Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 283,400 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-26) |
2.50 | 29.76% | 23,846,300 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-10-03) |
2.52 | 30.08% | 43,965,955 | -98,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-06) |
-3.26 | -23.02% | 97,058,194 | -363,947 | -4.4 |
4.31
17.52
10.90
|
60 tháng
(2019-10-17) |
7.95 | 269.07% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
8.06
|
40,000 | 8.38 | 8.46 | 8.06 | 500 | 0 | 0.0 |
14/02/2023 |
8.38
|
24,900 | 8.22 | 8.54 | 8.22 | 0 | 0 | 0 |
13/02/2023 |
8.22
|
80,400 | 8.22 | 8.30 | 7.82 | 0 | 0 | 0 |
10/02/2023 |
8.22
|
127,800 | 8.70 | 8.78 | 8.14 | 0 | 0 | 0 |
09/02/2023 |
8.70
|
164,200 | 8.62 | 9.10 | 8.22 | 0 | 19,100 | -0.2 |
08/02/2023 |
8.62
|
210,010 | 7.98 | 8.70 | 7.82 | 500 | 0 | 0.0 |
07/02/2023 |
7.98
|
60,100 | 8.06 | 8.14 | 7.82 | 0 | 0 | 0 |
06/02/2023 |
8.06
|
50,630 | 8.06 | 8.30 | 7.82 | 0 | 0 | 0 |
03/02/2023 |
8.06
|
56,603 | 8.62 | 8.78 | 8.06 | 0 | 0 | 0 |
02/02/2023 |
8.62
|
136,231 | 8.22 | 8.78 | 7.74 | 2,000 | 100 | 0.0 |
01/02/2023 |
8.22
|
139,220 | 8.38 | 9.10 | 8.06 | 0 | 0 | 0 |
31/01/2023 |
8.38
|
286,204 | 8.14 | 8.94 | 8.14 | 100 | 5,900 | -0.1 |
30/01/2023 |
8.14
|
57,306 | 7.42 | 8.14 | 8.14 | 0 | 0 | 0 |
27/01/2023 |
7.42
|
32,750 | 6.78 | 7.42 | 7.18 | 0 | 0 | 0 |
19/01/2023 |
6.78
|
104,225 | 6.22 | 6.78 | 6.38 | 0 | 0 | 0 |
18/01/2023 |
6.22
|
75,801 | 5.99 | 6.38 | 6.07 | 4,000 | 0 | 0.0 |
17/01/2023 |
5.99
|
33,700 | 5.83 | 6.07 | 5.83 | 0 | 0 | 0 |
16/01/2023 |
5.83
|
14,100 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
13/01/2023 |
5.83
|
28,400 | 5.83 | 5.99 | 5.83 | 0 | 0 | 0 |
12/01/2023 |
5.83
|
17,500 | 5.83 | 5.99 | 5.83 | 0 | 0 | 0 |
11/01/2023 |
5.83
|
22,200 | 5.83 | 5.91 | 5.75 | 0 | 0 | 0 |
10/01/2023 |
5.83
|
13,800 | 5.83 | 5.91 | 5.59 | 0 | 0 | 0 |
09/01/2023 |
5.83
|
59,700 | 5.75 | 5.91 | 5.75 | 0 | 0 | 0 |
06/01/2023 |
5.75
|
11,400 | 5.91 | 5.99 | 5.59 | 0 | 0 | 0 |
05/01/2023 |
5.91
|
11,001 | 5.83 | 5.91 | 5.67 | 0 | 0 | 0 |
04/01/2023 |
5.83
|
23,134 | 5.75 | 5.91 | 5.75 | 0 | 0 | 0 |
03/01/2023 |
5.75
|
39,000 | 5.59 | 5.83 | 5.51 | 0 | 0 | 0 |
30/12/2022 |
5.59
|
29,841 | 5.75 | 5.75 | 5.51 | 0 | 0 | 0 |
29/12/2022 |
5.75
|
