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) |
-0.60 | -3.75% | 117,800 | 0 | 0 |
15.40
16.30
15.40
|
2 tháng
(2024-07-22) |
-0.60 | -3.75% | 283,900 | 0 | 0 |
15.40
17.90
15.40
|
3 tháng
(2024-06-21) |
-0.70 | -4.35% | 568,600 | 0 | 0 |
15.40
17.90
15.40
|
6 tháng
(2024-03-25) |
1.10 | 7.69% | 2,119,003 | -11,500 | -0.2 |
14.20
17.90
15.40
|
12 tháng
(2023-09-25) |
2 | 14.93% | 4,361,286 | -39,868 | -0.6 |
11.20
17.90
15.40
|
24 tháng
(2022-09-30) |
3.29 | 27.20% | 9,650,369 | -10,068 | -0.1 |
7.63
17.90
15.40
|
36 tháng
(2021-10-05) |
-3.25 | -17.42% | 30,962,477 | -17,268 | -0.3 |
7.63
22.11
15.40
|
60 tháng
(2019-10-16) |
7.13 | 86.16% | 132,554,941 | -319 | 1.3 |
6.96
26.20
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
10.01
|
900 | 9.72 | 10.49 | 10.01 | 0 | 0 | 0 |
13/02/2023 |
9.72
|
6,000 | 10.20 | 10.20 | 9.72 | 0 | 0 | 0 |
10/02/2023 |
10.20
|
4,300 | 10.20 | 10.20 | 9.91 | 0 | 0 | 0 |
09/02/2023 |
10.20
|
4,000 | 10.49 | 10.49 | 10.20 | 0 | 0 | 0 |
08/02/2023 |
10.49
|
200 | 9.91 | 10.49 | 10.01 | 0 | 0 | 0 |
07/02/2023 |
9.91
|
1,700 | 10.11 | 10.11 | 9.91 | 0 | 0 | 0 |
06/02/2023 |
10.11
|
14,700 | 10.39 | 10.39 | 10.01 | 0 | 0 | 0 |
03/02/2023 |
10.39
|
300 | 10.58 | 10.58 | 10.39 | 0 | 0 | 0 |
02/02/2023 |
10.58
|
1,000 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
01/02/2023 |
10.58
|
107 | 10.11 | 10.58 | 10.58 | 0 | 0 | 0 |
31/01/2023 |
10.11
|
6,903 | 10.20 | 10.58 | 10.01 | 0 | 0 | 0 |
30/01/2023 |
10.20
|
700 | 10.49 | 10.68 | 10.20 | 0 | 0 | 0 |
27/01/2023 |
10.49
|
1,000 | 11.15 | 11.15 | 10.49 | 0 | 0 | 0 |
19/01/2023 |
11.15
|
300 | 10.58 | 11.15 | 10.20 | 0 | 0 | 0 |
18/01/2023 |
10.58
|
2,800 | 9.91 | 12.01 | 10.58 | 0 | 0 | 0 |
17/01/2023 |
9.91
|
19,100 | 9.82 | 10.58 | 9.91 | 0 | 0 | 0 |
16/01/2023 |
9.82
|
3,000 | 10.01 | 10.01 | 9.63 | 0 | 0 | 0 |
13/01/2023 |
10.01
|
400 | 10.39 | 10.68 | 10.01 | 0 | 0 | 0 |
12/01/2023 |
10.39
|
900 | 10.58 | 10.58 | 9.82 | 0 | 0 | 0 |
11/01/2023 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
10/01/2023 |
10.58
|
36,800 | 9.53 | 10.68 | 10.39 | 0 | 0 | 0 |
09/01/2023 |
9.53
|
1,400 | 9.82 | 9.91 | 9.53 | 0 | 0 | 0 |
06/01/2023 |
9.82
|
5,900 | 10.20 | 10.39 | 9.72 | 0 | 0 | 0 |
05/01/2023 |
10.20
|
16,200 | 9.82 | 10.77 | 10.20 | 0 | 0 | 0 |
04/01/2023 |
9.82
|
13,800 | 10.01 | 10.20 | 8.68 | 0 | 0 | 0 |
03/01/2023 |
10.01
|
3,100 | 10.01 | 10.30 | 9.53 | 0 | 0 | 0 |
