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) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.94
|
8,300 | 8.76 | 8.94 | 8.40 | 0 | 0 | 0 |
13/02/2023 |
8.76
|
2,000 | 8.85 | 8.85 | 8.76 | 1,800 | 0 | 0.0 |
10/02/2023 |
8.85
|
900 | 8.94 | 8.94 | 8.22 | 0 | 0 | 0 |
09/02/2023 |
8.94
|
400 | 9.03 | 9.03 | 8.94 | 0 | 0 | 0 |
08/02/2023 |
9.03
|
200 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
07/02/2023 |
9.03
|
100 | 8.58 | 9.03 | 9.03 | 0 | 0 | 0 |
06/02/2023 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
03/02/2023 |
8.58
|
200 | 9.03 | 9.03 | 8.58 | 0 | 0 | 0 |
02/02/2023 |
9.03
|
300 | 9.03 | 9.12 | 8.49 | 0 | 0 | 0 |
01/02/2023 |
9.03
|
5,300 | 9.57 | 9.57 | 8.85 | 0 | 0 | 0 |
31/01/2023 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
30/01/2023 |
9.57
|
16,609 | 9.03 | 9.57 | 8.94 | 0 | 0 | 0 |
27/01/2023 |
9.03
|
200 | 8.94 | 9.03 | 8.76 | 0 | 0 | 0 |
19/01/2023 |
8.94
|
400 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
18/01/2023 |
8.94
|
500 | 9.03 | 9.03 | 8.85 | 0 | 0 | 0 |
17/01/2023 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
16/01/2023 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
13/01/2023 |
9.03
|
6,100 | 9.03 | 9.03 | 8.85 | 0 | 0 | 0 |
12/01/2023 |
9.03
|
160 | 8.94 | 9.03 | 9.03 | 0 | 0 | 0 |
11/01/2023 |
8.94
|
7,500 | 9.03 | 9.03 | 8.85 | 0 | 0 | 0 |
10/01/2023 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
09/01/2023 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
06/01/2023 |
9.03
|
1,000 | 9.03 | 9.03 | 8.94 | 0 | 0 | 0 |
05/01/2023 |
9.03
|
10,720 | 8.94 | 9.03 | 8.94 | 0 | 0 | 0 |
04/01/2023 |
8.94
|
3,100 | 8.85 | 8.94 | 8.85 | 0 | 0 | 0 |
03/01/2023 |
8.85
|
1,400 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
30/12/2022 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
29/12/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
28/12/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
27/12/2022 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
26/12/2022 |
8.85
|
300 | 8.85 | 8.85 | 8.31 | 0 | 0 | 0 |
23/12/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
22/12/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
21/12/2022 |
8.85
|
10,900 | 8.94 | 8.94 | 8.31 | 10,700 | 10,700 | 0 |
20/12/2022 |
8.94
|
4,500 | 8.94 | 8.94 | 8.22 | 3,500 | 3,500 | 0 |
19/12/2022 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
16/12/2022 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
15/12/2022 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
14/12/2022 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
13/12/2022 |
8.94
|
200 | 9.03 | 9.03 | 8.94 | 0 | 0 | 0 |
12/12/2022 |
9.03
|
200 | 8.85 | 9.03 | 9.03 | 0 | 0 | 0 |
09/12/2022 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
08/12/2022 |
8.85
|
740 | 8.58 | 8.94 | 8.85 | 0 | 0 | 0 |
07/12/2022 |
8.58
|
100 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 |
06/12/2022 |
8.76
|
800 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 |
05/12/2022 |
8.76
|
300 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
02/12/2022 |
8.76
|
3,000 | 8.85 | 8.85 | 8.58 | 0 | 0 | 0 |
01/12/2022 |
8.85
|
3,800 | 8.94 | 8.94 | 8.58 | 0 | 0 | 0 |
30/11/2022 |
8.94
|
5,200 | 8.94 | 8.94 | 8.58 | 0 | 0 | 0 |