18,700 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
28/12/2022 |
5.75
|
11,100 | 5.59 | 5.75 | 5.59 | 2,200 | 0 | 0.0 |
27/12/2022 |
5.59
|
11,896 | 5.43 | 5.59 | 5.43 | 0 | 55 | -0.0 |
26/12/2022 |
5.43
|
95,900 | 5.99 | 5.99 | 5.43 | 0 | 0 | 0 |
23/12/2022 |
5.99
|
16,401 | 5.91 | 6.14 | 5.83 | 0 | 0 | 0 |
22/12/2022 |
5.91
|
52,601 | 6.07 | 6.14 | 5.75 | 0 | 0 | 0 |
21/12/2022 |
6.07
|
38,400 | 6.14 | 6.38 | 5.75 | 0 | 0 | 0 |
20/12/2022 |
6.14
|
48,978 | 6.30 | 6.54 | 5.75 | 0 | 0 | 0 |
19/12/2022 |
6.30
|
57,650 | 6.14 | 6.62 | 6.30 | 0 | 0 | 0 |
16/12/2022 |
6.14
|
60,853 | 5.59 | 6.14 | 5.51 | 0 | 0 | 0 |
15/12/2022 |
5.59
|
76,900 | 5.75 | 5.75 | 5.51 | 300 | 0 | 0.0 |
14/12/2022 |
5.75
|
36,500 | 5.75 | 5.91 | 5.51 | 0 | 100 | -0.0 |
13/12/2022 |
5.75
|
48,800 | 5.59 | 5.75 | 5.03 | 0 | 0 | 0 |
12/12/2022 |
5.59
|
65,600 | 5.67 | 5.83 | 5.59 | 0 | 500 | -0.0 |
09/12/2022 |
5.67
|
46,800 | 5.75 | 5.75 | 5.51 | 0 | 0 | 0 |
08/12/2022 |
5.75
|
26,700 | 5.59 | 5.83 | 5.59 | 0 | 0 | 0 |
07/12/2022 |
5.59
|
22,600 | 6.07 | 6.07 | 5.59 | 0 | 0 | 0 |
06/12/2022 |
6.07
|
38,500 | 6.54 | 6.54 | 5.99 | 200 | 0 | 0.0 |
05/12/2022 |
6.54
|
67,800 | 6.30 | 6.54 | 6.22 | 0 | 0 | 0 |
02/12/2022 |
6.30
|
10,100 | 6.22 | 6.30 | 6.07 | 0 | 0 | 0 |
01/12/2022 |
6.22
|
51,066 | 6.14 | 6.54 | 6.14 | 400 | 0 | 0.0 |
30/11/2022 |
6.14
|
32,600 | 6.30 | 6.30 | 6.14 | 0 | 0 | 0 |
29/11/2022 |
6.30
|
91,500 | 6.22 | 6.38 | 6.07 | 0 | 0 | 0 |
28/11/2022 |
6.22
|
21,500 | 5.83 | 6.22 | 5.83 | 1,500 | 0 | 0.0 |
25/11/2022 |
5.83
|
3,000 | 5.67 | 5.83 | 5.67 | 0 | 0 | 0 |
24/11/2022 |
5.67
|
3,700 | 5.75 | 5.75 | 5.51 | 0 | 0 | 0 |
23/11/2022 |
5.75
|
19,600 | 5.83 | 5.83 | 5.59 | 0 | 0 | 0 |
22/11/2022 |
5.83
|
39,260 | 5.59 | 5.91 | 5.59 | 4,000 | 0 | 0.0 |
21/11/2022 |
5.59
|
39,000 | 5.51 | 5.83 | 5.51 | 0 | 0 | 0 |
18/11/2022 |
5.51
|
50,680 | 5.11 | 5.51 | 5.03 | 3,000 | 0 | 0.0 |
17/11/2022 |
5.11
|
92,406 | 4.71 | 5.11 | 4.79 | 15,800 | 0 | 0.1 |
16/11/2022 |
4.71
|
41,680 | 4.31 | 4.71 | 4.07 | 100 | 0 | 0.0 |
15/11/2022 |
4.31
|
123,540 | 4.79 | 4.79 | 4.31 | 0 | 0 | 0 |
14/11/2022 |
4.79
|
138,300 | 5.27 | 5.27 | 4.79 | 11,000 | 0 | 0.1 |
11/11/2022 |
5.27
|
15,600 | 5.43 | 5.51 | 5.19 | 0 | 0 | 0 |
10/11/2022 |
5.43
|
66,900 | 5.75 | 5.75 | 5.43 | 0 | 0 | 0 |
09/11/2022 |
5.75
|
11,900 | 5.83 | 5.91 | 5.67 | 0 | 0 | 0 |
08/11/2022 |
5.83
|
12,500 | 5.91 | 5.91 | 5.43 | 3,000 | 0 | 0.0 |
07/11/2022 |
5.91
|
47,700 | 6.07 | 6.07 | 5.51 | 0 | 0 | 0 |
04/11/2022 |
6.07
|
112,800 | 6.38 | 6.38 | 5.91 | 0 | 0 | 0 |
03/11/2022 |
6.38
|
15,800 | 6.46 | 6.46 | 6.14 | 0 | 0 | 0 |
02/11/2022 |
6.46
|
18,508 | 6.46 | 6.46 | 6.38 | 2,000 | 0 | 0.0 |
01/11/2022 |
6.46
|
9,000 | 6.46 | 6.46 | 6.38 | 0 | 0 | 0 |
31/10/2022 |
6.46
|
12,100 | 6.54 | 6.54 | 6.14 | 0 | 0 | 0 |
28/10/2022 |
6.54
|
19,100 | 6.46 | 6.70 | 6.46 | 0 | 0 | 0 |
27/10/2022 |
6.46
|
14,800 | 6.22 | 6.54 | 6.30 | 0 | 0 | 0 |
26/10/2022 |
6.22
|
10,600 | 6.22 | 6.54 | 6.22 | 4,000 | 0 | 0.0 |
25/10/2022 |
6.22
|
76,500 | 6.54 | 6.62 | 6.14 | 4,000 | 0 | 0.0 |
24/10/2022 |
6.54
|
81,120 | 6.94 | 6.94 | 6.30 | 0 | 0 | 0 |
21/10/2022 |
6.94
|
44,301 | 7.58 | 7.66 | 6.94 | 0 | 0 | 0 |
20/10/2022 |
7.58
|
53,400 | 7.18 | 7.82 | 7.26 | 0 | 0 | 0 |
19/10/2022 |
7.18
|
27,100 | 7.18 | 7.34 | 7.18 | 0 | 0 | 0 |
18/10/2022 |
7.18
|
34,300 | 7.02 | 7.18 | 7.02 | 0 | 0 | 0 |
17/10/2022 |
7.02
|
70,700 | 7.02 | 7.18 | 6.78 | 13,000 | 0 | 0.1 |
14/10/2022 |
7.02
|
34,100 | 6.70 | 7.02 | 6.78 | 0 | 0 | 0 |
13/10/2022 |
6.70
|
68,000 | 6.70 | 6.86 | 6.70 | 0 | 0 | 0 |
12/10/2022 |
6.70
|
43,200 | 6.54 | 6.70 | 6.22 | 1,000 | 0 | 0.0 |
11/10/2022 |
6.54
|
90,500 | 7.18 | 7.42 | 6.46 | 5,000 | 0 | 0.0 |
10/10/2022 |
7.18
|
65,700 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
07/10/2022 |
7.50
|
200,300 | 7.90 | 7.90 | 7.18 | 1,000 | 0 | 0.0 |
06/10/2022 |
7.90
|
45,900 | 8.62 | 8.70 | 7.90 | 0 | 0 | 0 |
05/10/2022 |
8.62
|
24,120 | 8.14 | 8.62 | 8.14 | 0 | 0 | 0 |
04/10/2022 |
8.14
|
43,600 | 8.38 | 8.46 | 8.06 | 0 | 0 | 0 |
03/10/2022 |
8.38
|
108,600 | 9.02 | 9.02 | 8.38 | 0 | 0 | 0 |
30/09/2022 |
9.02
|
68,423 | 9.18 | 9.26 | 8.62 | 6,000 | 0 | 0.1 |
29/09/2022 |
9.18
|
42,035 | 9.26 | 9.42 | 9.18 | 1,000 | 34 | 0.0 |
28/09/2022 |
9.26
|
86,800 | 9.26 | 9.34 | 9.10 | 0 | 0 | 0 |
27/09/2022 |
9.26
|
64,100 | 9.26 | 9.34 | 9.18 | 1,000 | 0 | 0.0 |
26/09/2022 |
9.26
|
123,300 | 9.42 | 9.42 | 9.18 | 0 | 0 | 0 |
23/09/2022 |
9.42
|
93,900 | 9.66 | 9.82 | 9.42 | 0 | 0 | 0 |
22/09/2022 |
9.66
|
44,500 | 9.58 | 9.66 | 9.42 | 0 | 0 | 0 |
21/09/2022 |
9.58
|
69,700 | 9.66 | 9.66 | 9.42 | 3,000 | 0 | 0.0 |