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) |
0.20 | 2.17% | 6,624,600 | -532,100 | -4.9 |
8.90
9.50
9.40
|
2 tháng
(2024-07-22) |
-0.50 | -5.05% | 15,323,500 | -977,900 | -8.9 |
8.90
9.90
9.40
|
3 tháng
(2024-06-21) |
-0.60 | -6% | 24,836,400 | -898,300 | -8.1 |
8.90
10.40
9.40
|
6 tháng
(2024-03-25) |
1.30 | 16.05% | 77,921,844 | -1,097,900 | -10.0 |
8
10.60
9.40
|
12 tháng
(2023-09-25) |
1.90 | 25.33% | 136,690,457 | 1,233,800 | 7.9 |
6.50
10.60
9.40
|
24 tháng
(2022-09-30) |
0.20 | 2.17% | 245,775,030 | 1,242,387 | 8.0 |
5.90
10.60
9.40
|
36 tháng
(2021-10-05) |
-4.69 | -33.29% | 385,920,697 | 1,301,162 | 9.0 |
5.90
16.40
9.40
|
60 tháng
(2021-07-20) |
-6.17 | -39.65% | 420,114,245 | 1,298,562 | 8.9 |
5.90
18.79
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
7.60
|
27,939 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
13/02/2023 |
7.50
|
143,911 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
10/02/2023 |
7.80
|
22,256 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
09/02/2023 |
7.80
|
30,827 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
08/02/2023 |
7.80
|
67,219 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
07/02/2023 |
7.80
|
61,869 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
06/02/2023 |
7.90
|
24,629 | 7.90 | 8 | 7.90 | 0 | 500 | -0.0 |
03/02/2023 |
7.90
|
110,739 | 8 | 8 | 7.80 | 0 | 1,000 | -0.0 |
02/02/2023 |
8
|
64,067 | 8.10 | 8.10 | 7.90 | 500 | 0 | 0.0 |
01/02/2023 |
8.10
|
236,217 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
31/01/2023 |
8.30
|
230,112 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
30/01/2023 |
7.90
|
187,555 | 7.90 | 8 | 7.80 | 500 | 0 | 0.0 |
27/01/2023 |
7.90
|
110,600 | 7.90 | 8 | 7.80 | 500 | 0 | 0.0 |
19/01/2023 |
7.90
|
25,741 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
18/01/2023 |
7.90
|
62,364 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
17/01/2023 |
7.80
|
58,392 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
16/01/2023 |
7.70
|
75,815 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
13/01/2023 |
7.80
|
92,332 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
12/01/2023 |
7.80
|
44,495 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
11/01/2023 |
7.90
|
64,553 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
10/01/2023 |
7.80
|
104,831 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
09/01/2023 |
7.90
|
72,801 | 7.90 | 8 | 7.80 | 0 | 800 | -0.0 |
06/01/2023 |
7.80
|
138,909 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
05/01/2023 |
7.70
|
97,978 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
04/01/2023 |
7.80
|
134,096 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
03/01/2023 |
7.90
|
137,534 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
30/12/2022 |
8.60
|
605,177 | 7.50 | 8.60 | 7.20 | 0 | 0 | 0 |
29/12/2022 |
7.40
|
497,386 | 7 | 7.90 | 7 | 0 | 0 | 0 |
28/12/2022 |
7
|
17,932 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
27/12/2022 |
7
|
87,106 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
26/12/2022 |
6.90
|
216,363 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
23/12/2022 |
7
|
51,431 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
22/12/2022 |
7
|
46,179 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
21/12/2022 |
7.10
|
153,304 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
20/12/2022 |
7.20
|
124,137 | 7.40 | 7.40 | 7.10 | 800 | 0 | 0.0 |
19/12/2022 |
7.40
|
116,904 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
16/12/2022 |
7.40
|
106,056 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
15/12/2022 |
7.40
|
93,458 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
14/12/2022 |
7.30
|
195,402 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
13/12/2022 |
7.30
|
50,961 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
12/12/2022 |
7.40
|
163,644 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
09/12/2022 |
7.20
|
79,146 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
08/12/2022 |
7.30
|
183,023 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
07/12/2022 |
7
|
228,454 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
06/12/2022 |
7.30
|
252,748 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
05/12/2022 |
7.60
|
338,852 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
02/12/2022 |
7.40
|
175,018 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
01/12/2022 |
7.20
|
241,983 | 7 | 7.30 | 7 | 0 | 0 | 0 |
30/11/2022 |
7
|
148,038 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
29/11/2022 |
6.90
|
201,279 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
28/11/2022 |
6.80
|
129,490 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
25/11/2022 |
6.50
|
128,974 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
24/11/2022 |
6.40
|
77,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
23/11/2022 |
6.40
|
105,045 | 6.70 | 6.70 | 6.30 | 900 | 0 | 0.0 |
22/11/2022 |
6.60
|
124,345 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
21/11/2022 |
6.40
|
172,034 | 6.10 | 6.50 | 6 | 0 | 5,500 | -0.0 |
18/11/2022 |
6.30
|
197,496 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
17/11/2022 |
6.20
|
160,939 | 6 | 6.30 | 6 | 0 | 0 | 0 |
16/11/2022 |
6
|
302,973 | 5.90 | 6.20 | 5.10 | 0 | 0 | 0 |
15/11/2022 |
5.90
|
209,275 | 6.50 | 6.50 | 5.70 | 6,000 | 1,000 | 0.0 |
14/11/2022 |
6.70
|
85,770 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
11/11/2022 |
7
|
95,525 | 7.20 | 7.30 | 7 | 6,600 | 0 | 0.0 |
10/11/2022 |
7
|
73,477 | 7.50 | 7.50 | 6.90 | 500 | 0 | 0.0 |
09/11/2022 |
7.50
|
95,584 | 7.50 | 7.60 | 7.30 | 500 | 0 | 0.0 |
08/11/2022 |
7.60
|
52,956 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
07/11/2022 |
7.40
|
56,383 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
04/11/2022 |
7.60
|
167,308 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
03/11/2022 |
7.90
|
53,964 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
02/11/2022 |
7.90
|
52,146 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
01/11/2022 |
7.90
|
94,543 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
31/10/2022 |
7.90
|
92,737 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
28/10/2022 |
7.80
|
70,549 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
27/10/2022 |
7.90
|
128,936 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
26/10/2022 |
7.70
|
47,176 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
25/10/2022 |
7.70
|
163,658 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
24/10/2022 |
8
|
282,761 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
21/10/2022 |
8.20
|
177,544 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
20/10/2022 |
8.30
|
57,051 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
19/10/2022 |
8.20
|
60,731 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
18/10/2022 |
8.40
|
66,609 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
17/10/2022 |
8.30
|
77,029 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
14/10/2022 |
8.40
|
175,016 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
13/10/2022 |
8.20
|
108,827 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
12/10/2022 |
8.30
|
196,381 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
11/10/2022 |
8.30
|
456,675 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
10/10/2022 |
8.50
|
238,007 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
07/10/2022 |
8.80
|
496,295 | 8.70 | 8.90 | 8 | 0 | 0 | 0 |
06/10/2022 |
8.70
|
121,435 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
05/10/2022 |
9.10
|
69,337 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
04/10/2022 |
8.80
|
310,086 | 9 | 9.10 | 8.80 | 0 | 13 | -0.0 |
03/10/2022 |
9
|
202,769 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
30/09/2022 |
9.20
|
311,560 | 9.40 | 9.70 | 9 | 0 | 0 | 0 |
29/09/2022 |
9.30
|
118,705 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
28/09/2022 |
9.30
|
116,816 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
27/09/2022 |
9.40
|
112,390 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
26/09/2022 |
9.30
|
228,301 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
23/09/2022 |
9.40
|
108,815 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
22/09/2022 |
9.50
|
135,916 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
21/09/2022 |
9.40
|
65,799 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
20/09/2022 |
9.50
|
135,283 | 9.40 | 9.50 | 9.30 | 200 | 0 | 0.0 |