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) |
-0.57 | -4.94% | 772,200 | 599 | 0.0 |
11
12.51
11
|
2 tháng
(2024-07-22) |
-0.66 | -5.66% | 913,100 | 699 | 0.0 |
11
12.51
11
|
3 tháng
(2024-06-21) |
-0.75 | -6.38% | 1,148,600 | 650 | 0.0 |
11
12.51
11
|
6 tháng
(2024-03-25) |
0.94 | 9.36% | 2,206,100 | -151,724 | -1.9 |
9.75
12.51
11
|
12 tháng
(2023-09-25) |
1.21 | 12.35% | 2,669,000 | -149,424 | -1.9 |
8.46
12.51
11
|
24 tháng
(2022-09-30) |
1.75 | 18.93% | 4,381,500 | -141,271 | -1.0 |
8.01
12.51
11
|
36 tháng
(2021-10-05) |
1.95 | 21.55% | 26,487,900 | -43,511 | 3.4 |
8.01
13.81
11
|
60 tháng
(2019-10-16) |
7.39 | 204.43% | 30,013,050 | -44,261 | 3.4 |
3.20
13.81
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.79
|
9,400 | 8.86 | 8.86 | 8.51 | 0 | 0 | 0.0 |
13/02/2023 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0.0 |
10/02/2023 |
8.86
|
200 | 8.82 | 8.86 | 8.82 | 0 | 0 | 0.0 |
09/02/2023 |
8.82
|
21,100 | 8.86 | 8.90 | 8.48 | 0 | 0 | 0.0 |
08/02/2023 |
8.86
|
19,300 | 8.86 | 8.90 | 8.51 | 0 | 0 | 0.0 |
07/02/2023 |
8.86
|
2,200 | 8.59 | 8.86 | 8.59 | 0 | 0 | 0.0 |
06/02/2023 |
8.59
|
1,200 | 8.98 | 9.06 | 8.59 | 0 | 0 | 0.0 |
03/02/2023 |
8.98
|
100 | 8.90 | 8.98 | 8.98 | 0 | 0 | 0.0 |
02/02/2023 |
8.90
|
1,700 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0.0 |
01/02/2023 |
8.90
|
700 | 8.71 | 8.90 | 8.79 | 0 | 0 | 0.0 |
31/01/2023 |
8.71
|
2,600 | 9.13 | 9.17 | 8.67 | 0 | 0 | 0.0 |
30/01/2023 |
9.13
|
7,700 | 9.17 | 9.21 | 8.67 | 0 | 0 | 0.0 |
27/01/2023 |
9.17
|
12,000 | 9.17 | 9.17 | 8.55 | 0 | 0 | 0.0 |
19/01/2023 |
9.17
|
1,500 | 8.79 | 9.17 | 8.79 | 0 | 0 | 0.0 |
18/01/2023 |
8.79
|
1,100 | 8.67 | 8.98 | 8.32 | 0 | 0 | 0.0 |
17/01/2023 |
8.67
|
1,100 | 8.63 | 8.71 | 8.59 | 0 | 0 | 0.0 |
16/01/2023 |
8.63
|
700 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0.0 |
13/01/2023 |
8.90
|
5,600 | 8.86 | 8.90 | 8.75 | 0 | 0 | 0.0 |
12/01/2023 |
8.86
|
2,200 | 8.67 | 8.86 | 8.63 | 100 | 0 | 0.0 |
11/01/2023 |
8.67
|
2,400 | 8.44 | 8.75 | 8.40 | 0 | 0 | -0.0 |
10/01/2023 |
8.44
|
200 | 8.17 | 8.44 | 8.44 | 0 | 0 | -0.0 |
09/01/2023 |
8.17
|
3,900 | 8.28 | 8.32 | 8.17 | 0 | 1,200 | -0.0 |
06/01/2023 |
8.28
|
1,900 | 8.36 | 8.36 | 8.20 | 0 | 200 | -0.0 |
05/01/2023 |
8.36
|
400 | 8.40 | 8.40 | 8.13 | 0 | 100 | -0.0 |
04/01/2023 |
8.40
|
100 | 8.32 | 8.40 | 8.40 | 0 | 0 | -0.1 |
03/01/2023 |
8.32
|
