0 |
02/11/2022 |
7.23
|
6,000 | 7.45 | 7.77 | 7.23 | 0 | 0 | 0.0 |
01/11/2022 |
7.45
|
11,700 | 7.48 | 7.48 | 7.03 | 100 | 0 | 0.0 |
31/10/2022 |
7.48
|
1,700 | 7.23 | 7.73 | 7.48 | 0 | 0 | 0.1 |
28/10/2022 |
7.23
|
10,000 | 7.50 | 8 | 7.23 | 0 | 0 | 0.1 |
27/10/2022 |
7.50
|
73,700 | 7.23 | 7.50 | 6.73 | 10,000 | 0 | 0.1 |
26/10/2022 |
7.23
|
74,400 | 7.77 | 7.78 | 7.23 | 0 | 0 | 0 |
25/10/2022 |
7.77
|
44,900 | 8.23 | 8.23 | 7.66 | 0 | 0 | 0 |
24/10/2022 |
8.23
|
12,000 | 8.84 | 8.84 | 8.23 | 0 | 0 | 0 |
21/10/2022 |
8.84
|
13,500 | 9.50 | 9.50 | 8.84 | 0 | 0 | 0 |
20/10/2022 |
9.50
|
600 | 9.50 | 9.50 | 9.16 | 0 | 0 | 0 |
19/10/2022 |
9.50
|
4,000 | 9.40 | 9.99 | 9.50 | 0 | 0 | 0 |
18/10/2022 |
9.40
|
16,500 | 9.10 | 9.60 | 9.39 | 0 | 0 | -0.0 |
17/10/2022 |
9.10
|
7,600 | 9.40 | 9.40 | 8.75 | 0 | 0 | -0.0 |
14/10/2022 |
9.40
|
25,700 | 9.10 | 9.50 | 9.30 | 0 | 0 | -0.0 |
13/10/2022 |
9.10
|
43,700 | 9.40 | 9.41 | 9 | 0 | 0 | -0.0 |
12/10/2022 |
9.40
|
5,500 | 9.30 | 9.50 | 8.71 | 0 | 0 | -0.0 |
11/10/2022 |
9.30
|
12,000 | 10 | 10 | 9.30 | 0 | 0 | -0.0 |
10/10/2022 |
10
|
15,800 | 9.44 | 10 | 8.78 | 0 | 0 | -0.0 |
07/10/2022 |
9.44
|
4,800 | 10.15 | 10.15 | 9.44 | 0 | 0 | -0.0 |
06/10/2022 |
10.15
|
15,700 | 10.90 | 10.90 | 10.15 | 0 | 0 | -0.0 |
05/10/2022 |
10.90
|
9,900 | 10.45 | 11 | 10.40 | 0 | 0 | -0.0 |
04/10/2022 |
10.45
|
28,400 | 11.20 | 11.30 | 10.45 | 0 | 0 | -0.0 |
03/10/2022 |
11.20
|
40,800 | 12 | 12 | 11.20 | 0 | 0 | -0.0 |
30/09/2022 |
12
|
57,400 | 12 | 12 | 11.20 | 0 | 0 | -0.0 |
29/09/2022 |
12
|
13,600 | 12 | 12.65 | 12 | 0 | 0 | -0.0 |
28/09/2022 |
12
|
6,600 | 12.90 | 13 | 12 | 0 | 0 | -0.0 |
27/09/2022 |
12.90
|
11,700 | 12.90 | 13.10 | 12.50 | 0 | 0 | -0.0 |
26/09/2022 |
12.90
|
23,300 | 13.85 | 13.85 | 12.90 | 0 | 0 | -0.0 |
23/09/2022 |
13.85
|
13,300 | 13.80 | 14.40 | 13.80 | 0 | 0 | -0.0 |
22/09/2022 |
13.80
|
8,700 | 13.80 | 14 | 13.30 | 0 | 0 | -0.0 |
21/09/2022 |
13.80
|
7,900 | 13.80 | 13.90 | 13 | 0 | 0 | -0.0 |
20/09/2022 |
13.80
|
23,200 | 13.80 | 13.80 | 13.30 | 0 | 0 | -0.0 |
19/09/2022 |
13.80
|
42,600 | 14.20 | 14.40 | 13.30 | 0 | 0 | -0.0 |
16/09/2022 |
14.20
|
21,700 | 14.80 | 14.80 | 14.20 | 0 | 0 | -0.0 |