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 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
13.30
|
103,700 | 13.25 | 13.70 | 12.65 | 0 | 0 | -0.0 |
13/02/2023 |
13.25
|
608,800 | 13.30 | 13.85 | 13 | 0 | 0 | -0.0 |
10/02/2023 |
13.30
|
549,300 | 13.65 | 14.55 | 13 | 0 | 77 | -0.0 |
09/02/2023 |
13.65
|
381,800 | 12.80 | 13.65 | 13.65 | 0 | 0 | -80.6 |
08/02/2023 |
12.80
|
933,600 | 12 | 12.80 | 12.80 | 0 | 0 | -80.6 |
07/02/2023 |
12
|
546,200 | 11.25 | 12 | 12 | 0 | 0 | -80.6 |
06/02/2023 |
11.25
|
104,800 | 10.55 | 11.25 | 11.20 | 0 | 0 | -80.6 |
03/02/2023 |
10.55
|
319,200 | 11.10 | 11.60 | 10.55 | 0 | 0 | -80.6 |
02/02/2023 |
11.10
|
61,300 | 11.90 | 11.90 | 11.10 | 0 | 0 | -80.6 |
01/02/2023 |
11.90
|
99,900 | 12.55 | 12.55 | 11.70 | 0 | 0 | -80.6 |
31/01/2023 |
12.55
|
217,100 | 12.40 | 13.15 | 12 | 0 | 6,421,767 | -80.6 |
30/01/2023 |
12.40
|
310,500 | 11.65 | 12.45 | 12.40 | 0 | 0 | 0 |
27/01/2023 |
11.65
|
105,900 | 10.90 | 11.65 | 10.90 | 0 | 0 | 0 |
19/01/2023 |
10.90
|
136,100 | 10.20 | 10.90 | 9.70 | 0 | 0 | 0 |
18/01/2023 |
10.20
|
118,500 | 9.55 | 10.20 | 9.80 | 0 | 0 | 0 |
17/01/2023 |
9.55
|
98,100 | 8.93 | 9.55 | 8.93 | 0 | 0 | 0 |
16/01/2023 |
8.93
|
134,800 | 8.80 | 8.93 | 8.63 | 0 | 0 | 0 |
13/01/2023 |
8.80
|
112,800 | 8.88 | 9.10 | 8.60 | 0 | 0 | 0 |
12/01/2023 |
8.88
|
58,100 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
11/01/2023 |
8.60
|
82,600 | 8.80 | 8.88 | 8.50 | 0 | 0 | 0 |
10/01/2023 |
8.80
|
16,100 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
09/01/2023 |
9.30
|
87,400 | 9.43 | 10.05 | 9.21 | 0 | 0 | 0 |
06/01/2023 |
9.43
|
86,100 | 8.82 | 9.43 | 9.43 | 0 | 0 | 0 |
05/01/2023 |
8.82
|
90,400 | 8.25 | 8.82 | 8.25 | 0 | 0 | 0 |
04/01/2023 |
8.25
|
21,200 | 7.93 | 8.38 | 7.93 | 0 | 0 | 0 |
03/01/2023 |
7.93
|
35,400 | 7.65 | 7.93 | 7.60 | 0 | 0 | 0 |
30/12/2022 |
7.65
|
21,000 | 7.73 | 7.95 | 7.65 | 0 | 0 | 0 |
29/12/2022 |
7.73
|
6,400 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
28/12/2022 |
7.71
|
1,200 | 7.89 | 7.95 | 7.71 | 0 | 0 | 0 |
27/12/2022 |
7.89
|
10,700 | 7.79 | 7.93 | 7.79 | 0 | 0 | 0 |
26/12/2022 |
7.79
|
9,700 | 7.86 | 8 | 7.79 | 0 | 0 | 0 |
23/12/2022 |
7.86
|
4,200 | 8 | 8.01 | 7.80 | 0 | 0 | 0 |