300 | 8.24 | 8.32 | 8.32 | 0 | 0 | -0.1 |
30/12/2022 |
8.24
|
19,200 | 8.24 | 8.24 | 8.20 | 0 | 5,000 | -0.1 |
29/12/2022 |
8.24
|
1,700 | 8.17 | 8.28 | 8.24 | 0 | 0 | 0.1 |
28/12/2022 |
8.17
|
21,200 | 8.01 | 8.20 | 7.89 | 10,600 | 0 | 0.1 |
27/12/2022 |
8.01
|
41,200 | 8.40 | 8.40 | 7.89 | 300 | 0 | 0.0 |
26/12/2022 |
8.40
|
5,700 | 8.28 | 8.40 | 8.28 | 0 | 0 | 0.1 |
23/12/2022 |
8.28
|
18,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0.1 |
22/12/2022 |
8.28
|
8,400 | 8.32 | 8.32 | 8.24 | 0 | 0 | 0.1 |
21/12/2022 |
8.32
|
9,300 | 8.24 | 8.32 | 7.97 | 6,300 | 0 | 0.1 |
20/12/2022 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
19/12/2022 |
8.24
|
600 | 8.20 | 8.24 | 8.24 | 0 | 0 | -0.0 |
16/12/2022 |
8.20
|
5,500 | 8.24 | 8.24 | 8.20 | 0 | 0 | -0.0 |
15/12/2022 |
8.24
|
200 | 8.24 | 8.28 | 8.24 | 0 | 0 | -0.0 |
14/12/2022 |
8.24
|
200 | 8.28 | 8.32 | 8.24 | 0 | 0 | -0.0 |
13/12/2022 |
8.28
|
7,800 | 8.28 | 8.36 | 7.74 | 0 | 0 | -0.0 |
12/12/2022 |
8.28
|
11,300 | 8.32 | 8.32 | 8.09 | 0 | 0 | -0.0 |
09/12/2022 |
8.32
|
400 | 8.51 | 8.51 | 8.17 | 0 | 0 | -0.0 |
08/12/2022 |
8.51
|
10,600 | 8.40 | 8.55 | 8.51 | 0 | 0 | -0.0 |
07/12/2022 |
8.40
|
2,000 | 8.48 | 8.48 | 8.13 | 0 | 0 | -0.0 |
06/12/2022 |
8.48
|
21,000 | 8.86 | 8.94 | 8.28 | 0 | 0 | -0.0 |
05/12/2022 |
8.86
|
1,400 | 8.71 | 8.86 | 8.28 | 0 | 59 | -0.0 |
02/12/2022 |
8.71
|
2,300 | 8.51 | 8.75 | 7.97 | 0 | 0 | 0.0 |
01/12/2022 |
8.51
|
28,000 | 8.51 | 8.75 | 8.48 | 1,000 | 0 | 0.0 |
30/11/2022 |
8.51
|
15,700 | 8.51 | 8.94 | 8.13 | 0 | 0 | 0.0 |
29/11/2022 |
8.51
|
28,400 | 9.13 | 9.21 | 8.51 | 1,000 | 0 | 0.0 |
28/11/2022 |
9.13
|
97,200 | 9.06 | 9.56 | 8.44 | 1,000 | 0 | 0.0 |
25/11/2022 |
9.06
|
15,600 | 8.82 | 9.29 | 8.24 | 0 | 0 | 0.0 |
24/11/2022 |
8.82
|
100 | 8.51 | 8.82 | 8.82 | 0 | 0 | 0.0 |
23/11/2022 |
8.51
|
1,600 | 8.20 | 8.59 | 8.13 | 0 | 0 | 0.0 |
22/11/2022 |
8.20
|
2,400 | 8.51 | 8.79 | 8.20 | 1,000 | 0 | 0.0 |
21/11/2022 |
8.51
|
200 | 8.67 | 8.67 | 8.51 | 0 | 0 | 0.1 |
18/11/2022 |
8.67
|
1,100 | 8.67 | 8.67 | 8.36 | 0 | 0 | 0.1 |
17/11/2022 |
8.67
|
1,100 | 8.63 | 9.09 | 8.13 | 0 | 0 | 0.1 |
16/11/2022 |
8.63
|
32,500 | 8.09 | 8.63 | 7.52 | 0 | 0 | 0.1 |
15/11/2022 |
8.09
|
5,300 | 8.13 | 8.28 | 7.56 | 0 | 0 | 0.1 |
14/11/2022 |
8.13
|
700 | 8.51 | 9.09 | 8.13 | 0 | 0 | 0.1 |
11/11/2022 |
8.51
|
300 | 8.36 | 8.75 | 8.51 | 0 | 0 | 0.1 |
10/11/2022 |
8.36
