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) |
0.30 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
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
|
98,658 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
13/02/2023 |
7.70
|
354,090 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
10/02/2023 |
8.50
|
168,052 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
09/02/2023 |
8.60
|
100,453 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
08/02/2023 |
8.70
|
249,903 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
07/02/2023 |
8.70
|
248,855 | 9 | 9.30 | 8.60 | 0 | 0 | 0 |
06/02/2023 |
9
|
139,707 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
03/02/2023 |
9
|
416,500 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
02/02/2023 |
9.20
|
320,489 | 9.70 | 9.80 | 9.10 | 0 | 0 | 0 |
01/02/2023 |
9.70
|
871,281 | 9.40 | 10.30 | 9.20 | 0 | 0 | 0 |
31/01/2023 |
9.40
|
305,900 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
30/01/2023 |
9.30
|
565,325 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
27/01/2023 |
8.50
|
180,740 | 8.30 | 9.10 | 8.40 | 0 | 0 | 0 |
19/01/2023 |
8.30
|
83,254 | 8.20 | 8.50 | 8.30 | 0 | 0 | 0 |
18/01/2023 |
8.20
|
335,464 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
17/01/2023 |
8.20
|
59,742 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
16/01/2023 |
8.10
|
73,232 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
13/01/2023 |
8
|
123,156 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
12/01/2023 |
8.10
|
91,500 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
11/01/2023 |
8.20
|
94,872 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
10/01/2023 |
8.40
|
160,110 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
09/01/2023 |
8.10
|
146,000 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
06/01/2023 |
8.10
|
143,360 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
05/01/2023 |
8.40
|
57,754 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
04/01/2023 |
8.50
|
211,818 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
03/01/2023 |
8.70
|
158,802 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
30/12/2022 |
8.20
|
326,500 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
29/12/2022 |
8.60
|
259,900 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
28/12/2022 |
8.80
|
184,737 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
27/12/2022 |
8.40
|
124,232 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
26/12/2022 |
8
|
217,532 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
23/12/2022 |
8.20
|
131,266 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
22/12/2022 |
8.20
|
128,198 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
21/12/2022 |
8.20
|
422,636 | 9 | 9.30 | 8.10 | 0 | 0 | 0 |
20/12/2022 |
9
|
325,202 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
19/12/2022 |
9.70
|
308,179 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
16/12/2022 |
10
|
294,805 | 10.20 | 10.30 | 9.70 | 0 | 0 | 0 |
15/12/2022 |
10.20
|
393,180 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 |
14/12/2022 |
10.30
|
400,032 | 10.50 | 11.20 | 10.30 | 0 | 0 | 0 |
13/12/2022 |
10.50
|
548,018 | 9.70 | 10.60 | 9.50 | 0 | 0 | 0 |
12/12/2022 |
9.70
|
408,820 | 9.10 | 10 | 9.20 | 0 | 0 | 0 |
09/12/2022 |
9.10
|
241,279 | 8.90 | 9.50 | 8.60 | 0 | 0 | 0 |
08/12/2022 |
8.90
|
269,114 | 9 | 9.60 | 8.80 | 0 | 0 | 0 |
07/12/2022 |
9
|
360,411 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
06/12/2022 |
9.90
|
673,749 | 10.30 | 10.50 | 9.90 | 0 | 0 | 0 |
