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) |
-0.60 | -5.45% | 77,600 | 160 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-21) |
-1.35 | -11.46% | 616,100 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,828,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-30) |
-1.42 | -12.04% | 3,934,760 | 53,490 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-05) |
-2.65 | -20.30% | 8,072,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-16) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
7.53
|
3,300 | 7.71 | 7.88 | 7.53 | 0 | 0 | 0 |
13/02/2023 |
7.71
|
3,100 | 7.62 | 7.71 | 7.44 | 0 | 0 | 0 |
10/02/2023 |
7.62
|
7,500 | 7.88 | 7.88 | 7.62 | 0 | 0 | 0 |
09/02/2023 |
7.88
|
5,711 | 7.88 | 7.88 | 7.79 | 2,500 | 0 | 0.0 |
08/02/2023 |
7.88
|
34,900 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
07/02/2023 |
7.88
|
7,200 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
06/02/2023 |
7.88
|
41,100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
03/02/2023 |
7.88
|
47,239 | 8.41 | 8.41 | 7.79 | 0 | 0 | 0 |
02/02/2023 |
8.41
|
301 | 8.58 | 8.58 | 8.41 | 0 | 0 | 0 |
01/02/2023 |
8.58
|
19,054 | 8.67 | 8.85 | 8.32 | 0 | 0 | 0 |
31/01/2023 |
8.67
|
21,712 | 8.50 | 8.76 | 8.50 | 0 | 0 | 0 |
30/01/2023 |
8.50
|
9,697 | 8.58 | 8.58 | 8.32 | 0 | 0 | 0 |
27/01/2023 |
8.58
|
850 | 8.41 | 8.58 | 8.41 | 0 | 0 | 0 |
19/01/2023 |
8.41
|
2,400 | 8.41 | 9.02 | 8.41 | 0 | 0 | 0 |
18/01/2023 |
8.41
|
1,300 | 8.41 | 8.58 | 8.41 | 0 | 0 | 0 |
17/01/2023 |
8.41
|
1,000 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
16/01/2023 |
8.67
|
400 | 8.58 | 9.02 | 8.32 | 0 | 0 | 0 |
13/01/2023 |
8.58
|
3,780 | 8.50 | 9.20 | 8.32 | 2,200 | 0 | 0.0 |
12/01/2023 |
8.50
|
3,160 | 8.32 | 8.93 | 8.32 | 0 | 0 | 0 |
11/01/2023 |
8.32
|
5,800 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
10/01/2023 |
8.32
|
3,200 | 8.32 | 8.41 | 7.97 | 0 | 0 | 0 |
09/01/2023 |
8.32
|
8,720 | 8.06 | 8.76 | 7.88 | 0 | 0 | 0 |
06/01/2023 |
8.06
|
4,300 | 8.32 | 8.32 | 8.06 | 0 | 0 | 0 |
05/01/2023 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
04/01/2023 |
8.32
|
14,006 | 8.23 | 8.58 | 8.23 | 3,000 | 0 | 0.0 |
03/01/2023 |
8.23
|
2,517 | 8.14 | 8.32 | 8.14 | 0 | 0 | 0 |
30/12/2022 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
29/12/2022 |
8.14
|
23,560 | 8.23 | 8.23 | 7.97 | 2,000 | 0 | 0.0 |