30/12/2022 |
10.01
|
1,400 | 9.72 | 10.68 | 9.53 | 0 | 0 | 0 |
29/12/2022 |
9.72
|
1,000 | 8.68 | 10.01 | 9.72 | 0 | 0 | 0 |
28/12/2022 |
8.68
|
200 | 10.01 | 10.01 | 8.68 | 0 | 0 | 0 |
27/12/2022 |
10.01
|
200 | 9.72 | 10.01 | 9.53 | 0 | 0 | 0 |
26/12/2022 |
9.72
|
900 | 10.20 | 10.20 | 8.87 | 0 | 0 | 0 |
23/12/2022 |
10.20
|
2,400 | 9.44 | 10.20 | 9.53 | 0 | 0 | 0 |
22/12/2022 |
9.44
|
700 | 10.30 | 10.39 | 9.44 | 0 | 0 | 0 |
21/12/2022 |
10.30
|
0 | 10.11 | 10.30 | 10.11 | 0 | 0 | 0 |
20/12/2022 |
10.11
|
14,500 | 10.49 | 10.49 | 10.11 | 0 | 0 | 0 |
19/12/2022 |
10.49
|
59,300 | 10.30 | 10.68 | 10.01 | 0 | 0 | 0 |
16/12/2022 |
10.30
|
8,400 | 10.39 | 10.39 | 9.91 | 0 | 0 | 0 |
15/12/2022 |
10.39
|
1,300 | 10.39 | 10.49 | 10.39 | 0 | 0 | 0 |
14/12/2022 |
10.39
|
1,600 | 10.20 | 10.49 | 10.39 | 0 | 0 | 0 |
13/12/2022 |
10.20
|
200 | 10.30 | 10.68 | 10.20 | 0 | 0 | 0 |
12/12/2022 |
10.30
|
1,700 | 10.49 | 10.49 | 10.01 | 0 | 0 | 0 |
09/12/2022 |
10.49
|
5,500 | 10.39 | 10.49 | 10.01 | 0 | 0 | 0 |
08/12/2022 |
10.39
|
3,200 | 10.01 | 10.39 | 8.96 | 0 | 0 | 0 |
07/12/2022 |
10.01
|
2,900 | 10.11 | 10.49 | 10.01 | 0 | 0 | 0 |
06/12/2022 |
10.11
|
20,100 | 10.77 | 10.87 | 10.11 | 0 | 0 | 0 |
05/12/2022 |
10.77
|
34,200 | 10.68 | 11.06 | 10.20 | 0 | 1,500 | -0.0 |
02/12/2022 |
10.68
|
54,801 | 10.68 | 10.77 | 10.49 | 0 | 0 | 0 |
01/12/2022 |
10.68
|
63,700 | 10.68 | 10.77 | 10.30 | 0 | 0 | 0 |
30/11/2022 |
10.68
|
21,400 | 10.58 | 10.77 | 10.01 | 0 | 0 | 0 |
29/11/2022 |
10.58
|
22,600 | 10.77 | 10.77 | 10.58 | 0 | 0 | 0 |
28/11/2022 |
10.77
|
13,400 | 10.01 | 10.77 | 10.11 | 0 | 0 | 0 |
25/11/2022 |
10.01
|
8,300 | 10.11 | 10.39 | 10.01 | 0 | 0 | 0 |
24/11/2022 |
10.11
|
11,900 | 10.01 | 10.49 | 9.53 | 0 | 0 | 0 |
23/11/2022 |
10.01
|
78,400 | 9.91 | 10.68 | 10.01 | 0 | 0 | 0 |
22/11/2022 |
9.91
|
4,200 | 8.96 | 10.01 | 8.87 | 0 | 500 | -0.0 |
21/11/2022 |
8.96
|
12,300 | 8.87 | 8.96 | 8.77 | 0 | 0 | 0 |
18/11/2022 |
8.87
|
1,200 | 8.58 | 8.87 | 7.44 | 0 | 0 | 0 |
17/11/2022 |
8.58
|
7,800 | 7.63 | 8.58 | 7.63 | 0 | 0 | 0 |
16/11/2022 |
7.63
|
7,700 | 8.48 | 8.48 | 7.25 | 0 | 0 | 0 |
15/11/2022 |
8.48
|
74,700 | 8.58 | 8.68 | 8.39 | 0 | 0 | 0 |
14/11/2022 |
8.58
|
38,400 | 9.06 | 9.15 | 8.29 | 0 | 0 | 0 |
11/11/2022 |
9.06
|
2,200 | 9.53 | 9.53 | 9.06 | 0 | 0 | 0 |
10/11/2022 |
9.53
|
0 | 9.34 | 9.53 | 9.34 | 0 | 0 | 0 |
09/11/2022 |
9.34