29/11/2022 |
8.94
|
800 | 8.94 | 8.94 | 8.67 | 0 | 0 | 0 |
28/11/2022 |
8.94
|
1,600 | 8.94 | 9.03 | 8.49 | 0 | 0 | 0 |
25/11/2022 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
24/11/2022 |
8.94
|
274 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
23/11/2022 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
22/11/2022 |
8.94
|
200 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
21/11/2022 |
8.94
|
100 | 8.76 | 8.94 | 8.94 | 0 | 0 | 0 |
18/11/2022 |
8.76
|
300 | 8.49 | 8.85 | 8.76 | 0 | 0 | 0 |
17/11/2022 |
8.49
|
2,300 | 8.49 | 9.03 | 8.40 | 0 | 0 | 0 |
16/11/2022 |
8.49
|
9,400 | 8.49 | 8.49 | 7.68 | 0 | 0 | 0 |
15/11/2022 |
8.49
|
3,300 | 9.39 | 9.39 | 8.49 | 0 | 0 | 0 |
14/11/2022 |
9.39
|
200 | 9.03 | 9.39 | 9.39 | 0 | 0 | 0 |
11/11/2022 |
9.03
|
1,800 | 9.21 | 9.21 | 8.49 | 0 | 0 | 0 |
10/11/2022 |
9.21
|
3,300 | 9.39 | 9.39 | 8.49 | 0 | 0 | 0 |
09/11/2022 |
9.39
|
1,200 | 9.39 | 9.39 | 9.21 | 0 | 0 | 0 |
08/11/2022 |
9.39
|
800 | 9.39 | 9.39 | 8.58 | 0 | 0 | 0 |
07/11/2022 |
9.39
|
200 | 9.57 | 9.57 | 9.39 | 0 | 0 | 0 |
04/11/2022 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
03/11/2022 |
9.57
|
600 | 9.75 | 9.75 | 8.85 | 0 | 0 | 0 |
02/11/2022 |
9.75
|
1,000 | 9.03 | 9.75 | 9.03 | 0 | 0 | 0 |
01/11/2022 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
31/10/2022 |
9.03
|
200 | 9.21 | 9.21 | 9.03 | 0 | 0 | 0 |
28/10/2022 |
9.21
|
6,200 | 9.21 | 9.21 | 9.12 | 0 | 0 | 0 |
27/10/2022 |
9.21
|
200 | 9.30 | 9.30 | 9.21 | 0 | 0 | 0 |
26/10/2022 |
9.30
|
200 | 9.12 | 9.30 | 9.30 | 0 | 0 | 0 |
25/10/2022 |
9.12
|
300 | 8.49 | 9.30 | 9.12 | 0 | 0 | 0 |
24/10/2022 |
8.49
|
5,601 | 9.03 | 9.03 | 8.49 | 0 | 0 | 0 |
21/10/2022 |
9.03
|
1,200 | 9.66 | 9.66 | 9.03 | 0 | 0 | 0 |
20/10/2022 |
9.66
|
200 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
19/10/2022 |
9.66
|
800 | 9.75 | 9.75 | 9.57 | 0 | 0 | 0 |
18/10/2022 |
9.75
|
6,300 | 9.21 | 9.84 | 9.21 | 0 | 0 | 0 |
17/10/2022 |
9.21
|
1,000 | 9.84 | 9.84 | 9.03 | 0 | 0 | 0 |
14/10/2022 |
9.84
|
200 | 9.93 | 9.93 | 9.84 | 0 | 0 | 0 |
13/10/2022 |
9.93
|
200 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
12/10/2022 |
9.93
|
7,800 | 9.75 | 9.93 | 8.85 | 0 | 0 | 0 |
11/10/2022 |
9.75
|
9,600 | 9.75 | 9.75 | 8.94 | 0 | 0 | 0 |
10/10/2022 |
9.75
|
200 | 9.75 | 9.75 | 9.30 | 100 | 0 | 0.0 |
07/10/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
06/10/2022 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
05/10/2022 |
9.75
|
100 | 9.48 | 9.75 | 9.75 | 0 | 100 | -0.0 |
04/10/2022 |
9.48
|
1,710 | 9.84 | 9.84 | 8.94 | 0 | 0 | 0 |
03/10/2022 |
9.84
|
100 | 9.93 | 9.93 | 9.84 | 0 | 0 | 0 |
30/09/2022 |
9.93
|
200 | 9.48 | 9.93 | 8.94 | 0 | 100 | -0.0 |
29/09/2022 |
9.48
|
1,000 | 9.93 | 9.93 | 9.48 | 0 | 0 | 0 |
28/09/2022 |
9.93
|
3,000 | 9.93 | 9.93 | 9.93 | 0 | 2,100 | -0.0 |
27/09/2022 |
9.93
|
1,100 | 10.20 | 10.20 | 9.93 | 0 | 1,100 | -0.0 |
26/09/2022 |
10.20
|
1,200 | 10.39 | 10.39 | 9.84 | 0 | 1,000 | -0.0 |
23/09/2022 |
10.39
|
1,840 | 10.20 | 10.39 | 10.20 | 0 | 1,500 | -0.0 |
22/09/2022 |
10.20
|
2,200 | 10.48 | 10.48 | 9.66 | 0 | 1,100 | -0.0 |
21/09/2022 |
10.48
|
20 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
20/09/2022 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |