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 | -4.41% | 301,000 | -13 | -0.0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-1.40 | -9.72% | 409,400 | -13 | -0.0 |
12.50
14.80
13
|
3 tháng
(2024-06-21) |
0.50 | 4% | 628,800 | -1,913 | -0.0 |
12
16.50
13
|
6 tháng
(2024-03-25) |
0.50 | 4% | 816,500 | -13,613 | -0.2 |
11.70
16.50
13
|
12 tháng
(2023-09-25) |
-0.70 | -5.11% | 1,571,200 | -39,813 | -0.5 |
11.20
16.50
13
|
24 tháng
(2022-09-30) |
1.70 | 15.04% | 6,400,749 | -51,213 | -0.9 |
7
16.50
13
|
36 tháng
(2021-10-05) |
-1.80 | -12.16% | 8,974,124 | -79,483 | -0.7 |
7
22.40
13
|
60 tháng
(2019-10-16) |
0.50 | 4% | 10,492,561 | 27,364 | -0.3 |
7
22.40
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/12/2022 |
8.10
|
6,200 | 7.90 | 8.30 | 7.40 | 0 | 0 | 0 |
21/12/2022 |
7.90
|
24,300 | 8.30 | 8.60 | 7.70 | 18,000 | 18,000 | 0 |
20/12/2022 |
8.30
|
11,500 | 8.10 | 8.90 | 8.10 | 6,000 | 500 | 0.0 |
19/12/2022 |
8.10
|
21,100 | 8.20 | 8.30 | 8.10 | 2,000 | 2,000 | 0 |
16/12/2022 |
8.20
|
29,200 | 7.80 | 8.20 | 7.80 | 20,000 | 20,000 | 0 |
15/12/2022 |
7.80
|
5,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
14/12/2022 |
8
|
53,200 | 8 | 8.10 | 7.60 | 7,200 | 7,000 | 0.0 |
13/12/2022 |
8
|
11,300 | 7.90 | 8.10 | 7.70 | 5,000 | 5,000 | 0 |
12/12/2022 |
7.90
|
9,700 | 7.70 | 8.20 | 7.90 | 6,000 | 6,000 | 0 |
09/12/2022 |
7.70
|
121,500 | 7.50 | 7.90 | 7.50 | 0 | 200 | -0.0 |
08/12/2022 |
7.50
|
29,700 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
07/12/2022 |
7.50
|
31,500 | 7.20 | 7.60 | 7 | 12,000 | 12,000 | 0 |
06/12/2022 |
7.20
|
67,700 | 7.70 | 8 | 7.20 | 12,000 | 1,500 | 0.1 |
05/12/2022 |
7.70
|
51,900 | 7.60 | 8.20 | 7.60 | 200 | 0 | 0.0 |
02/12/2022 |
7.60
|
23,900 | 7.90 | 7.90 | 7.30 | 200 | 0 | 0.0 |
01/12/2022 |
7.90
|
4,500 | 7.20 | 7.90 | 7.20 | 600 | 0 | 0.0 |
30/11/2022 |
7.20
|
77,000 | 7.60 | 8.10 | 7.20 | 5,000 | 5,000 | 0 |
29/11/2022 |
7.60
|
14,300 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
28/11/2022 |
7.50
|
20,100 | 7 | 7.70 | 7 | 13,000 | 12,000 | 0.0 |
25/11/2022 |
7
|
42,700 | 7.20 | 7.60 | 7 | 0 | 0 | 0 |
24/11/2022 |
7.20
|
23,800 | 7.60 | 7.90 | 7.10 | 5,000 | 5,000 | 0 |
23/11/2022 |
7.60
|
65,100 | 7.10 | 7.80 | 7.50 | 0 | 0 | 0 |
22/11/2022 |
7.10
|
117,900 | 7.80 | 8.30 | 7 | 33,000 | 5,000 | 0.2 |
21/11/2022 |
7.80
|
29,600 | 7.40 | 8.60 | 6.80 | 11,700 | 11,700 | 0 |
18/11/2022 |
7.40
|
13,800 | 9.60 | 9.60 | 7.40 | 5,000 | 5,000 | 0 |
17/11/2022 |
9.60
|
96,800 | 9.50 | 9.60 | 7.40 | 10,000 | 10,000 | 0 |
16/11/2022 |
9.50
|
53,200 | 8.50 | 9.50 | 7.20 | 20,700 | 21,700 | -0.0 |