22/12/2022 |
8
|
4,000 | 8.03 | 8.13 | 8 | 0 | 0 | 0 |
21/12/2022 |
8.03
|
25,200 | 7.76 | 8.05 | 7.77 | 0 | 0 | 0 |
20/12/2022 |
7.76
|
15,700 | 8 | 8 | 7.75 | 0 | 0 | 0 |
19/12/2022 |
8
|
14,500 | 8 | 8 | 7.82 | 0 | 0 | 0 |
16/12/2022 |
8
|
11,100 | 8.03 | 8.03 | 8 | 0 | 0 | 0 |
15/12/2022 |
8.03
|
2,000 | 8.05 | 8.15 | 7.75 | 0 | 0 | 0 |
14/12/2022 |
8.05
|
5,900 | 8.04 | 8.10 | 7.85 | 0 | 0 | 0 |
13/12/2022 |
8.04
|
10,600 | 8.05 | 8.05 | 7.51 | 0 | 0 | 0 |
12/12/2022 |
8.05
|
14,700 | 8.09 | 8.10 | 8 | 0 | 0 | 0 |
09/12/2022 |
8.09
|
10,900 | 7.99 | 8.17 | 7.98 | 0 | 0 | 0 |
08/12/2022 |
7.99
|
16,600 | 7.84 | 8.09 | 7.88 | 0 | 0 | 0 |
07/12/2022 |
7.84
|
14,300 | 8.20 | 8.20 | 7.84 | 0 | 0 | 0 |
06/12/2022 |
8.20
|
25,700 | 8.40 | 8.40 | 8.07 | 0 | 0 | 0 |
05/12/2022 |
8.40
|
64,700 | 8.25 | 8.69 | 8.27 | 0 | 0 | 0 |
02/12/2022 |
8.25
|
30,400 | 8.16 | 8.31 | 8.10 | 0 | 0 | 0 |
01/12/2022 |
8.16
|
49,100 | 7.86 | 8.20 | 7.86 | 0 | 0 | 0 |
30/11/2022 |
7.86
|
35,200 | 8.20 | 8.24 | 7.80 | 0 | 0 | 0 |
29/11/2022 |
8.20
|
20,500 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
28/11/2022 |
8.30
|
60,700 | 8.05 | 8.40 | 8 | 0 | 0 | 0 |
25/11/2022 |
8.05
|
15,900 | 8.10 | 8.18 | 7.75 | 0 | 0 | 0 |
24/11/2022 |
8.10
|
17,500 | 8.10 | 8.29 | 7.80 | 0 | 0 | 0 |
23/11/2022 |
8.10
|
33,100 | 7.90 | 8.10 | 7.52 | 0 | 0 | 0 |
22/11/2022 |
7.90
|
22,100 | 8.05 | 8.10 | 7.90 | 0 | 0 | 0 |
21/11/2022 |
8.05
|
36,500 | 8.64 | 8.64 | 8.05 | 0 | 0 | 0 |
18/11/2022 |
8.64
|
79,300 | 8.58 | 8.90 | 7.98 | 0 | 0 | 0 |
17/11/2022 |
8.58
|
90,500 | 8.02 | 8.58 | 8.07 | 0 | 0 | 0 |
16/11/2022 |
8.02
|
146,900 | 7.50 | 8.02 | 7.50 | 0 | 0 | 0 |
15/11/2022 |
7.50
|
98,000 | 7.01 | 7.50 | 7.20 | 0 | 0 | 0 |
14/11/2022 |
7.01
|
18,300 | 7.53 | 7.53 | 7.01 | 0 | 0 | 0 |
11/11/2022 |
7.53
|
44,700 | 8.09 | 8.38 | 7.53 | 0 | 0 | 0 |
10/11/2022 |
8.09
|
24,400 | 8.69 | 8.96 | 8.09 | 0 | 0 | 0 |
09/11/2022 |
8.69
|
152,400 | 8.80 | 9.41 | 8.20 | 0 | 0 | 0 |
08/11/2022 |
8.80
|
19,600 | 8.23 | 8.80 | 8.80 | 0 | 0 | 0 |
07/11/2022 |
8.23
|
25,700 | 7.70 | 8.23 | 8.23 | 0 | 0 | 0 |
04/11/2022 |
7.70
|
111,700 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
03/11/2022 |
7.20
