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) |
-0.10 | -1.22% | 133,400 | 0 | 0 |
8
8.30
8.10
|
2 tháng
(2024-07-22) |
-0.20 | -2.41% | 394,200 | 0 | 0 |
8
8.50
8.10
|
3 tháng
(2024-06-24) |
-3.70 | -31.36% | 1,343,000 | 0 | 0 |
8
11.80
8.10
|
6 tháng
(2024-03-25) |
-0.30 | -3.57% | 2,671,400 | 0 | 0 |
8
12.70
8.10
|
12 tháng
(2023-09-26) |
-0.90 | -10% | 3,107,032 | 0 | 0 |
8
12.70
8.10
|
24 tháng
(2022-10-03) |
-2.90 | -26.36% | 7,470,932 | -4,700 | -0.1 |
8
18
8.10
|
36 tháng
(2021-10-06) |
-6.40 | -44.14% | 14,322,078 | -10,000 | -0.2 |
8
21.60
8.10
|
60 tháng
(2019-10-17) |
-5.50 | -40.44% | 20,124,853 | -2,600 | -0.1 |
6.10
21.60
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
10.50
|
78,500 | 10.70 | 11 | 10 | 0 | 0 | 0 |
09/02/2023 |
10.70
|
29,600 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
08/02/2023 |
11.50
|
18,500 | 11.60 | 11.70 | 11.20 | 0 | 0 | 0 |
07/02/2023 |
11.60
|
8,900 | 11.60 | 12.10 | 11.40 | 0 | 0 | 0 |
06/02/2023 |
11.60
|
41,400 | 12.60 | 12.60 | 11.60 | 0 | 0 | 0 |
03/02/2023 |
12.60
|
94,600 | 14.20 | 14.20 | 12.50 | 0 | 0 | 0 |
02/02/2023 |
14.20
|
126,100 | 15.70 | 16.50 | 14.20 | 0 | 0 | 0 |
01/02/2023 |
15.70
|
109,100 | 16 | 17.80 | 15.60 | 0 | 0 | 0 |
31/01/2023 |
16
|
48,300 | 14.80 | 16 | 14.90 | 0 | 0 | 0 |
30/01/2023 |
14.80
|
13,300 | 15 | 15 | 14.40 | 0 | 0 | 0 |
27/01/2023 |
15
|
13,100 | 14.50 | 15 | 14.60 | 0 | 0 | 0 |
19/01/2023 |
14.50
|
2,500 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
18/01/2023 |
14.90
|
27,400 | 13.80 | 14.90 | 14.10 | 0 | 0 | 0 |
17/01/2023 |
13.80
|
1,200 | 14.30 | 15.90 | 12.80 | 0 | 0 | 0 |
16/01/2023 |
14.30
|
53,200 | 16.70 | 17.90 | 14.30 | 0 | 0 | 0 |
13/01/2023 |
16.70
|
1,000 | 15.10 | 16.70 | 16.70 | 0 | 0 | 0 |
12/01/2023 |
15.10
|
2,100 | 15.20 | 16.60 | 15 | 0 | 0 | 0 |
11/01/2023 |
15.20
|
11,500 | 16 | 16 | 15.10 | 0 | 0 | 0 |
10/01/2023 |
16
|
1,200 | 15.90 | 16 | 15 | 0 | 0 | 0 |
09/01/2023 |
15.90
|
5,600 | 16.60 | 16.60 | 15.90 | 0 | 0 | 0 |
06/01/2023 |
16.60
|
7,000 | 16 | 17 | 16 | 0 | 0 | 0 |
05/01/2023 |
16
|
11,300 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
04/01/2023 |
16.80
|
3,000 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
03/01/2023 |
17
|
6,800 | 17 | 17.70 | 17 | 0 | 0 | 0 |
30/12/2022 |
17
|
6,000 | 17 | 17.50 | 17 | 0 | 0 | 0 |
29/12/2022 |
17
|
36,600 | 17 | 17.20 | 16.80 | 0 | 0 | 0 |
28/12/2022 |
17
|
16,100 | 17.90 | 17.90 | 17 | 0 | 0 | 0 |
27/12/2022 |
17.90
|
23,300 | 18 | 19 | 17.90 | 0 | 0 | 0 |
26/12/2022 |
18
|
86,300 | 16.60 | 19 | 17.10 | 0 | 4,700 | -0.1 |
23/12/2022 |
16.60
|
35,000 | 14.90 | 16.60 | 16 | 0 | 0 | 0 |
22/12/2022 |
14.90
|
51,600 | 13.70 | 14.90 | 13 | 0 | 0 | 0 |
21/12/2022 |
13.70
|
3,000 | 13 | 13.70 | 13 | 0 | 0 | 0 |
20/12/2022 |
13
|
13,500 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
19/12/2022 |
13.80
|
19,100 | 13.60 | 13.80 | 13.10 | 0 | 0 | 0 |
16/12/2022 |
13.60
|
1,800 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
15/12/2022 |
13.70
|
9,600 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
14/12/2022 |
13.50
|
25,100 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
13/12/2022 |
13.50
|
28,900 | 12.50 | 14.10 | 12.50 | 0 | 0 | 0 |
12/12/2022 |
12.50
|
100 | 13 | 13 | 12.50 | 0 | 0 | 0 |
09/12/2022 |
13
|
200 | 11.50 | 13 | 11.70 | 0 | 0 | 0 |
08/12/2022 |
11.50
|
17,600 | 12 | 13.40 | 11.50 | 0 | 0 | 0 |
07/12/2022 |
12
|
10,000 | 12.70 | 12.70 | 11.90 | 0 | 0 | 0 |
06/12/2022 |
12.70
|
12,900 | 11.80 | 12.80 | 11.30 | 0 | 0 | 0 |
05/12/2022 |
11.80
|