05/12/2022 |
10.30
|
396,061 | 10.30 | 11.20 | 10.20 | 0 | 0 | 0 |
02/12/2022 |
10.30
|
611,286 | 10.40 | 10.80 | 9.90 | 0 | 0 | 0 |
01/12/2022 |
10.40
|
579,492 | 9.90 | 10.80 | 9.90 | 0 | 0 | 0 |
30/11/2022 |
9.90
|
867,354 | 9 | 9.90 | 8.90 | 0 | 0 | 0 |
29/11/2022 |
9
|
642,971 | 8.80 | 9.60 | 8.50 | 0 | 0 | 0 |
28/11/2022 |
8.80
|
140,238 | 8 | 8.80 | 8.70 | 0 | 0 | 0 |
25/11/2022 |
8
|
211,120 | 7.30 | 8 | 6.70 | 0 | 0 | 0 |
24/11/2022 |
7.30
|
443,805 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
23/11/2022 |
8.10
|
420,264 | 9 | 9 | 8.10 | 0 | 0 | 0 |
22/11/2022 |
9
|
624,915 | 10 | 10 | 9 | 0 | 0 | 0 |
21/11/2022 |
10
|
201,736 | 11.10 | 11.30 | 10 | 0 | 0 | 0 |
18/11/2022 |
11.10
|
77,452 | 10.60 | 11.10 | 10 | 0 | 0 | 0 |
17/11/2022 |
10.60
|
990,404 | 11.70 | 11.70 | 10.60 | 0 | 1,800 | -0.0 |
16/11/2022 |
11.70
|
70,180 | 13 | 13 | 11.70 | 0 | 0 | 0 |
15/11/2022 |
13
|
2,900 | 14.40 | 14.40 | 13 | 0 | 0 | 0 |
14/11/2022 |
14.40
|
8,531 | 16 | 16 | 14.40 | 0 | 0 | 0 |
11/11/2022 |
16
|
86,224 | 16.80 | 16.90 | 15.90 | 0 | 0 | 0 |
10/11/2022 |
16.80
|
137,300 | 17.20 | 17.20 | 15.60 | 0 | 0 | 0 |
09/11/2022 |
17.20
|
275,813 | 16.80 | 17.50 | 16.40 | 0 | 0 | 0 |
08/11/2022 |
16.80
|
39,698 | 17.50 | 17.70 | 15.80 | 0 | 0 | 0 |
07/11/2022 |
17.50
|
129,121 | 17.80 | 18 | 16.30 | 1,800 | 0 | 0.0 |
04/11/2022 |
17.80
|
151,002 | 17.90 | 17.90 | 16.60 | 0 | 0 | 0 |
03/11/2022 |
17.90
|
118,132 | 17.40 | 17.90 | 17.20 | 0 | 0 | 0 |
02/11/2022 |
17.40
|
67,600 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
01/11/2022 |
17.50
|
201,719 | 18 | 19.80 | 17.50 | 0 | 0 | 0 |
31/10/2022 |
18
|
139,373 | 16.80 | 18 | 16.40 | 0 | 0 | 0 |
28/10/2022 |
16.80
|
231,287 | 15.30 | 16.80 | 15.30 | 0 | 0 | 0 |
27/10/2022 |
15.30
|
92,122 | 14.70 | 15.30 | 14.40 | 0 | 0 | 0 |
26/10/2022 |
14.70
|
36,332 | 14.80 | 15 | 14 | 0 | 0 | 0 |
25/10/2022 |
14.80
|
64,802 | 15 | 15 | 14 | 0 | 0 | 0 |
24/10/2022 |
15
|
159,016 | 15.30 | 15.30 | 13.80 | 0 | 0 | 0 |
21/10/2022 |
15.30
|
166,520 | 15.80 | 15.80 | 14.30 | 0 | 0 | 0 |
20/10/2022 |
15.80
|
22,003 | 16 | 16 | 15.50 | 0 | 0 | 0 |
19/10/2022 |
16
|
126,238 | 15.90 | 16.20 | 15.40 | 0 | 0 | 0 |
18/10/2022 |
15.90
|
90,614 | 15.50 | 16 | 15.50 | 2,000 | 0 | 0.0 |
17/10/2022 |
15.50
|
121,700 | 14.90 | 15.50 | 14.60 | 0 | 0 | 0 |
14/10/2022 |
14.90
|
93,200 | 14 | 14.90 | 14 | 0 | 0 | 0 |
13/10/2022 |
14
|
52,904 | 13.60 | 14.10 | 13.10 | 0 | 0 | 0 |
12/10/2022 |
13.60
|
92,598 | 13.50 | 14 | 12.60 | 0 | 0 | 0 |
11/10/2022 |
13.50
|
94,185 | 14.90 | 15.30 | 13.50 | 0 | 0 | 0 |
10/10/2022 |
14.90
|
192,980 | 15 | 15.50 | 14 | 0 | 0 | 0 |
07/10/2022 |
15
|
179,480 | 15.80 | 15.80 | 14.40 | 0 | 0 | 0 |
06/10/2022 |
15.80
|
165,403 | 16.20 | 16.20 | 14.60 | 0 | 0 | 0 |
05/10/2022 |
16.20
|
109,718 | 15.40 | 16.20 | 15.40 | 0 | 0 | 0 |
04/10/2022 |
15.40
|
103,625 | 17 | 17 | 15.40 | 0 | 0 | 0 |
03/10/2022 |
17
|
141,901 | 18.20 | 18.20 | 17 | 0 | 0 | 0 |
30/09/2022 |
18.20
|
270,850 | 18.30 | 18.40 | 16.70 | 0 | 0 | 0 |
29/09/2022 |
18.30
|
133,110 | 19.20 | 19.30 | 18.30 | 0 | 0 | 0 |
28/09/2022 |
19.20
|
101,528 | 19.30 | 19.50 | 18.40 | 0 | 0 | 0 |
27/09/2022 |
19.30
|
141,768 | 19.60 | 19.60 | 18.70 | 0 | 0 | 0 |
26/09/2022 |
19.60
|
217,601 | 20.30 | 20.30 | 18.90 | 0 | 0 | 0 |
23/09/2022 |
20.30
|
127,380 | 20.40 | 20.80 | 20 | 0 | 0 | 0 |
22/09/2022 |
20.40
|
184,367 | 20.30 | 20.40 | 19.80 | 0 | 0 | 0 |
21/09/2022 |
20.30
|
220,315 | 20 | 20.30 | 18.50 | 0 | 0 | 0 |
20/09/2022 |
20
|
128,761 | 20 | 20.40 | 19.60 | 0 | 0 | 0 |