Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.50 | -4.59% | 632,851 | 0 | 0 |
10.40
10.90
10.40
|
2 tháng
(2024-09-23) |
-0.60 | -5.45% | 1,291,898 | 0 | 0 |
10.40
11
10.40
|
3 tháng
(2024-08-23) |
-0.40 | -3.70% | 2,223,846 | 0 | 0 |
10.40
11.70
10.40
|
6 tháng
(2024-05-27) |
-2.40 | -18.75% | 10,018,890 | -274,000 | -3.6 |
10.40
13.30
10.40
|
12 tháng
(2023-11-27) |
1.80 | 20.93% | 29,353,312 | -12,900 | -0.2 |
8.60
14.50
10.40
|
24 tháng
(2022-12-02) |
2.20 | 26.83% | 46,445,332 | -23,000 | -0.4 |
7.20
14.50
10.40
|
36 tháng
(2021-12-07) |
-11.90 | -53.36% | 76,246,573 | 277,300 | 5.7 |
5.60
25
10.40
|
60 tháng
(2019-12-18) |
-5.60 | -35% | 193,009,511 | 681,300 | 15.1 |
5.60
30
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2023 |
7.60
|
21,610 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
17/04/2023 |
7.70
|
45,300 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
14/04/2023 |
7.60
|
42,113 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
13/04/2023 |
7.60
|
32,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
12/04/2023 |
7.70
|
81,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
11/04/2023 |
7.90
|
29,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
10/04/2023 |
7.90
|
109,000 | 7.70 | 8.20 | 7.80 | 0 | 0 | 0 |
07/04/2023 |
7.70
|
42,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
06/04/2023 |
7.70
|
75,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
05/04/2023 |
7.60
|
25,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
04/04/2023 |
7.50
|
29,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/04/2023 |
7.50
|
55,520 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
31/03/2023 |
7.50
|
21,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
30/03/2023 |
7.40
|
47,410 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
29/03/2023 |
7.30
|
68,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
28/03/2023 |
7.40
|
39,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
27/03/2023 |
7.50
|
36,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
24/03/2023 |
7.50
|
33,010 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
23/03/2023 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/03/2023 |
7.40
|
10,700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/03/2023 |
7.40
|
10,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
20/03/2023 |
7.40
|
38,244 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
17/03/2023 |
7.60
|
59,700 | 7.40 | 7.70 | 7.50 | 0 | 0 | 0 |
16/03/2023 |
7.40
|
7,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
15/03/2023 |
7.60
|
47,920 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
14/03/2023 |
7.40
|
31,414 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
13/03/2023 |
7.40
|
33,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
10/03/2023 |
7.60
|
158,501 | 7.70 | 8.60 | 7.40 | 0 | 0 | 0 |
09/03/2023 |
7.70
|
26,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
08/03/2023 |
7.60
|
31,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
07/03/2023 |
7.50
|
36,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
06/03/2023 |
7.60
|
32,300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
03/03/2023 |
7.70
|
61,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
02/03/2023 |
7.70
|
145,300 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
01/03/2023 |
7.30
|
9,600 | 7.20 | 7.40 | 7.30 | 0 | 0 | 0 |
28/02/2023 |
7.20
|
51,707 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
27/02/2023 |
7.30
|
16,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
24/02/2023 |
7.40
|
21,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
23/02/2023 |
7.40
|
26,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
22/02/2023 |
7.50
|
80,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
21/02/2023 |
7.70
|
42,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
20/02/2023 |
7.80
|
16,200 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
16/02/2023 |
7.70
|
76,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
15/02/2023 |
7.50
|
30,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
14/02/2023 |
7.50
|
42,700 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
13/02/2023 |
7.60
|
28,802 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
10/02/2023 |
7.60
|
17,799 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
09/02/2023 |
7.70
|
75,400 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
08/02/2023 |
7.70
|
23,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
07/02/2023 |
7.60
|
89,701 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
06/02/2023 |
7.80
|
64,200 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
03/02/2023 |
7.70
|
20,400 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
02/02/2023 |
7.80
|
61,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
01/02/2023 |
7.90
|
105,600 | 8.10 | 8.50 | 7.60 | 0 | 0 | 0 |
31/01/2023 |
8.10
|
50,410 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
30/01/2023 |
8.20
|
168,600 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
27/01/2023 |
7.80
|
63,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
19/01/2023 |
7.80
|
54,600 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
18/01/2023 |
7.60
|
17,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
17/01/2023 |
7.60
|
40,500 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
16/01/2023 |
7.40
|
40,800 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
13/01/2023 |
7.40
|
26,900 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
12/01/2023 |
7.40
|
10,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
11/01/2023 |
7.50
|
45,700 | 7.30 | 7.50 | 7.30 | 100 | 0 | 0.0 |
10/01/2023 |
7.30
|
23,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
09/01/2023 |
7.50
|
9,300 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
06/01/2023 |
7.70
|
19,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
05/01/2023 |
7.80
|
32,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
04/01/2023 |
7.60
|
27,500 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
03/01/2023 |
7.50
|
33,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
30/12/2022 |
7.40
|
13,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
29/12/2022 |
7.30
|
24,600 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
28/12/2022 |
7.40
|
16,500 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
27/12/2022 |
7.40
|
7,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
26/12/2022 |
7.40
|
4,400 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
23/12/2022 |
7.50
|
17,501 | 7.40 | 8.50 | 7.50 | 0 | 0 | 0 |
22/12/2022 |
7.40
|
5,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
21/12/2022 |
7.40
|
20,800 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
20/12/2022 |
7.60
|
48,420 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
19/12/2022 |
7.70
|
30,900 | 7.70 | 8.20 | 7.70 | 500 | 0 | 0.0 |
16/12/2022 |
7.70
|
17,710 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
15/12/2022 |
7.70
|
15,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
14/12/2022 |
7.80
|
71,900 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
13/12/2022 |
7.80
|
15,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
12/12/2022 |
7.90
|
39,200 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
09/12/2022 |
7.80
|
7,000 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
08/12/2022 |
7.90
|
80,600 | 7.80 | 8 | 7.30 | 0 | 0 | 0 |
07/12/2022 |
7.80
|
78,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
06/12/2022 |
7.90
|
120,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
05/12/2022 |
8.20
|
141,800 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
02/12/2022 |
8.20
|
33,500 | 8.10 | 8.30 | 7.70 | 0 | 0 | 0 |
01/12/2022 |
8.10
|
163,900 | 8.20 | 8.70 | 7.10 | 0 | 0 | 0 |
30/11/2022 |
8.20
|
79,800 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
29/11/2022 |
7.70
|
80,200 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
28/11/2022 |
7.60
|
75,202 | 7.10 | 7.70 | 7.20 | 0 | 0 | 0 |
25/11/2022 |
7.10
|
53,000 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
24/11/2022 |
7.10
|
76,500 | 7 | 7.30 | 7 | 0 | 0 | 0 |
23/11/2022 |
7
|
74,000 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
22/11/2022 |
6.90
|
70,100 | 6.60 | 7.10 | 6.40 | 0 | 0 | 0 |
21/11/2022 |
6.60
|
40,900 | 6.70 | 6.80 | 6.20 | 0 | 0 | 0 |