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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
9.94
|
700 | 10.20 | 10.20 | 9.50 | 0 | 0 | -0.0 |
10/02/2023 |
10.20
|
5,000 | 10.20 | 10.20 | 9.49 | 0 | 0 | -0.0 |
09/02/2023 |
10.20
|
3,400 | 10.50 | 10.50 | 9.77 | 0 | 0 | -0.0 |
08/02/2023 |
10.50
|
15,600 | 10.70 | 10.70 | 9.96 | 0 | 0 | -0.0 |
07/02/2023 |
10.70
|
25,500 | 11.50 | 11.50 | 10.70 | 0 | 0 | -0.0 |
06/02/2023 |
11.50
|
100 | 11.05 | 11.50 | 11.50 | 0 | 0 | -0.0 |
03/02/2023 |
11.05
|
37,100 | 10.35 | 11.05 | 9.63 | 0 | 0 | -0.0 |
02/02/2023 |
10.35
|
40,400 | 9.70 | 10.35 | 9.21 | 0 | 0 | -0.0 |
01/02/2023 |
9.70
|
3,200 | 9.87 | 10.55 | 9.70 | 0 | 0 | -0.0 |
31/01/2023 |
9.87
|
300 | 10.55 | 11 | 9.87 | 0 | 0 | -0.0 |
30/01/2023 |
10.55
|
300 | 10.50 | 10.55 | 9.79 | 0 | 0 | -0.0 |
27/01/2023 |
10.50
|
2,600 | 9.90 | 10.50 | 9.29 | 0 | 2,200 | -0.0 |
19/01/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | -0.0 |
18/01/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | -0.0 |
17/01/2023 |
9.90
|
1,100 | 9.74 | 9.90 | 9.90 | 0 | 0 | -0.0 |
16/01/2023 |
9.74
|
300 | 9.11 | 9.74 | 9.74 | 0 | 0 | -0.0 |
13/01/2023 |
9.11
|
4,700 | 9.69 | 10.35 | 9.09 | 0 | 0 | -0.0 |
12/01/2023 |
9.69
|
500 | 9.69 | 10.30 | 9.69 | 0 | 0 | -0.0 |
11/01/2023 |
9.69
|
200 | 9.06 | 9.69 | 9.68 | 0 | 0 | -0.0 |
10/01/2023 |
9.06
|
3,200 | 9.68 | 9.68 | 9.06 | 0 | 0 | -0.0 |
09/01/2023 |
9.68
|
1,100 | 9.05 | 9.68 | 9.68 | 0 | 0 | -0.0 |
06/01/2023 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | -0.0 |
05/01/2023 |
9.05
|
100 | 9.41 | 9.41 | 9.05 | 0 | 0 | -0.0 |
04/01/2023 |
9.41
|
2,900 | 9.90 | 10.50 | 9.41 | 0 | 0 | -0.0 |
03/01/2023 |
9.90
|
1,000 | 10.40 | 10.70 | 9.81 | 0 | 0 | -0.0 |
30/12/2022 |
10.40
|
5,000 | 10.40 | 10.40 | 9.68 | 0 | 0 | -0.0 |
29/12/2022 |
10.40
|
1,700 | 10.40 | 10.40 | 9.69 | 0 | 0 | -0.0 |
28/12/2022 |
10.40
|
1,400 | 9.82 | 10.40 | 9.50 | 0 | 0 | -0.0 |
27/12/2022 |
9.82
|
2,200 | 10.25 | 10.25 | 9.80 | 0 | 0 | -0.0 |
26/12/2022 |
10.25
|
22,600 | 9.85 | 10.45 | 9.20 | 0 | 0 | -0.0 |
23/12/2022 |
9.85
|
2,100 | 10.30 | 10.85 | 9.70 | 0 | 0 | -0.0 |
22/12/2022 |
10.30
|
4,500 | 9.93 | 10.30 | 9.26 | 0 | 0 | -0.0 |
21/12/2022 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | -0.0 |
20/12/2022 |
9.93
|
3,300 | 9.80 | 9.93 | 9.12 | 0 | 0 | -0.0 |
19/12/2022 |
9.80
|
600 | 10 | 10.35 | 9.80 | 0 | 0 | -0.0 |
16/12/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | -0.0 |
15/12/2022 |
10
|
1,100 | 9.56 | 10 | 8.99 | 0 | 0 | -0.0 |
14/12/2022 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | -0.0 |
13/12/2022 |
9.56
|
1,900 | 9.90 | 10.50 | 9.52 | 0 | 0 | -0.0 |
12/12/2022 |
9.90
|
100 | 9.86 | 9.90 | 9.90 | 0 | 0 | -0.0 |
09/12/2022 |
9.86
|
300 | 9.88 | 9.88 | 9.21 | 0 | 0 | -0.0 |
08/12/2022 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | -0.0 |
07/12/2022 |
9.88
|
200 | 9.96 | 9.96 | 9.27 | 0 | 0 | -0.0 |
06/12/2022 |
9.96
|
1,300 | 9.31 | 9.96 | 9.30 | 0 | 0 | -0.0 |
05/12/2022 |
9.31
|
600 | 9.84 | 10.40 | 9.17 | 0 | 0 | -0.0 |
02/12/2022 |
9.84
|
2,800 | 9.84 | 9.85 | 9.20 | 0 | 0 | -0.0 |
01/12/2022 |
9.84
|
10,500 | 9.20 | 9.84 | 8.70 | 0 | 0 | -0.0 |
30/11/2022 |
9.20
|
900 | 9.22 | 9.86 | 8.62 | 0 | 0 | -0.0 |
29/11/2022 |
9.22
|
52,100 | 8.62 | 9.22 | 8.11 | 0 | 0 | -0.0 |
28/11/2022 |
8.62
|
