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) |
-0.28 | -3.11% | 18,900 | -2,400 | -0.0 |
8.19
9.21
8.72
|
2 tháng
(2024-07-22) |
-0.77 | -8.11% | 82,500 | -2,400 | -0.0 |
8.19
9.60
8.72
|
3 tháng
(2024-06-21) |
-1.23 | -12.36% | 217,200 | -2,400 | -0.0 |
8.19
10.15
8.72
|
6 tháng
(2024-03-25) |
-0.21 | -2.35% | 541,700 | -1,500 | -0.0 |
8.19
10.15
8.72
|
12 tháng
(2023-09-25) |
-0.08 | -0.91% | 1,321,000 | -277,900 | -2.4 |
8.19
10.15
8.72
|
24 tháng
(2022-09-30) |
-6.28 | -41.87% | 3,122,000 | -1,184,000 | -12.0 |
8.19
15
8.72
|
36 tháng
(2021-10-05) |
-5.90 | -40.34% | 10,449,600 | -199,025 | 10.9 |
8.19
18.15
8.72
|
60 tháng
(2019-10-16) |
1.36 | 18.51% | 21,263,267 | -12,425 | 14.3 |
6.66
18.15
8.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
11.10
|
5,000 | 10.65 | 11.10 | 11.10 | 0 | 5,000 | -0.1 |
13/02/2023 |
10.65
|
600 | 10.75 | 10.75 | 10.65 | 0 | 200 | -0.0 |
10/02/2023 |
10.75
|
300 | 10.70 | 10.75 | 10.75 | 0 | 0 | -0.0 |
09/02/2023 |
10.70
|
500 | 10.70 | 10.70 | 10.70 | 0 | 400 | -0.0 |
08/02/2023 |
10.70
|
200 | 10.75 | 10.75 | 10.70 | 100 | 0 | 0.0 |
07/02/2023 |
10.75
|
700 | 10.80 | 10.80 | 10.70 | 0 | 500 | -0.0 |
06/02/2023 |
10.80
|
3,000 | 11 | 11.20 | 10.80 | 200 | 2,000 | -0.0 |
03/02/2023 |
11
|
700 | 11.05 | 11.05 | 11 | 700 | 500 | 0.0 |
02/02/2023 |
11.05
|
13,000 | 11.70 | 11.70 | 11.05 | 500 | 12,800 | -0.1 |
01/02/2023 |
11.70
|
2,900 | 10.95 | 11.70 | 10.55 | 0 | 1,100 | -0.0 |
31/01/2023 |
10.95
|
100 | 11 | 11 | 10.95 | 0 | 0 | -0.1 |
30/01/2023 |
11
|
13,000 | 11.05 | 11.70 | 11 | 100 | 11,400 | -0.1 |
27/01/2023 |
11.05
|
1,100 | 11.60 | 11.60 | 11 | 0 | 800 | -0.0 |
19/01/2023 |
11.60
|
600 | 11.65 | 11.70 | 11.50 | 0 | 0 | 0 |
18/01/2023 |
11.65
|
200 | 11 | 11.65 | 11.65 | 100 | 100 | 0 |
17/01/2023 |
11
|
3,000 | 11.45 | 11.45 | 11 | 1,500 | 3,000 | -0.0 |
16/01/2023 |
11.45
|
400 | 11 | 11.45 | 11.45 | 400 | 0 | 0.0 |
13/01/2023 |
11
|
1,100 | 11 | 11 | 11 | 300 | 900 | -0.0 |
12/01/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | -0.0 |
11/01/2023 |
11
|
1,000 | 11.40 | 11.40 | 10.65 | 700 | 800 | -0.0 |
10/01/2023 |
11.40
|
300 | 11.40 | 11.40 | 11.35 | 100 | 0 | 0.0 |
09/01/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0.0 |
06/01/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
05/01/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
04/01/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
03/01/2023 |
11.40
|
100 | 10.70 | 11.40 | 11.40 | 0 | 0 | 0 |
30/12/2022 |
10.70
|
2,000 | 10 | 10.70 | 10.70 | 0 | 0 | 0 |
29/12/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
28/12/2022 |
10
|
12,900 | 10.45 | 10.45 | 10 | 12,900 | 12,900 | 0 |
27/12/2022 |
10.45
|
3,200 | 10.60 | 10.60 | 10.45 | 0 | 0 | 0.0 |
26/12/2022 |
10.60
|
3,900 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0.0 |
23/12/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0.0 |
22/12/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0.0 |
21/12/2022 |
11.20
|
100 | 10.50 | 11.20 | 11.20 | 0 | 0 | 0.0 |
20/12/2022 |
10.50
|
100 | 11.25 | 11.25 | 10.50 | 0 | 0 | 0.0 |
19/12/2022 |
11.25
|
2,800 | 10.55 | 11.25 | 11 | 0 | 0 | 0.0 |
16/12/2022 |
10.55
|
1,300 | 10 | 10.55 | 10 | 0 | 0 | 0.0 |
15/12/2022 |
10
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0.0 |
14/12/2022 |
10
|
500 | 10.55 | 10.55 | 10 | 0 | 0 | 0.0 |
13/12/2022 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0.0 |
12/12/2022 |
10.55
|
8,900 | 11.30 | 11.30 | 10.55 | 0 | 0 | 0.0 |
09/12/2022 |
11.30
|
100 | 10.60 | 11.30 | 11.30 | 100 | 0 | 0.0 |
08/12/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0.0 |
07/12/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0.0 |
06/12/2022 |
10.60
|
