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) |
-0.05 | -0.47% | 72,100 | 0 | 0 |
10.40
11.05
10.60
|
2 tháng
(2024-07-22) |
-1.50 | -12.40% | 412,000 | 0 | 0 |
10.10
12.10
10.60
|
3 tháng
(2024-06-21) |
-3.05 | -22.34% | 1,630,800 | 0 | 0 |
10.10
15.40
10.60
|
6 tháng
(2024-03-25) |
-1.55 | -12.76% | 2,476,100 | -6,778 | -0.1 |
10.10
15.40
10.60
|
12 tháng
(2023-09-25) |
1.49 | 16.32% | 4,300,000 | -236,778 | -2.6 |
7.64
15.40
10.60
|
24 tháng
(2022-09-30) |
-0.84 | -7.34% | 5,934,000 | -239,276 | -3.1 |
7.28
15.40
10.60
|
36 tháng
(2021-10-05) |
-1.84 | -14.79% | 21,210,100 | -235,776 | -3.3 |
7.28
20.96
10.60
|
60 tháng
(2019-10-16) |
4.37 | 70.06% | 40,764,230 | -165,486 | -3.2 |
4.19
20.96
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.24
|
400 | 8.27 | 8.27 | 7.86 | 0 | 0 | 0.0 |
13/02/2023 |
8.27
|
200 | 8.28 | 8.28 | 7.84 | 0 | 0 | 0.0 |
10/02/2023 |
8.28
|
3,200 | 8.28 | 8.28 | 7.71 | 0 | 0 | 0.0 |
09/02/2023 |
8.28
|
300 | 8.28 | 8.28 | 8.27 | 0 | 0 | 0.0 |
08/02/2023 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0.0 |
07/02/2023 |
8.28
|
9,200 | 8.28 | 8.30 | 7.89 | 0 | 0 | 0.0 |
06/02/2023 |
8.28
|
800 | 8.23 | 8.28 | 8.20 | 0 | 0 | 0.0 |
03/02/2023 |
8.23
|
2,400 | 8.23 | 8.23 | 7.91 | 0 | 0 | 0.0 |
02/02/2023 |
8.23
|
6,100 | 8.28 | 8.28 | 7.89 | 0 | 0 | 0.0 |
01/02/2023 |
8.28
|
9,800 | 8.30 | 8.30 | 7.72 | 0 | 0 | 0.0 |
31/01/2023 |
8.30
|
4,000 | 8.39 | 8.39 | 7.92 | 0 | 0 | 0.0 |
30/01/2023 |
8.39
|
7,300 | 8.65 | 8.65 | 8.22 | 0 | 0 | 0.0 |
27/01/2023 |
8.65
|
3,900 | 8.27 | 8.65 | 8.28 | 0 | 0 | 0.0 |
19/01/2023 |
8.27
|
21,700 | 8.88 | 8.88 | 8.26 | 0 | 0 | 0.0 |
18/01/2023 |
8.88
|
1,500 | 8.89 | 8.89 | 8.30 | 0 | 0 | 0.0 |
17/01/2023 |
8.89
|
7,800 | 8.85 | 8.90 | 8.23 | 0 | 0 | 0.0 |
16/01/2023 |
8.85
|
1,800 | 9.15 | 9.15 | 8.52 | 0 | 0 | 0.0 |
13/01/2023 |
9.15
|
1,400 | 9.19 | 9.19 | 8.56 | 0 | 0 | 0.0 |
12/01/2023 |
9.19
|
6,300 | 9.21 | 9.23 | 8.57 | 0 | 0 | 0.0 |
11/01/2023 |
9.21
|
8,500 | 8.64 | 9.23 | 8.05 | 0 | 0 | 0.0 |
10/01/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0.0 |
09/01/2023 |
8.64
|
1,800 | 8.65 | 8.65 | 8.64 | 200 | 0 | 0.0 |
06/01/2023 |
8.65
|
1,000 | 8.65 | 8.65 | 8.40 | 200 | 0 | 0.0 |
05/01/2023 |
8.65
|
800 | 8.65 | 8.65 | 8.12 | 0 | 0 | 0.0 |
04/01/2023 |
8.65
|
2,600 | 8.75 | 8.75 | 8.16 | 400 | 0 | 0.0 |
03/01/2023 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0.0 |