15/11/2022 |
8.50
|
3,200 | 9.40 | 9.40 | 7.90 | 1,000 | 1,000 | 0 |
14/11/2022 |
9.40
|
24,200 | 9.60 | 9.60 | 8.30 | 23,000 | 22,000 | 0.0 |
11/11/2022 |
9.60
|
8,800 | 8.10 | 9.60 | 8.50 | 8,200 | 8,000 | 0.0 |
10/11/2022 |
8.10
|
25,100 | 10.30 | 10.40 | 8.10 | 0 | 0 | 0 |
09/11/2022 |
10.30
|
22,300 | 10 | 10.30 | 8.50 | 22,000 | 22,000 | 0 |
08/11/2022 |
10
|
12,300 | 10.30 | 10.30 | 8.10 | 9,200 | 8,800 | 0.0 |
07/11/2022 |
10.30
|
18,600 | 10.10 | 10.30 | 9.20 | 18,600 | 18,400 | 0.0 |
04/11/2022 |
10.10
|
19,000 | 10 | 10.10 | 9.20 | 19,000 | 19,000 | 0 |
03/11/2022 |
10
|
2,500 | 10 | 10 | 10 | 0 | 0 | 0 |
02/11/2022 |
10
|
15,400 | 9.80 | 10.30 | 10 | 15,000 | 15,100 | -0.0 |
01/11/2022 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 100 | 0 | 0.0 |
31/10/2022 |
9.80
|
26,400 | 9.20 | 9.90 | 8.80 | 26,300 | 25,800 | 0.0 |
28/10/2022 |
9.20
|
400 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
27/10/2022 |
9.70
|
29,600 | 9.50 | 9.80 | 8.40 | 27,000 | 29,600 | -0.0 |
26/10/2022 |
9.50
|
1,500 | 9 | 9.90 | 8.70 | 0 | 0 | 0 |
25/10/2022 |
9
|
18,300 | 9 | 9 | 8.70 | 18,000 | 18,000 | 0 |
24/10/2022 |
9
|
1,300 | 9.50 | 9.50 | 9 | 0 | 300 | -0.0 |
21/10/2022 |
9.50
|
6,500 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
20/10/2022 |
9.50
|
4,400 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
19/10/2022 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
18/10/2022 |
10.50
|
30,000 | 10.20 | 11.40 | 9.80 | 0 | 20,600 | -0.2 |
17/10/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
14/10/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
13/10/2022 |
10.20
|
1,400 | 11 | 11 | 10.20 | 0 | 0 | 0 |
12/10/2022 |
11
|
300 | 10.20 | 11 | 10.20 | 0 | 200 | -0.0 |
11/10/2022 |
10.20
|
600 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
10/10/2022 |
10.50
|
400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
07/10/2022 |
10.50
|
600 | 12 | 12 | 10.40 | 0 | 0 | 0 |
06/10/2022 |
12
|
2 | 12 | 12 | 12 | 0 | 0 | 0 |
05/10/2022 |
12
|
12,000 | 11.30 | 12.10 | 11.90 | 11,500 | 0 | 0.1 |
04/10/2022 |
11.30
|
9,109 | 12 | 12.30 | 11.30 | 9,000 | 9,000 | 0 |
03/10/2022 |
12
|
22,000 | 11.30 | 12.20 | 12 | 22,000 | 2,000 | 0.2 |
30/09/2022 |
11.30
|
34,300 | 13.20 | 13.20 | 10.50 | 10,000 | 10,000 | 0 |
29/09/2022 |
13.20
|
20,003 | 13.50 | 13.50 | 11.20 | 19,100 | 19,100 | 0 |
28/09/2022 |
13.50
|
12,700 | 13.90 | 13.90 | 12.20 | 11,000 | 11,000 | 0 |
27/09/2022 |
13.90
|
20,722 | 14.70 | 15.90 | 12.80 | 16,000 | 16,000 | 0 |
26/09/2022 |
14.70
|
8,300 | 12.90 | 14.70 | 13 | 0 | 0 | 0 |