28/12/2022 |
8.23
|
3,600 | 8.14 | 8.23 | 8.06 | 0 | 0 | 0 |
27/12/2022 |
8.14
|
1,360 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
26/12/2022 |
8.14
|
1 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
23/12/2022 |
8.14
|
10,501 | 8.06 | 8.14 | 7.79 | 0 | 0 | 0 |
22/12/2022 |
8.06
|
10,414 | 7.88 | 8.58 | 8.06 | 0 | 0 | 0 |
21/12/2022 |
7.88
|
11,200 | 8.50 | 8.58 | 7.88 | 0 | 0 | 0 |
20/12/2022 |
8.50
|
3,504 | 8.14 | 8.58 | 8.14 | 0 | 0 | 0 |
19/12/2022 |
8.14
|
72,600 | 8.85 | 8.93 | 8.14 | 0 | 0 | 0 |
16/12/2022 |
8.85
|
6,603 | 8.58 | 9.02 | 8.23 | 0 | 0 | 0 |
15/12/2022 |
8.58
|
20,900 | 9.20 | 9.20 | 8.58 | 0 | 0 | 0 |
14/12/2022 |
9.20
|
32,100 | 9.20 | 9.46 | 8.67 | 0 | 0 | 0 |
13/12/2022 |
9.20
|
400 | 9.11 | 9.46 | 9.11 | 0 | 0 | 0 |
12/12/2022 |
9.11
|
2,400 | 9.63 | 9.63 | 9.11 | 0 | 0 | 0 |
09/12/2022 |
9.63
|
9,106 | 9.20 | 9.63 | 9.02 | 0 | 0 | 0 |
08/12/2022 |
9.20
|
1,500 | 9.72 | 9.72 | 9.20 | 0 | 0 | 0 |
07/12/2022 |
9.72
|
2,500 | 10.07 | 10.07 | 9.63 | 0 | 0 | 0 |
06/12/2022 |
10.07
|
1,209 | 9.63 | 10.33 | 9.46 | 0 | 4 | -0.0 |
05/12/2022 |
9.63
|
1,764 | 9.20 | 9.90 | 9.20 | 0 | 0 | 0 |
02/12/2022 |
9.20
|
2,200 | 9.90 | 9.90 | 9.11 | 0 | 0 | 0 |
01/12/2022 |
9.90
|
1,321 | 9.90 | 10.68 | 8.93 | 0 | 0 | 0 |
30/11/2022 |
9.90
|
301 | 9.55 | 10.33 | 9.55 | 0 | 0 | 0 |
29/11/2022 |
9.55
|
800 | 9.11 | 9.81 | 9.20 | 0 | 0 | 0 |
28/11/2022 |
9.11
|
4,200 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
25/11/2022 |
8.50
|
5,000 | 9.37 | 9.37 | 8.50 | 0 | 0 | 0 |
24/11/2022 |
9.37
|
165 | 8.76 | 9.37 | 9.37 | 0 | 0 | 0 |
23/11/2022 |
8.76
|
4,400 | 9.63 | 10.07 | 8.76 | 0 | 0 | 0 |
22/11/2022 |
9.63
|
12,500 | 8.76 | 9.63 | 7.97 | 0 | 0 | 0 |
21/11/2022 |
8.76
|
2,200 | 9.28 | 10.07 | 8.50 | 0 | 0 | 0 |
18/11/2022 |
9.28
|
10,000 | 9.63 | 9.63 | 8.67 | 0 | 0 | 0 |
17/11/2022 |
9.63
|
2,879 | 9.20 | 9.90 | 9.63 | 0 | 0 | 0 |
16/11/2022 |
9.20
|
29,412 | 8.58 | 9.20 | 7.79 | 6,900 | 0 | 0.1 |
15/11/2022 |
8.58
|
24,200 | 9.46 | 9.46 | 8.58 | 0 | 0 | 0 |
14/11/2022 |
9.46
|
700 | 9.11 | 9.55 | 8.41 | 0 | 0 | 0 |
11/11/2022 |
9.11
|
5,800 | 9.11 | 9.63 | 8.32 | 0 | 0 | 0 |
10/11/2022 |
9.11
|
3,700 | 10.07 | 10.07 | 9.11 | 0 | 0 | 0 |
09/11/2022 |
10.07
|
11,100 | 9.37 | 10.16 | 9.63 | 0 | 0 | 0 |
08/11/2022 |
9.37
|
