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) |
0.30 | 3.12% | 447,200 | -2,300 | -0.0 |
9.50
10.40
9.90
|
2 tháng
(2024-07-22) |
-1.50 | -13.16% | 1,101,700 | -3,300 | -0.0 |
9.20
11.40
9.90
|
3 tháng
(2024-06-21) |
-3.10 | -23.85% | 1,793,300 | -3,500 | -0.0 |
9.20
13
9.90
|
6 tháng
(2024-03-25) |
-3.40 | -25.56% | 5,370,100 | -8,000 | -0.1 |
9.20
14.10
9.90
|
12 tháng
(2023-09-25) |
-4.90 | -33.11% | 16,721,600 | -19,800 | -0.2 |
9.20
15
9.90
|
24 tháng
(2022-09-30) |
-1.70 | -14.66% | 43,826,505 | -69,530 | -0.8 |
6.50
19
9.90
|
36 tháng
(2021-10-05) |
-22.90 | -69.82% | 93,506,082 | -17,325 | 3.1 |
6.50
49.80
9.90
|
60 tháng
(2019-10-16) |
2.65 | 36.61% | 155,845,938 | -70,003 | 10.6 |
3.08
58.30
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.60
|
5,000 | 8.40 | 8.90 | 8.50 | 0 | 0 | 0 |
13/02/2023 |
8.40
|
24,001 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
10/02/2023 |
8.90
|
15,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
09/02/2023 |
9.10
|
13,600 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
08/02/2023 |
9.10
|
21,012 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
07/02/2023 |
8.90
|
18,900 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
06/02/2023 |
9
|
12,800 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
03/02/2023 |
9.10
|
29,600 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
02/02/2023 |
9.10
|
57,600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
01/02/2023 |
9.30
|
61,224 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 |
31/01/2023 |
9.40
|
37,804 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
30/01/2023 |
9.40
|
70,500 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
27/01/2023 |
9.40
|
64,600 | 9.10 | 9.50 | 8.90 | 0 | 5,000 | -0.0 |
19/01/2023 |
9.10
|
28,700 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
18/01/2023 |
8.90
|
54,106 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
17/01/2023 |
9.20
|
27,200 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
16/01/2023 |
8.90
|
15,500 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
13/01/2023 |
9.20
|
22,940 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
12/01/2023 |
9.20
|
61,000 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
11/01/2023 |
8.70
|
29,910 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
10/01/2023 |
8.60
|
21,901 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
09/01/2023 |
8.50
|
13,500 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
06/01/2023 |
8.50
|
34,400 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
05/01/2023 |
8.60
|
22,100 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
04/01/2023 |
8.80
|
32,145 | 8.80 | 9.10 | 8.80 | 0 | 2,000 | -0.0 |
03/01/2023 |
8.80
|
58,800 | 8.40 | 8.90 | 8.30 | 0 | 100 | -0.0 |
30/12/2022 |
8.40
|
13,500 | 8.30 | 8.50 | 8.20 | 0 | 500 | -0.0 |
29/12/2022 |
8.30
|
14,500 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
28/12/2022 |
8.30
|
16,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
27/12/2022 |
8.40
|
69,100 | 8 | 8.40 | 7.80 | 0 | 1,000 | -0.0 |
26/12/2022 |
8
|
45,902 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
23/12/2022 |
8.30
|
31,900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
22/12/2022 |
8.30
|
37,500 | 8.30 | 8.60 | 8 | 0 | 0 | 0 |
21/12/2022 |
8.30
|
64,800 | 9.10 | 9.20 | 8.30 | 0 | 0 | 0 |
20/12/2022 |
9.10
|
149,800 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
19/12/2022 |
9.60
|
40,106 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
16/12/2022 |
9.70
|
106,448 | 9.90 | 10.10 | 9.60 | 0 | 0 | 0 |
15/12/2022 |
9.90
|
83,100 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
14/12/2022 |
10.10
|
39,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
13/12/2022 |
10
|
48,326 | 9.90 | 10.30 | 9.70 | 0 | 0 | 0 |
12/12/2022 |
9.90
|
168,700 | 10.40 | 10.60 | 9.80 | 0 | 0 | 0 |
09/12/2022 |
10.40
|
251,050 | 11.20 | 12.30 | 10.30 | 0 | 0 | 0 |
08/12/2022 |
11.20
|
135,300 | 10.20 | 11.20 | 11 | 0 | 0 | 0 |
07/12/2022 |
10.20
|
343,649 | 9.30 | 10.20 | 9 | 0 | 4,900 | -0.0 |
