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 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2023 |
7.90
|
6,849 | 8 | 8 | 7.90 | 0 | 0 | 0 |
02/02/2023 |
8
|
7,296 | 8 | 8 | 8 | 0 | 1,300 | -0.0 |
01/02/2023 |
8
|
6,200 | 8.40 | 9.60 | 8 | 0 | 200 | -0.0 |
31/01/2023 |
8.40
|
163 | 8.10 | 8.40 | 8.40 | 0 | 100 | -0.0 |
30/01/2023 |
8.10
|
7,441 | 8 | 9.30 | 8.10 | 0 | 0 | 0 |
27/01/2023 |
8
|
2,202 | 8 | 8.40 | 8 | 0 | 1,500 | -0.0 |
19/01/2023 |
8
|
100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
18/01/2023 |
8.80
|
600 | 8.70 | 9.20 | 8.50 | 0 | 200 | -0.0 |
17/01/2023 |
8.70
|
17,230 | 9 | 10.60 | 8 | 0 | 7,500 | -0.1 |
16/01/2023 |
9
|
207 | 8 | 9.50 | 9 | 0 | 0 | 0 |
13/01/2023 |
8
|
18,414 | 8.80 | 10.70 | 8 | 0 | 4,500 | -0.0 |
12/01/2023 |
8.80
|
200 | 8.90 | 10 | 8.80 | 0 | 100 | -0.0 |
11/01/2023 |
8.90
|
9 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
10/01/2023 |
8.90
|
3,300 | 9.40 | 9.40 | 8.20 | 0 | 2,500 | -0.0 |
09/01/2023 |
9.40
|
5,300 | 9.40 | 9.40 | 9.40 | 0 | 1,000 | -0.0 |
06/01/2023 |
9.40
|
709 | 9 | 9.40 | 9.30 | 0 | 500 | -0.0 |
05/01/2023 |
9
|
200 | 9.10 | 9.70 | 9 | 0 | 100 | -0.0 |
04/01/2023 |
9.10
|
6,205 | 8.70 | 9.80 | 8.20 | 0 | 6,200 | -0.1 |
03/01/2023 |
8.70
|
3,121 | 8.90 | 10.50 | 8 | 0 | 0 | 0 |
30/12/2022 |
8.90
|
1,029 | 9.90 | 11 | 8.90 | 0 | 0 | 0 |
29/12/2022 |
9.90
|
4,207 | 8.90 | 10.20 | 8.90 | 0 | 0 | 0 |
28/12/2022 |
8.90
|
26,010 | 7.90 | 8.90 | 8.90 | 0 | 0 | 0 |
27/12/2022 |
7.90
|
4,020 | 6.80 | 7.90 | 7.50 | 0 | 0 | 0 |
26/12/2022 |
6.80
|
14,403 | 8.40 | 8.40 | 6.80 | 0 | 0 | 0 |
23/12/2022 |
8.40
|
1,214 | 9.10 | 9.10 | 7.60 | 0 | 0 | 0 |
22/12/2022 |
9.10
|
4,280 | 8 | 9.30 | 7.50 | 0 | 0 | 0 |
21/12/2022 |
8
|
8,820 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
20/12/2022 |
9.20
|
11,690 | 10.30 | 10.80 | 9.20 | 0 | 0 | 0 |
19/12/2022 |
10.30
|
9,711 | 12.10 | 13.70 | 10.30 | 0 | 0 | 0 |
16/12/2022 |
12.10
|
26,731 | 10.60 | 12.10 | 10.70 | 0 | 0 | 0 |
15/12/2022 |
10.60
|
14,321 | 9.30 | 10.60 | 10.60 | 0 | 0 | 0 |
14/12/2022 |
9.30
|
10,712 | 8.10 | 9.30 | 9.30 | 0 | 0 | 0 |
13/12/2022 |
8.10
|
3,648 | 7.30 | 8.10 | 8.10 | 0 | 0 | 0 |
12/12/2022 |
7.30
|
7,611 | 6.30 | 7.30 | 6.40 | 0 | 0 | 0 |
09/12/2022 |
6.30
|
1,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
08/12/2022 |
6.40
|
3,700 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
07/12/2022 |
6.60
|
2,302 | 6.20 | 6.60 | 6.60 | 0 | 0 | 0 |
06/12/2022 |
6.20
|
20,573 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
05/12/2022 |
6.50
|
2,902 | 7 | 7 | 6.50 | 0 | 2 | -0.0 |
02/12/2022 |
7
|
700 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
01/12/2022 |
6.40
|
2,600 | 6.20 | 7.10 | 6.20 | 0 | 0 | 0 |
30/11/2022 |
6.20
|
21,300 | 7.50 | 7.90 | 6.20 | 0 | 0 | 0 |
29/11/2022 |
7.50
|
1,800 | 7 | 7.50 | 7 | 0 | 0 | 0 |
28/11/2022 |
7
|
1,300 | 7 | 7 | 7 | 0 | 0 | 0 |
25/11/2022 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
24/11/2022 |
7
|
100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
23/11/2022 |
7.20
|
200 | 6.50 | 7.20 | 7.20 | 0 | 0 | 0 |
22/11/2022 |
6.50
|
7,526 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
21/11/2022 |
6.50
|
3,320 | 7.60 | 7.60 | 6.50 | 0 | 0 | 0 |
18/11/2022 |
7.60
|
100 | 7.40 | 7.60 | 7.60 | 0 | 0 | 0 |
17/11/2022 |
7.40
|