1,600 | 10.16 | 10.25 | 9.37 | 0 | 0 | 0 |
07/11/2022 |
10.16
|
24,400 | 10.16 | 10.42 | 10.16 | 0 | 0 | 0 |
04/11/2022 |
10.16
|
311 | 9.81 | 10.60 | 10.16 | 0 | 0 | 0 |
03/11/2022 |
9.81
|
3,312 | 10.42 | 10.42 | 9.81 | 0 | 12 | -0.0 |
02/11/2022 |
10.42
|
36,166 | 10.42 | 10.51 | 10.42 | 0 | 0 | 0 |
01/11/2022 |
10.42
|
1,006 | 10.77 | 10.77 | 10.42 | 0 | 0 | 0 |
31/10/2022 |
10.77
|
463 | 10.33 | 10.77 | 9.55 | 0 | 100 | -0.0 |
28/10/2022 |
10.33
|
3,500 | 10.60 | 10.77 | 10.33 | 0 | 900 | -0.0 |
27/10/2022 |
10.60
|
4,400 | 10.77 | 10.77 | 10.60 | 0 | 0 | 0 |
26/10/2022 |
10.77
|
42,374 | 10.25 | 10.77 | 9.37 | 0 | 100 | -0.0 |
25/10/2022 |
10.25
|
12,725 | 10.33 | 10.33 | 9.37 | 0 | 0 | 0 |
24/10/2022 |
10.33
|
4,560 | 10.95 | 11.21 | 10.33 | 0 | 60 | -0.0 |
21/10/2022 |
10.95
|
11,702 | 10.95 | 10.95 | 10.25 | 0 | 0 | 0 |
20/10/2022 |
10.95
|
1,407 | 11.21 | 11.30 | 10.95 | 0 | 0 | 0 |
19/10/2022 |
11.21
|
5,100 | 11.39 | 11.39 | 10.68 | 0 | 0 | 0 |
18/10/2022 |
11.39
|
7,400 | 11.21 | 11.82 | 10.68 | 0 | 0 | 0 |
17/10/2022 |
11.21
|
7,546 | 11.30 | 11.30 | 10.51 | 0 | 0 | 0 |
14/10/2022 |
11.30
|
105 | 11.04 | 11.30 | 11.30 | 0 | 0 | 0 |
13/10/2022 |
11.04
|
1,700 | 10.86 | 11.04 | 10.42 | 0 | 0 | 0 |
12/10/2022 |
10.86
|
9,000 | 10.51 | 10.86 | 9.72 | 0 | 0 | 0 |
11/10/2022 |
10.51
|
3,006 | 10.60 | 10.68 | 10.51 | 0 | 0 | 0 |
10/10/2022 |
10.60
|
400 | 10.60 | 10.60 | 10.25 | 0 | 0 | 0 |
07/10/2022 |
10.60
|
23,616 | 11.65 | 11.65 | 10.51 | 0 | 0 | 0 |
06/10/2022 |
11.65
|
401 | 12.61 | 12.61 | 11.65 | 0 | 0 | 0 |
05/10/2022 |
12.61
|
1,100 | 12.61 | 12.61 | 12.26 | 0 | 0 | 0 |
04/10/2022 |
12.61
|
500 | 12.70 | 12.70 | 12.61 | 0 | 0 | 0 |
03/10/2022 |
12.70
|
201 | 11.82 | 12.70 | 11.82 | 0 | 0 | 0 |
30/09/2022 |
11.82
|
5,702 | 13.05 | 13.49 | 11.82 | 100 | 0 | 0.0 |
29/09/2022 |
13.05
|
4,719 | 13.40 | 13.40 | 12.26 | 800 | 0 | 0.0 |
28/09/2022 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
27/09/2022 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
26/09/2022 |
13.40
|
838 | 13.40 | 13.40 | 12.09 | 0 | 0 | 0 |
23/09/2022 |
13.40
|
1,210 | 13.40 | 13.40 | 13.31 | 0 | 0 | 0 |
22/09/2022 |
13.40
|
2,150 | 13.49 | 13.49 | 13.40 | 0 | 0 | 0 |
21/09/2022 |
13.49
|
101 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
20/09/2022 |
13.49
|
2,700 | 13.57 | 13.57 | 13.40 | 0 | 0 | 0 |