06/12/2022 |
9.30
|
205,200 | 9.60 | 10.30 | 9.30 | 0 | 0 | 0 |
05/12/2022 |
9.60
|
198,100 | 8.80 | 9.60 | 8.90 | 0 | 0 | 0 |
02/12/2022 |
8.80
|
32,700 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
01/12/2022 |
8.80
|
136,000 | 8.70 | 9.20 | 8.60 | 0 | 2,000 | -0.0 |
30/11/2022 |
8.70
|
44,742 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
29/11/2022 |
9
|
48,312 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
28/11/2022 |
8.80
|
71,603 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
25/11/2022 |
8.20
|
42,800 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
24/11/2022 |
7.70
|
26,144 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
23/11/2022 |
7.70
|
30,009 | 8.20 | 8.30 | 7.60 | 0 | 0 | 0 |
22/11/2022 |
8.20
|
36,021 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
21/11/2022 |
7.70
|
45,701 | 7 | 7.70 | 7.20 | 0 | 0 | 0 |
18/11/2022 |
7
|
45,200 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
17/11/2022 |
7
|
70,600 | 6.70 | 7.10 | 6.90 | 0 | 0 | 0 |
16/11/2022 |
6.70
|
102,613 | 6.50 | 7 | 5.90 | 0 | 0 | 0 |
15/11/2022 |
6.50
|
88,600 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
14/11/2022 |
7.20
|
50,720 | 8 | 8 | 7.20 | 0 | 1,000 | -0.0 |
11/11/2022 |
8
|
106,700 | 7.60 | 8.10 | 7.40 | 0 | 0 | 0 |
10/11/2022 |
7.60
|
63,000 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
09/11/2022 |
8.10
|
47,607 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
08/11/2022 |
8
|
14,400 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
07/11/2022 |
7.80
|
89,400 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
04/11/2022 |
8.60
|
93,200 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
03/11/2022 |
9.20
|
16,900 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
02/11/2022 |
9.40
|
13,900 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
01/11/2022 |
9.40
|
19,000 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
31/10/2022 |
9.10
|
21,200 | 9.40 | 9.50 | 8.90 | 0 | 0 | 0 |
28/10/2022 |
9.40
|
27,797 | 9.30 | 9.60 | 9.10 | 0 | 0 | 0 |
27/10/2022 |
9.30
|
23,000 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
26/10/2022 |
8.50
|
13,600 | 8.50 | 8.80 | 8.10 | 0 | 500 | -0.0 |
25/10/2022 |
8.50
|
99,711 | 8.60 | 8.80 | 7.80 | 0 | 400 | -0.0 |
24/10/2022 |
8.60
|
73,100 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
21/10/2022 |
9.50
|
56,820 | 10.10 | 10.10 | 9.40 | 0 | 20 | -0.0 |
20/10/2022 |
10.10
|
12,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
19/10/2022 |
10.30
|
8,400 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
18/10/2022 |
10.20
|
55,200 | 10.10 | 10.40 | 10.20 | 0 | 0 | 0 |
17/10/2022 |
10.10
|
75,000 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
14/10/2022 |
10
|
21,300 | 9.80 | 10.50 | 9 | 0 | 300 | -0.0 |
13/10/2022 |
9.80
|
22,600 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
12/10/2022 |
9.70
|
43,800 | 9.40 | 9.90 | 9.50 | 0 | 0 | 0 |
11/10/2022 |
9.40
|
116,700 | 10.10 | 10.50 | 9.40 | 0 | 0 | 0 |
10/10/2022 |
10.10
|
42,700 | 9.70 | 10.10 | 9.50 | 0 | 0 | 0 |
07/10/2022 |
9.70
|
109,600 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
06/10/2022 |
10.60
|
13,300 | 11.30 | 11.40 | 10.60 | 0 | 0 | 0 |
05/10/2022 |
11.30
|
62,852 | 10.50 | 11.30 | 10.70 | 0 | 0 | 0 |
04/10/2022 |
10.50
|
45,200 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
03/10/2022 |
10.80
|
25,600 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
30/09/2022 |
11.60
|
54,042 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 |
29/09/2022 |
11.80
|
53,000 | 12.10 | 12.50 | 11.80 | 0 | 0 | 0 |
28/09/2022 |
12.10
|
184,800 | 12.40 | 12.60 | 12 | 0 | 0 | 0 |
27/09/2022 |
12.40
|
20,340 | 12.40 | 12.70 | 12.40 | 0 | 0 | 0 |
26/09/2022 |
12.40
|
133,200 | 13.20 | 13.20 | 11.90 | 0 | 0 | 0 |
23/09/2022 |
13.20
|
67,400 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
22/09/2022 |
13.10
|
51,370 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
21/09/2022 |
13.30
|
24,700 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
20/09/2022 |
13.20
|
76,202 | 13 | 13.60 | 12.50 | 0 | 0 | 0 |