30/12/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0.0 |
29/12/2022 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0.0 |
28/12/2022 |
8.75
|
1,000 | 8.75 | 8.75 | 8.30 | 0 | 0 | 0.0 |
27/12/2022 |
8.75
|
6,400 | 8.75 | 8.75 | 8.14 | 0 | 0 | 0.0 |
26/12/2022 |
8.75
|
16,200 | 8.74 | 8.75 | 8.30 | 0 | 0 | 0.0 |
23/12/2022 |
8.74
|
11,900 | 8.67 | 8.76 | 8.30 | 0 | 0 | 0.0 |
22/12/2022 |
8.67
|
21,200 | 8.65 | 8.67 | 8.63 | 0 | 0 | 0.0 |
21/12/2022 |
8.65
|
300 | 8.66 | 8.66 | 8.31 | 0 | 0 | 0.0 |
20/12/2022 |
8.66
|
8,300 | 8.76 | 8.76 | 8.16 | 0 | 0 | 0.0 |
19/12/2022 |
8.76
|
1,300 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0.0 |
16/12/2022 |
8.76
|
600 | 8.76 | 8.76 | 8.21 | 0 | 0 | 0.0 |
15/12/2022 |
8.76
|
300 | 8.76 | 8.76 | 8.17 | 0 | 0 | 0.0 |
14/12/2022 |
8.76
|
500 | 8.73 | 8.76 | 8.20 | 0 | 0 | 0.0 |
13/12/2022 |
8.73
|
1,200 | 8.74 | 8.74 | 8.20 | 0 | 0 | 0.0 |
12/12/2022 |
8.74
|
1,200 | 8.30 | 8.75 | 8.30 | 0 | 0 | 0.0 |
09/12/2022 |
8.30
|
4,200 | 8.30 | 8.30 | 7.72 | 0 | 0 | 0.0 |
08/12/2022 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0.0 |
07/12/2022 |
8.30
|
3,000 | 8.66 | 8.66 | 8.06 | 0 | 0 | 0.0 |
06/12/2022 |
8.66
|
800 | 8.67 | 8.67 | 8.66 | 0 | 0 | 0.0 |
05/12/2022 |
8.67
|
10,000 | 8.28 | 8.67 | 8.28 | 0 | 0 | 0.0 |
02/12/2022 |
8.28
|
1,300 | 7.97 | 8.40 | 8.28 | 0 | 0 | 0.0 |
01/12/2022 |
7.97
|
3,800 | 7.97 | 7.97 | 7.93 | 0 | 0 | 0.0 |
30/11/2022 |
7.97
|
3,500 | 7.93 | 7.97 | 7.84 | 0 | 0 | 0.0 |
29/11/2022 |
7.93
|
400 | 7.84 | 8.21 | 7.93 | 0 | 0 | 0.0 |
28/11/2022 |
7.84
|
6,200 | 7.64 | 8.16 | 7.38 | 0 | 0 | 0.0 |
25/11/2022 |
7.64
|
16,500 | 7.66 | 7.66 | 7.38 | 0 | 0 | 0.0 |
24/11/2022 |
7.66
|
800 | 7.72 | 7.72 | 7.20 | 0 | 0 | 0.0 |
23/11/2022 |
7.72
|
400 | 7.75 | 7.75 | 7.45 | 0 | 0 | 0.0 |
22/11/2022 |
7.75
|
13,500 | 7.38 | 7.82 | 7.38 | 0 | 0 | 0.0 |
21/11/2022 |
7.38
|
11,700 | 7.52 | 7.83 | 7.10 | 0 | 0 | 0.0 |
18/11/2022 |
7.52
|
5,800 | 7.28 | 7.72 | 7.28 | 0 | 0 | 0.0 |
17/11/2022 |
7.28
|
16,500 | 7.82 | 8.12 | 7.28 | 1,000 | 0 | 0.0 |
16/11/2022 |
7.82
|
5,300 | 7.66 | 7.82 | 7.15 | 0 | 0 | -0.0 |
15/11/2022 |
7.66
|
6,700 | 7.84 | 7.84 | 7.37 | 0 | 0 | -0.0 |
14/11/2022 |
7.84
|
16,300 | 8.03 | 8.03 | 7.47 | 0 | 0 | -0.0 |
11/11/2022 |
8.03
|
3,200 | 8.23 | 8.23 | 8.03 | 0 | 0 | -0.0 |
10/11/2022 |
8.23
|
5,600 | 8.85 | 8.85 | 8.23 | 0 | 0 | -0.0 |
09/11/2022 |
8.85
|