|
8,900 | 8.98 | 9.09 | 8.36 | 5,000 | 0 | 0.1 |
09/11/2022 |
8.98
|
1,700 | 8.75 | 9.06 | 8.90 | 0 | 0 | 0.0 |
08/11/2022 |
8.75
|
100 | 8.28 | 8.75 | 8.75 | 0 | 0 | 0.0 |
07/11/2022 |
8.28
|
15,100 | 8.90 | 9.09 | 8.28 | 0 | 0 | 0.0 |
04/11/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0.0 |
03/11/2022 |
8.90
|
17,000 | 9.02 | 9.25 | 8.90 | 0 | 0 | 0.0 |
02/11/2022 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0.0 |
01/11/2022 |
9.02
|
200 | 9.02 | 9.13 | 9.02 | 0 | 0 | 0.0 |
31/10/2022 |
9.02
|
900 | 8.86 | 9.02 | 8.98 | 0 | 0 | 0.0 |
28/10/2022 |
8.86
|
600 | 8.75 | 8.94 | 8.82 | 0 | 0 | 0.0 |
27/10/2022 |
8.75
|
300 | 8.51 | 8.90 | 8.75 | 0 | 0 | 0 |
26/10/2022 |
8.51
|
300 | 8.71 | 9.09 | 8.51 | 0 | 0 | 0 |
25/10/2022 |
8.71
|
13,200 | 9.09 | 9.21 | 8.51 | 100 | 0 | 0.0 |
24/10/2022 |
9.09
|
3,100 | 8.86 | 9.25 | 8.24 | 0 | 0 | 0 |
21/10/2022 |
8.86
|
800 | 8.90 | 9.25 | 8.86 | 0 | 0 | 0 |
20/10/2022 |
8.90
|
400 | 8.86 | 9.48 | 8.90 | 0 | 0 | 0 |
19/10/2022 |
8.86
|
8,600 | 8.90 | 8.90 | 8.67 | 0 | 0 | 0 |
18/10/2022 |
8.90
|
5,100 | 8.90 | 9.17 | 8.90 | 0 | 0 | -0.0 |
17/10/2022 |
8.90
|
5,500 | 8.79 | 9.29 | 8.90 | 0 | 0 | -0.0 |
14/10/2022 |
8.79
|
1,200 | 9.06 | 9.09 | 8.67 | 0 | 0 | -0.0 |
13/10/2022 |
9.06
|
1,200 | 9.02 | 9.06 | 8.75 | 0 | 0 | -0.0 |
12/10/2022 |
9.02
|
19,000 | 9.13 | 9.13 | 8.67 | 0 | 390 | -0.0 |
11/10/2022 |
9.13
|
3,800 | 9.06 | 9.29 | 8.44 | 0 | 0 | 0.0 |
10/10/2022 |
9.06
|
16,100 | 8.79 | 9.25 | 8.20 | 500 | 0 | 0.0 |
07/10/2022 |
8.79
|
2,600 | 9.44 | 9.44 | 8.79 | 500 | 0 | 0.0 |
06/10/2022 |
9.44
|
15,700 | 9.29 | 9.60 | 8.79 | 0 | 0 | 0.0 |
05/10/2022 |
9.29
|
12,900 | 9.40 | 9.40 | 9.29 | 0 | 0 | 0.0 |
04/10/2022 |
9.40
|
2,500 | 9.44 | 9.52 | 9.13 | 0 | 0 | 0.0 |
03/10/2022 |
9.44
|
1,200 | 9.25 | 9.68 | 9.44 | 0 | 0 | 0.0 |
30/09/2022 |
9.25
|
1,100 | 9.68 | 9.68 | 9.25 | 0 | 0 | 0.0 |
29/09/2022 |
9.68
|
3,500 | 9.87 | 9.87 | 9.44 | 0 | 0 | 0.0 |
28/09/2022 |
9.87
|
1,600 | 9.87 | 9.87 | 9.37 | 0 | 0 | 0.0 |
27/09/2022 |
9.87
|
10,000 | 9.29 | 9.87 | 9.29 | 0 | 0 | 0.0 |
26/09/2022 |
9.29
|
1,000 | 9.52 | 9.56 | 9.21 | 0 | 0 | 0.0 |
23/09/2022 |
9.52
|
10,800 | 9.44 | 9.68 | 9.33 | 0 | 0 | 0.0 |
22/09/2022 |
9.44
|
5,200 | 9.83 | 9.83 | 9.44 | 0 | 0 | 0.0 |
21/09/2022 |
9.83
|
9,200 | 9.21 | 9.83 | 9.13 | 0 | 0 | 0.0 |
20/09/2022 |
9.21
|
11,900 | 9.44 | 9.44 | 9.21 | 0 | 0 | 0.0 |