17,900 | 10.30 | 11.80 | 10 | 0 | 0 | 0 |
02/12/2022 |
10.30
|
0 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
01/12/2022 |
10.20
|
6,400 | 10.20 | 10.90 | 10.20 | 0 | 0 | 0 |
30/11/2022 |
10.20
|
19,100 | 10 | 10.30 | 10 | 0 | 0 | 0 |
29/11/2022 |
10
|
18,800 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
28/11/2022 |
10.40
|
1,000 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
25/11/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
24/11/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
23/11/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
22/11/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
21/11/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
18/11/2022 |
10.50
|
100 | 9.50 | 10.50 | 10.50 | 0 | 0 | 0 |
17/11/2022 |
9.50
|
1,800 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
16/11/2022 |
9.70
|
1,000 | 9.60 | 9.70 | 8.40 | 0 | 0 | 0 |
15/11/2022 |
9.60
|
22,100 | 10 | 10 | 9.60 | 0 | 0 | 0 |
14/11/2022 |
10
|
4,000 | 9.90 | 12.30 | 10 | 0 | 0 | 0 |
11/11/2022 |
9.90
|
3,600 | 9.90 | 11.50 | 9.90 | 0 | 0 | 0 |
10/11/2022 |
9.90
|
2,700 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
09/11/2022 |
10.50
|
3,100 | 9.90 | 11.80 | 10.50 | 0 | 0 | 0 |
08/11/2022 |
9.90
|
32,800 | 10 | 10.50 | 9.90 | 0 | 0 | 0 |
07/11/2022 |
10
|
28,000 | 10 | 10.10 | 10 | 0 | 0 | 0 |
04/11/2022 |
10
|
1,000 | 11.10 | 11.10 | 10 | 0 | 0 | 0 |
03/11/2022 |
11.10
|
2,500 | 11.80 | 11.80 | 10.90 | 0 | 0 | 0 |
02/11/2022 |
11.80
|
3,500 | 12 | 12 | 10.20 | 0 | 0 | 0 |
01/11/2022 |
12
|
200 | 14 | 14 | 12 | 0 | 0 | 0 |
31/10/2022 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
28/10/2022 |
14
|
100 | 12.50 | 14 | 14 | 0 | 0 | 0 |
27/10/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
26/10/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
25/10/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
24/10/2022 |
12.50
|
100 | 11.80 | 12.50 | 12.50 | 0 | 0 | 0 |
21/10/2022 |
11.80
|
4,700 | 11 | 11.80 | 10.30 | 0 | 0 | 0 |
20/10/2022 |
11
|
1,000 | 11.60 | 11.60 | 10.10 | 0 | 0 | 0 |
19/10/2022 |
11.60
|
0 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
18/10/2022 |
11.50
|
9,700 | 12 | 12 | 11.50 | 0 | 0 | 0 |
17/10/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
14/10/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
13/10/2022 |
12
|
0 | 12.90 | 12 | 12.90 | 0 | 0 | 0 |
12/10/2022 |
12.90
|
1,200 | 13.80 | 13.80 | 11.80 | 0 | 0 | 0 |
11/10/2022 |
13.80
|
100 | 12.50 | 13.80 | 13.80 | 0 | 0 | 0 |
10/10/2022 |
12.50
|
200 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
07/10/2022 |
14.70
|
300 | 13.50 | 14.70 | 14.70 | 0 | 0 | 0 |
06/10/2022 |
13.50
|
200 | 12.10 | 13.50 | 13.50 | 0 | 0 | 0 |
05/10/2022 |
12.10
|
1,600 | 12.70 | 12.70 | 11.90 | 0 | 0 | 0 |
04/10/2022 |
12.70
|
300 | 11 | 12.70 | 11 | 0 | 0 | 0 |
03/10/2022 |
11
|
400 | 11 | 11.80 | 11 | 0 | 0 | 0 |
30/09/2022 |
11
|
8,900 | 11.60 | 11.60 | 10.10 | 0 | 0 | 0 |
29/09/2022 |
11.60
|
6,000 | 12.80 | 12.80 | 11.60 | 0 | 0 | 0 |
28/09/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
27/09/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
26/09/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
23/09/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
22/09/2022 |
12.80
|
700 | 12.20 | 12.80 | 12.80 | 0 | 0 | 0 |
21/09/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
20/09/2022 |
12.20
|
1,800 | 13 | 13 | 12.20 | 0 | 0 | 0 |
19/09/2022 |
13
|
10,100 | 12.20 | 13 | 12.20 | 0 | 0 | 0 |
16/09/2022 |
12.20
|
13,300 | 13 | 13 | 12.10 | 0 | 0 | 0 |