900 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0.0 |
05/12/2022 |
10.60
|
400 | 11.30 | 11.45 | 10.60 | 0 | 0 | 0.0 |
02/12/2022 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0.0 |
01/12/2022 |
11.30
|
800 | 11.50 | 12.15 | 11 | 0 | 0 | 0.0 |
30/11/2022 |
11.50
|
800 | 12 | 12 | 11.50 | 0 | 0 | 0.0 |
29/11/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0.0 |
28/11/2022 |
12
|
300 | 12 | 12.30 | 12 | 0 | 0 | 0.0 |
25/11/2022 |
12
|
200 | 11.40 | 12 | 10.65 | 0 | 0 | 0.0 |
24/11/2022 |
11.40
|
300 | 10.70 | 11.40 | 10.70 | 100 | 0 | 0.0 |
23/11/2022 |
10.70
|
100 | 10 | 10.70 | 10.70 | 100 | 0 | 0.0 |
22/11/2022 |
10
|
2,000 | 9.96 | 10 | 9.95 | 0 | 0 | 0.0 |
21/11/2022 |
9.96
|
200 | 9.97 | 9.97 | 9.28 | 100 | 0 | 0.0 |
18/11/2022 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0.0 |
17/11/2022 |
9.97
|
200 | 9.35 | 9.97 | 9.97 | 200 | 0 | 0.0 |
16/11/2022 |
9.35
|
200 | 9.40 | 9.40 | 9.35 | 0 | 0 | 0.0 |
15/11/2022 |
9.40
|
400 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0.0 |
14/11/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0.0 |
11/11/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0.0 |
10/11/2022 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0.0 |
09/11/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0.0 |
08/11/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0.0 |
07/11/2022 |
10.10
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0.0 |
04/11/2022 |
10.10
|
300 | 10.70 | 11 | 10.10 | 0 | 0 | 0.0 |
03/11/2022 |
10.70
|
1,100 | 10.10 | 10.70 | 9.50 | 0 | 0 | 0.0 |
02/11/2022 |
10.10
|
1,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0.0 |
01/11/2022 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0.0 |
31/10/2022 |
10.20
|
300 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0.0 |
28/10/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0.0 |
27/10/2022 |
10.90
|
100 | 10.95 | 10.95 | 10.90 | 0 | 0 | 0 |
26/10/2022 |
10.95
|
100 | 11 | 11 | 10.95 | 0 | 0 | 0 |
25/10/2022 |
11
|
800 | 11.75 | 11.75 | 11 | 0 | 0 | 0 |
24/10/2022 |
11.75
|
4,900 | 12.60 | 12.60 | 11.75 | 0 | 0 | 0 |
21/10/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
20/10/2022 |
12.60
|
300 | 12.05 | 12.60 | 12.25 | 0 | 0 | 0 |
19/10/2022 |
12.05
|
2,500 | 12.80 | 12.80 | 12.05 | 1,000 | 0 | 0.0 |
18/10/2022 |
12.80
|
1,500 | 13.60 | 13.60 | 12.70 | 900 | 0 | 0.0 |
17/10/2022 |
13.60
|
2,700 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0.0 |
14/10/2022 |
14.50
|
3,500 | 14.60 | 15.60 | 13.75 | 1,100 | 100 | 0.0 |
13/10/2022 |
14.60
|
100 | 13.90 | 14.60 | 14.60 | 0 | 0 | -0.0 |
12/10/2022 |
13.90
|
800 | 13.20 | 13.95 | 13.25 | 0 | 0 | -0.0 |
11/10/2022 |
13.20
|
1,700 | 13.20 | 13.25 | 13.20 | 0 | 0 | -0.0 |
10/10/2022 |
13.20
|
3,300 | 14.05 | 14.05 | 13.10 | 0 | 100 | -0.0 |
07/10/2022 |
14.05
|
400 | 14.40 | 14.40 | 14.05 | 0 | 100 | -0.0 |
06/10/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0.0 |
05/10/2022 |
14.40
|
4,100 | 14.20 | 14.40 | 14.05 | 2,800 | 0 | 0.0 |
04/10/2022 |
14.20
|
2,900 | 15 | 15 | 14 | 200 | 100 | 0.0 |
03/10/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | -0.0 |
30/09/2022 |
15
|
100 | 14.10 | 15 | 15 | 0 | 0 | -0.0 |
29/09/2022 |
14.10
|
600 | 14.50 | 14.50 | 13.90 | 0 | 0 | -0.0 |
28/09/2022 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | -0.0 |
27/09/2022 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 100 | -0.0 |
26/09/2022 |
14.50
|
5,000 | 14.75 | 14.75 | 14.50 | 0 | 0 | 0.1 |
23/09/2022 |
14.75
|
10,200 | 14.80 | 15.05 | 14.75 | 8,500 | 0 | 0.1 |
22/09/2022 |
14.80
|
4,600 | 14.80 | 14.80 | 14 | 0 | 100 | -0.0 |
21/09/2022 |
14.80
|
1,700 | 14.80 | 14.80 | 14.70 | 200 | 0 | 0.0 |
20/09/2022 |
14.80
|
17,100 | 14.40 | 14.80 | 14.50 | 0 | 0 | 0.0 |