2,600 | 8.06 | 8.62 | 8.01 | 0 | 0 | -0.0 |
25/11/2022 |
8.06
|
2,400 | 8.40 | 8.98 | 8.06 | 0 | 0 | -0.0 |
24/11/2022 |
8.40
|
700 | 8.90 | 9.50 | 8.31 | 0 | 0 | -0.0 |
23/11/2022 |
8.90
|
1,200 | 9.24 | 9.88 | 8.80 | 0 | 0 | -0.0 |
22/11/2022 |
9.24
|
2,200 | 9.37 | 10 | 9.01 | 0 | 0 | -0.0 |
21/11/2022 |
9.37
|
12,100 | 9.71 | 10.35 | 9.30 | 0 | 0 | -0.0 |
18/11/2022 |
9.71
|
15,600 | 10.40 | 10.60 | 9.70 | 0 | 0 | -0.0 |
17/11/2022 |
10.40
|
70,900 | 10.75 | 11 | 10.40 | 0 | 0 | -0.0 |
16/11/2022 |
10.75
|
3,700 | 10.80 | 11.50 | 10.05 | 0 | 0 | -0.0 |
15/11/2022 |
10.80
|
38,300 | 10.10 | 10.80 | 9.40 | 0 | 0 | -0.0 |
14/11/2022 |
10.10
|
10,300 | 10.10 | 10.40 | 9.40 | 0 | 0 | -0.0 |
11/11/2022 |
10.10
|
37,100 | 10.20 | 10.20 | 9.80 | 0 | 500 | -0.0 |
10/11/2022 |
10.20
|
2,000 | 10.25 | 10.25 | 10.15 | 0 | 0 | -0.0 |
09/11/2022 |
10.25
|
10,200 | 10.45 | 10.50 | 9.75 | 0 | 1,500 | -0.0 |
08/11/2022 |
10.45
|
2,900 | 10.55 | 10.55 | 9.82 | 0 | 0 | -0.0 |
07/11/2022 |
10.55
|
10,200 | 10.60 | 10.60 | 10 | 0 | 0 | -0.0 |
04/11/2022 |
10.60
|
1,500 | 11.20 | 11.20 | 10.45 | 0 | 0 | -0.0 |
03/11/2022 |
11.20
|
2,700 | 11 | 11.60 | 10.30 | 0 | 0 | -0.0 |
02/11/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | -0.0 |
01/11/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | -0.0 |
31/10/2022 |
11
|
5,500 | 10.90 | 11 | 10.25 | 0 | 600 | -0.0 |
28/10/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0.0 |
27/10/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
26/10/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
25/10/2022 |
10.90
|
6,700 | 10.90 | 10.90 | 10.15 | 0 | 0 | 0 |
24/10/2022 |
10.90
|
100 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
21/10/2022 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
20/10/2022 |
11.30
|
5,800 | 10.80 | 11.40 | 10.45 | 0 | 0 | 0 |
19/10/2022 |
10.80
|
9,300 | 11 | 11 | 10.60 | 0 | 0 | 0 |
18/10/2022 |
11
|
3,400 | 10.65 | 11.20 | 9.98 | 0 | 0 | 0.0 |
17/10/2022 |
10.65
|
5,500 | 10.40 | 11 | 10 | 0 | 0 | 0.0 |
14/10/2022 |
10.40
|
5,600 | 11 | 11 | 10.40 | 10 | 0 | 0.0 |
13/10/2022 |
11
|
32,700 | 11 | 11 | 10.25 | 0 | 0 | 0.0 |
12/10/2022 |
11
|
2,400 | 10.70 | 11 | 10.70 | 0 | 0 | 0.0 |
11/10/2022 |
10.70
|
9,500 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0.0 |
10/10/2022 |
11.50
|
17,500 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0.0 |
07/10/2022 |
11.90
|
4,800 | 11.60 | 11.95 | 11.50 | 0 | 0 | 0.0 |
06/10/2022 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0.0 |
05/10/2022 |
11.60
|
900 | 11.95 | 12.50 | 11.50 | 0 | 0 | 0.0 |
04/10/2022 |
11.95
|
9,200 | 11.50 | 11.95 | 11.50 | 0 | 0 | 0.0 |
03/10/2022 |
11.50
|
300 | 12 | 12.20 | 11.50 | 0 | 0 | 0.0 |
30/09/2022 |
12
|
28,600 | 12 | 12 | 11.70 | 0 | 0 | 0.0 |
29/09/2022 |
12
|
24,800 | 12.55 | 12.55 | 12 | 0 | 0 | 0.0 |
28/09/2022 |
12.55
|
1,000 | 12.55 | 12.60 | 11.85 | 0 | 0 | 0.0 |
27/09/2022 |
12.55
|
2,300 | 12.50 | 12.55 | 12.50 | 0 | 0 | 0.0 |
26/09/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0.0 |
23/09/2022 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0.0 |
22/09/2022 |
12.50
|
31,000 | 12.85 | 12.85 | 12.20 | 0 | 0 | 0.0 |
21/09/2022 |
12.85
|
200 | 12.90 | 12.90 | 12.20 | 1 | 0 | 0.0 |
20/09/2022 |
12.90
|
3,500 | 12.95 | 13 | 12.20 | 0 | 0 | -0.0 |
19/09/2022 |
12.95
|
3,200 | 12.90 | 12.95 | 12.05 | 0 | 0 | -0.0 |