2,900 | 8.95 | 8.95 | 8.40 | 0 | 100 | -0.0 |
08/11/2022 |
8.95
|
9,400 | 9.00 | 9.00 | 8.40 | 0 | 0 | -0.0 |
07/11/2022 |
9.00
|
15,700 | 9.12 | 9.12 | 8.49 | 0 | 300 | -0.0 |
04/11/2022 |
9.12
|
9,400 | 9.16 | 9.16 | 8.53 | 0 | 0 | -0.0 |
03/11/2022 |
9.16
|
6,000 | 9.19 | 9.19 | 8.56 | 0 | 0 | -0.0 |
02/11/2022 |
9.19
|
200 | 9.18 | 9.22 | 9.19 | 0 | 0 | -0.0 |
01/11/2022 |
9.18
|
5,100 | 9.20 | 9.20 | 8.56 | 0 | 0 | -0.0 |
31/10/2022 |
9.20
|
2,600 | 9.23 | 9.23 | 8.63 | 0 | 0 | -0.0 |
28/10/2022 |
9.23
|
7,300 | 9.23 | 9.23 | 8.60 | 0 | 0 | -0.0 |
27/10/2022 |
9.23
|
32,100 | 9.04 | 9.32 | 8.43 | 0 | 0 | 0 |
26/10/2022 |
9.04
|
8,800 | 9.21 | 9.21 | 8.58 | 0 | 0 | 0 |
25/10/2022 |
9.21
|
9,900 | 9.55 | 9.55 | 8.95 | 0 | 0 | 0 |
24/10/2022 |
9.55
|
5,300 | 9.69 | 9.69 | 9.01 | 0 | 0 | 0 |
21/10/2022 |
9.69
|
9,800 | 10.01 | 10.01 | 9.41 | 0 | 0 | 0 |
20/10/2022 |
10.01
|
1,900 | 10.01 | 10.01 | 9.36 | 0 | 0 | 0 |
19/10/2022 |
10.01
|
5,300 | 10.15 | 10.15 | 9.69 | 0 | 0 | 0 |
18/10/2022 |
10.15
|
53,200 | 10.52 | 10.52 | 9.83 | 0 | 0 | -0.0 |
17/10/2022 |
10.52
|
1,500 | 10.52 | 10.52 | 9.92 | 0 | 0 | -0.0 |
14/10/2022 |
10.52
|
9,100 | 10.52 | 10.52 | 9.96 | 0 | 0 | -0.0 |
13/10/2022 |
10.52
|
1,200 | 10.52 | 10.61 | 10.52 | 0 | 0 | -0.0 |
12/10/2022 |
10.52
|
2,700 | 10.47 | 10.56 | 9.78 | 0 | 0 | -0.0 |
11/10/2022 |
10.47
|
2,000 | 10.89 | 10.89 | 10.15 | 0 | 0 | -0.0 |
10/10/2022 |
10.89
|
2,800 | 10.89 | 10.89 | 10.75 | 0 | 0 | -0.0 |
07/10/2022 |
10.89
|
31,500 | 11.07 | 11.07 | 10.89 | 0 | 0 | -0.0 |
06/10/2022 |
11.07
|
7,300 | 11.12 | 11.12 | 10.56 | 0 | 0 | -0.0 |
05/10/2022 |
11.12
|
6,400 | 11.21 | 11.21 | 10.52 | 0 | 0 | -0.0 |
04/10/2022 |
11.21
|
900 | 11.44 | 11.44 | 10.66 | 0 | 0 | -0.0 |
03/10/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | -0.0 |
30/09/2022 |
11.44
|
10,900 | 11.07 | 11.44 | 10.52 | 0 | 0 | -0.0 |
29/09/2022 |
11.07
|
6,500 | 11.16 | 11.16 | 11.02 | 0 | 0 | -0.0 |
28/09/2022 |
11.16
|
1,900 | 11.44 | 11.86 | 11.16 | 0 | 0 | -0.0 |
27/09/2022 |
11.44
|
12,900 | 12.27 | 12.27 | 11.44 | 0 | 0 | -0.0 |
26/09/2022 |
12.27
|
7,900 | 11.53 | 12.27 | 10.75 | 0 | 0 | -0.0 |
23/09/2022 |
11.53
|
1,900 | 11.30 | 11.72 | 10.70 | 0 | 0 | -0.0 |
22/09/2022 |
11.30
|
6,400 | 11.53 | 11.53 | 10.79 | 0 | 0 | -0.0 |
21/09/2022 |
11.53
|
1,400 | 11.72 | 11.72 | 11.07 | 0 | 0 | -0.0 |
20/09/2022 |
11.72
|
3,900 | 11.72 | 11.72 | 11.16 | 0 | 0 | -0.0 |