23/09/2022 |
12.90
|
16,800 | 14.10 | 15.90 | 12.90 | 11,100 | 11,100 | 0 |
22/09/2022 |
14.10
|
6,600 | 12.50 | 14.10 | 14.10 | 0 | 0 | 0 |
21/09/2022 |
12.50
|
30,700 | 14.20 | 14.40 | 11.90 | 27,600 | 27,600 | 0 |
20/09/2022 |
14.20
|
8,100 | 14.90 | 14.90 | 12.70 | 8,000 | 8,000 | 0 |
19/09/2022 |
14.90
|
33,600 | 14.40 | 15.70 | 12.60 | 28,100 | 33,600 | -0.1 |
16/09/2022 |
14.40
|
100 | 13.10 | 14.40 | 14.40 | 0 | 0 | 0 |
15/09/2022 |
13.10
|
25,910 | 13.90 | 15 | 12.90 | 12,600 | 12,600 | 0 |
14/09/2022 |
13.90
|
15,058 | 13.50 | 13.90 | 12.60 | 15,000 | 15,000 | 0 |
13/09/2022 |
13.50
|
6,620 | 12.80 | 13.50 | 12.80 | 0 | 0 | 0 |
12/09/2022 |
12.80
|
5,092 | 15.30 | 15.30 | 12.60 | 0 | 0 | 0 |
09/09/2022 |
15.30
|
13,850 | 13.60 | 15.30 | 12.70 | 13,800 | 13,800 | 0 |
08/09/2022 |
13.60
|
300 | 14.80 | 14.80 | 13.60 | 0 | 0 | 0 |
07/09/2022 |
14.80
|
1,300 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
06/09/2022 |
14.90
|
21,900 | 14 | 16.10 | 13.10 | 21,600 | 21,600 | 0 |
05/09/2022 |
14
|
1,400 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
31/08/2022 |
15.50
|
36,700 | 14.90 | 15.90 | 13.50 | 14,500 | 14,500 | 0 |
30/08/2022 |
14.90
|
6,540 | 14.10 | 14.90 | 13.30 | 0 | 0 | 0 |
29/08/2022 |
14.10
|
12,205 | 15.60 | 15.60 | 14.10 | 11,300 | 11,300 | 0 |
26/08/2022 |
15.60
|
5,809 | 14.50 | 15.70 | 14 | 0 | 0 | 0 |
25/08/2022 |
14.50
|
16,000 | 15.30 | 15.60 | 13.60 | 15,000 | 12,500 | 0.0 |
24/08/2022 |
15.30
|
27,100 | 15.50 | 15.70 | 13.80 | 12,500 | 12,500 | 0 |
23/08/2022 |
15.50
|
4,700 | 14.50 | 15.70 | 14.20 | 0 | 0 | 0 |
22/08/2022 |
14.50
|
33,429 | 13.60 | 14.50 | 13.20 | 27,400 | 27,400 | 0 |
19/08/2022 |
13.60
|
25,600 | 12 | 13.60 | 12.10 | 0 | 0 | 0 |
18/08/2022 |
12
|
24,500 | 13.50 | 13.50 | 11.80 | 15,500 | 15,500 | 0 |
17/08/2022 |
13.50
|
7,100 | 12.90 | 13.50 | 12.90 | 0 | 0 | 0 |
16/08/2022 |
12.90
|
25,329 | 12 | 12.90 | 12.70 | 14,900 | 15,000 | -0.0 |
15/08/2022 |
12
|
93,700 | 11.20 | 12.90 | 11.30 | 0 | 90,400 | -1.0 |
12/08/2022 |
11.20
|
32,400 | 12.70 | 13.40 | 11.20 | 32,400 | 32,400 | 0 |
11/08/2022 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
10/08/2022 |
12.70
|
200 | 12.70 | 12.70 | 12.70 | 0 | 200 | -0.0 |
09/08/2022 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
08/08/2022 |
12.70
|
30,309 | 12.70 | 12.70 | 11.30 | 29,000 | 29,000 | 0 |
05/08/2022 |
12.70
|
0 | 12.80 | 12.70 | 12.70 | 0 | 0 | 0 |
04/08/2022 |
12.80
|
300 | 12.80 | 12.80 | 12.70 | 200 | 200 | 0 |
03/08/2022 |
12.80
|
30,400 | 12.90 | 12.90 | 11.10 | 30,000 | 30,000 | 0 |