|
63,700 | 6.73 | 7.20 | 6.76 | 0 | 0 | 0 |
02/11/2022 |
6.73
|
113,200 | 7 | 7.10 | 6.73 | 0 | 0 | 0 |
01/11/2022 |
7
|
54,100 | 7.34 | 7.43 | 6.90 | 0 | 0 | 0 |
31/10/2022 |
7.34
|
115,500 | 7.89 | 7.89 | 7.34 | 0 | 0 | 0 |
28/10/2022 |
7.89
|
113,500 | 8.48 | 8.60 | 7.89 | 0 | 0 | 0 |
27/10/2022 |
8.48
|
59,300 | 9.11 | 9.11 | 8.48 | 0 | 0 | 0 |
26/10/2022 |
9.11
|
26,900 | 9.79 | 10.25 | 9.11 | 0 | 0 | 0 |
25/10/2022 |
9.79
|
13,400 | 9.96 | 9.96 | 9.27 | 0 | 0 | 0 |
24/10/2022 |
9.96
|
41,800 | 10.70 | 10.70 | 9.96 | 0 | 0 | 0 |
21/10/2022 |
10.70
|
11,000 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
20/10/2022 |
11.50
|
1,900 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
19/10/2022 |
11.50
|
4,100 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
18/10/2022 |
11.50
|
21,300 | 11.65 | 11.90 | 11.50 | 0 | 0 | 0 |
17/10/2022 |
11.65
|
1,400 | 11.65 | 11.90 | 11.50 | 0 | 0 | 0 |
14/10/2022 |
11.65
|
18,600 | 11.95 | 12.15 | 11.50 | 0 | 0 | 0 |
13/10/2022 |
11.95
|
2,700 | 12.10 | 12.10 | 11.40 | 0 | 0 | 0 |
12/10/2022 |
12.10
|
19,100 | 12.20 | 12.25 | 11.35 | 0 | 0 | 0 |
11/10/2022 |
12.20
|
21,000 | 12.10 | 12.40 | 11.30 | 0 | 0 | 0 |
10/10/2022 |
12.10
|
22,200 | 11.40 | 12.15 | 11.90 | 0 | 0 | 0 |
07/10/2022 |
11.40
|
28,300 | 12.10 | 12.10 | 11.40 | 0 | 0 | 0 |
06/10/2022 |
12.10
|
10,000 | 12.30 | 12.60 | 12 | 0 | 0 | 0 |
05/10/2022 |
12.30
|
23,700 | 12.10 | 12.40 | 12 | 0 | 0 | 0 |
04/10/2022 |
12.10
|
2,900 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 |
03/10/2022 |
12.10
|
24,700 | 12.10 | 12.90 | 12 | 0 | 0 | 0 |
30/09/2022 |
12.10
|
59,900 | 11.80 | 12.10 | 11.60 | 0 | 0 | 0 |
29/09/2022 |
11.80
|
21,400 | 11.70 | 11.80 | 11.65 | 0 | 0 | 0 |
28/09/2022 |
11.70
|
27,400 | 12 | 12 | 11.50 | 0 | 0 | 0 |
27/09/2022 |
12
|
14,600 | 11.80 | 12.05 | 11.60 | 0 | 0 | 0 |
26/09/2022 |
11.80
|
13,900 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 |
23/09/2022 |
12.20
|
21,900 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
22/09/2022 |
12.10
|
2,400 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
21/09/2022 |
12.20
|
8,100 | 12.20 | 12.20 | 11.95 | 0 | 0 | 0 |
20/09/2022 |
12.20
|
32,000 | 12 | 12.40 | 12 | 0 | 0 | 0 |