1,151 | 6.50 | 7.40 | 7.30 | 0 | 0 | 0 |
16/11/2022 |
6.50
|
609 | 5.70 | 6.50 | 6.50 | 0 | 0 | 0 |
15/11/2022 |
5.70
|
5,700 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
14/11/2022 |
6.60
|
100 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
11/11/2022 |
6
|
1,800 | 6.50 | 7.20 | 5.60 | 0 | 0 | 0 |
10/11/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
09/11/2022 |
6.50
|
5 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/11/2022 |
6.50
|
6,075 | 7.50 | 7.50 | 6.50 | 0 | 0 | 0 |
07/11/2022 |
7.50
|
202 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
04/11/2022 |
7.60
|
900 | 6.80 | 7.70 | 6.40 | 0 | 0 | 0 |
03/11/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/11/2022 |
6.80
|
1,486 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/11/2022 |
6.80
|
200 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
31/10/2022 |
7.50
|
0 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
28/10/2022 |
7.30
|
394 | 8 | 8 | 7.30 | 0 | 0 | 0 |
27/10/2022 |
8
|
372 | 7.50 | 8 | 6.90 | 0 | 72 | -0.0 |
26/10/2022 |
7.50
|
400 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
25/10/2022 |
7.90
|
1,200 | 7.40 | 7.90 | 6.70 | 0 | 0 | 0 |
24/10/2022 |
7.40
|
5,800 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
21/10/2022 |
8.50
|
3,502 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
20/10/2022 |
8.50
|
3,005 | 9.90 | 9.90 | 8.50 | 0 | 0 | 0 |
19/10/2022 |
9.90
|
200 | 8.70 | 10 | 9.90 | 0 | 0 | 0 |
18/10/2022 |
8.70
|
3,300 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
17/10/2022 |
8.70
|
608 | 9.90 | 9.90 | 8.70 | 0 | 7 | -0.0 |
14/10/2022 |
9.90
|
2,100 | 10.20 | 10.20 | 9 | 0 | 0 | 0 |
13/10/2022 |
10.20
|
4 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
12/10/2022 |
10.20
|
100 | 9.10 | 10.20 | 10.20 | 0 | 0 | 0 |
11/10/2022 |
9.10
|
3,503 | 10.70 | 12.20 | 9.10 | 1,000 | 0 | 0.0 |
10/10/2022 |
10.70
|
101 | 9.50 | 10.70 | 10.70 | 0 | 0 | 0 |
07/10/2022 |
9.50
|
6,900 | 10.40 | 10.40 | 9.20 | 700 | 0 | 0.0 |
06/10/2022 |
10.40
|
3,509 | 11.80 | 12.80 | 10.20 | 0 | 0 | 0 |
05/10/2022 |
11.80
|
1,300 | 11.50 | 11.80 | 11.80 | 0 | 0 | 0 |
04/10/2022 |
11.50
|
4,201 | 12.80 | 13.20 | 11.50 | 0 | 0 | 0 |
03/10/2022 |
12.80
|
20 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
30/09/2022 |
12.80
|
2,328 | 12 | 12.80 | 10.30 | 0 | 0 | 0 |
29/09/2022 |
12
|
100 | 11.30 | 12 | 12 | 0 | 0 | 0 |
28/09/2022 |
11.30
|
2,614 | 11.30 | 12.80 | 11.30 | 0 | 0 | 0 |
27/09/2022 |
11.30
|
1,102 | 13.30 | 13.30 | 11.30 | 0 | 0 | 0 |
26/09/2022 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
23/09/2022 |
13.30
|
0 | 11.90 | 13.30 | 11.90 | 0 | 0 | 0 |
22/09/2022 |
11.90
|
622 | 12 | 12 | 10.70 | 0 | 0 | 0 |
21/09/2022 |
12
|
2,449 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
20/09/2022 |
11.80
|
1,320 | 11.70 | 13.40 | 11.80 | 0 | 13 | -0.0 |
19/09/2022 |
11.70
|
2,602 | 12.50 | 12.50 | 11.50 | 0 | 0 | 0 |
16/09/2022 |
12.50
|
1,087 | 11.50 | 12.50 | 12.50 | 0 | 0 | 0 |
15/09/2022 |
11.50
|
268 | 11.90 | 11.90 | 11.50 | 0 | 98 | -0.0 |
14/09/2022 |
11.90
|
1,028 | 11.80 | 13.50 | 11.90 | 0 | 0 | 0 |
13/09/2022 |
11.80
|
1,161 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
12/09/2022 |
11.70
|
751 | 12.80 | 12.80 | 11.50 | 0 | 0 | 0 |
09/09/2022 |
12.80
|
2,836 | 12 | 13.50 | 11.10 | 0 | 0 | 0 |