|
8,900 | 9.25 | 10.01 | 9.25 | 0 | 300 | -0.0 |
08/11/2022 |
9.25
|
28,200 | 10.49 | 10.49 | 9.15 | 0 | 0 | 0 |
07/11/2022 |
10.49
|
1,000 | 10.87 | 10.87 | 10.49 | 0 | 0 | 0 |
04/11/2022 |
10.87
|
100 | 10.49 | 10.87 | 10.87 | 0 | 0 | 0 |
03/11/2022 |
10.49
|
4,100 | 10.87 | 10.87 | 10.30 | 0 | 0 | 0 |
02/11/2022 |
10.87
|
5,000 | 10.58 | 10.87 | 10.87 | 0 | 0 | 0 |
01/11/2022 |
10.58
|
6,800 | 10.30 | 10.58 | 10.39 | 0 | 0 | 0 |
31/10/2022 |
10.30
|
21,000 | 10.77 | 10.77 | 10.30 | 0 | 0 | 0 |
28/10/2022 |
10.77
|
17,800 | 10.96 | 12.01 | 10.68 | 0 | 0 | 0 |
27/10/2022 |
10.96
|
4,300 | 10.49 | 10.96 | 10.11 | 0 | 0 | 0 |
26/10/2022 |
10.49
|
7,000 | 11.25 | 11.25 | 10.39 | 0 | 0 | 0 |
25/10/2022 |
11.25
|
12,800 | 10.77 | 11.44 | 11.06 | 0 | 0 | 0 |
24/10/2022 |
10.77
|
12,500 | 11.82 | 11.92 | 10.77 | 0 | 0 | 0 |
21/10/2022 |
11.82
|
23,800 | 11.92 | 12.77 | 11.63 | 0 | 0 | 0 |
20/10/2022 |
11.92
|
13,600 | 11.63 | 12.20 | 11.92 | 0 | 0 | 0 |
19/10/2022 |
11.63
|
6,500 | 11.54 | 12.30 | 11.63 | 0 | 0 | 0 |
18/10/2022 |
11.54
|
5,800 | 11.44 | 11.54 | 11.44 | 0 | 0 | 0 |
17/10/2022 |
11.44
|
1,600 | 11.54 | 11.54 | 11.44 | 0 | 0 | 0 |
14/10/2022 |
11.54
|
5,400 | 11.34 | 11.63 | 11.44 | 0 | 0 | 0 |
13/10/2022 |
11.34
|
3,800 | 11.73 | 11.73 | 11.34 | 0 | 0 | 0 |
12/10/2022 |
11.73
|
4,800 | 11.34 | 11.73 | 11.15 | 0 | 0 | 0 |
11/10/2022 |
11.34
|
30,800 | 11.34 | 11.63 | 11.34 | 0 | 0 | 0 |
10/10/2022 |
11.34
|
7,610 | 10.96 | 11.34 | 10.96 | 0 | 0 | 0 |
07/10/2022 |
10.96
|
9,700 | 12.11 | 12.11 | 10.96 | 0 | 0 | 0 |
06/10/2022 |
12.11
|
8,200 | 12.39 | 12.87 | 12.11 | 0 | 0 | 0 |
05/10/2022 |
12.39
|
200 | 11.92 | 12.39 | 12.39 | 0 | 0 | 0 |
04/10/2022 |
11.92
|
10,000 | 11.92 | 12.87 | 11.92 | 0 | 0 | 0 |
03/10/2022 |
11.92
|
6,500 | 12.11 | 12.11 | 11.92 | 0 | 0 | 0 |
30/09/2022 |
12.11
|
26,300 | 12.11 | 12.11 | 12.01 | 0 | 0 | 0 |
29/09/2022 |
12.11
|
6,400 | 12.11 | 12.20 | 12.11 | 0 | 0 | 0 |
28/09/2022 |
12.11
|
23,100 | 12.39 | 12.39 | 12.01 | 0 | 0 | 0 |
27/09/2022 |
12.39
|
6,300 | 12.39 | 12.58 | 12.39 | 0 | 0 | 0 |
26/09/2022 |
12.39
|
25,500 | 13.06 | 13.06 | 12.01 | 0 | 0 | 0 |
23/09/2022 |
13.06
|
2,300 | 13.06 | 13.25 | 12.68 | 0 | 0 | 0 |
22/09/2022 |
13.06
|
12,000 | 13.35 | 13.35 | 12.30 | 0 | 0 | 0 |
21/09/2022 |
13.35
|
107 | 13.25 | 13.35 | 13.35 | 0 | 0 | 0 |
20/09/2022 |
13.25
|
14,500 | 12.39 | 13.54 | 12.58 | 0 | 0 | 0 |