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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.89
|
9,000 | 8.90 | 8.99 | 8.60 | 1,500 | 0 | 0.0 |
13/02/2023 |
8.90
|
5,400 | 9.24 | 9.24 | 8.90 | 100 | 0 | 0.0 |
10/02/2023 |
9.24
|
66,400 | 9.39 | 9.40 | 8.98 | 500 | 0 | 0.0 |
09/02/2023 |
9.39
|
6,800 | 9.44 | 9.44 | 9.20 | 0 | 0 | 0.0 |
08/02/2023 |
9.44
|
12,000 | 9.40 | 9.44 | 9.01 | 500 | 0 | 0.0 |
07/02/2023 |
9.40
|
11,100 | 9.60 | 9.62 | 9.40 | 1,000 | 0 | 0.0 |
06/02/2023 |
9.60
|
1,500 | 9.73 | 9.73 | 9.56 | 200 | 0 | 0.0 |
03/02/2023 |
9.73
|
26,500 | 9.74 | 9.74 | 9.11 | 800 | 20,100 | -0.2 |
02/02/2023 |
9.74
|
19,500 | 9.80 | 9.80 | 9.50 | 8,000 | 62 | 0.1 |
01/02/2023 |
9.80
|
16,900 | 9.81 | 9.81 | 9.60 | 6,700 | 0 | 0.1 |
31/01/2023 |
9.81
|
17,900 | 9.95 | 9.95 | 9.61 | 0 | 0 | 0.0 |
30/01/2023 |
9.95
|
15,000 | 9.90 | 9.98 | 9.90 | 200 | 0 | 0.0 |
27/01/2023 |
9.90
|
15,500 | 9.78 | 9.90 | 9.79 | 2,700 | 0 | 0.0 |
19/01/2023 |
9.78
|
12,800 | 9.50 | 9.86 | 9.50 | 6,100 | 0 | 0.1 |
18/01/2023 |
9.50
|
4,400 | 9.70 | 9.95 | 9.50 | 0 | 0 | 0.0 |
17/01/2023 |
9.70
|
10,700 | 9.60 | 9.95 | 9.70 | 0 | 0 | 0.0 |
16/01/2023 |
9.60
|
10,900 | 9.69 | 9.69 | 9.02 | 200 | 0 | 0.0 |
13/01/2023 |
9.69
|
13,900 | 9.65 | 9.72 | 9.41 | 0 | 0 | 0.0 |
12/01/2023 |
9.65
|
1,600 | 9.78 | 9.79 | 9.65 | 0 | 0 | 0.0 |
11/01/2023 |
9.78
|
13,100 | 9.79 | 9.83 | 9.22 | 400 | 0 | 0.0 |
10/01/2023 |
9.79
|
6,800 | 9.66 | 9.80 | 9.02 | 3,700 | 0 | 0.0 |
09/01/2023 |
9.66
|
71,200 | 9.68 | 9.95 | 9.66 | 200 | 100 | 0.0 |
06/01/2023 |
9.68
|
6,600 | 9.70 | 9.75 | 9.42 | 1,100 | 0 | 0.0 |
05/01/2023 |
9.70
|
24,000 | 9.36 | 9.75 | 9.40 | 10,700 | 0 | 0.1 |
04/01/2023 |
9.36
|
9,800 | 9.63 | 9.63 | 9.31 | 200 | 0 | 0.0 |
03/01/2023 |
9.63
|
18,600 | 9.70 | 9.75 | 9.31 | 3,100 | 0 | 0.0 |
30/12/2022 |
9.70
|
58,900 | 9.61 | 9.70 | 9.10 | 0 | 0 | 0.0 |
29/12/2022 |
9.61
|
17,900 | 9.60 | 9.62 | 8.99 | 0 | 0 | 0.0 |
28/12/2022 |
9.60
|
17,500 | 9.59 | 9.60 | 9.40 | 6,000 | 1,100 | 0.0 |
27/12/2022 |
9.59
|
32,900 | 9.80 | 9.85 | 9.17 | 0 | 0 | 0.0 |
26/12/2022 |
9.80
|
14,800 | 9.99 | 9.99 | 9.62 | 100 | 0 | 0.0 |
23/12/2022 |
9.99
|
29,600 | 9.96 | 9.99 | 9.62 | 0 | 0 | -0.0 |
22/12/2022 |
9.96
|
41,400 | 9.99 | 9.99 | 9.61 | 0 | 4,000 | -0.0 |
21/12/2022 |
9.99
|
38,700 | 10 | 10 | 9.56 | 100 | 0 | 0.0 |
20/12/2022 |
10
|
67,000 | 10 | 10 | 9.50 | 1,000 | 11,300 | -0.1 |
19/12/2022 |
10
|
61,400 | 9.74 | 10 | 9.50 | 4,000 | 5,000 | -0.0 |
16/12/2022 |
9.74
|
66,700 | 9.60 | 9.75 | 9.20 | 200 | 0 | 0.0 |
15/12/2022 |
9.60
|
83,100 | 9.40 | 9.60 | 9.11 | 0 | 0 | -0.0 |
14/12/2022 |
9.40
|
44,100 | 9.35 | 9.40 | 8.90 | 0 | 0 | -0.0 |
13/12/2022 |
9.35
|
73,900 | 9.39 | 9.40 | 8.81 | 0 | 5,000 | -0.0 |
12/12/2022 |
9.39
|
39,500 | 8.90 | 9.48 | 8.99 | 1,000 | 0 | 0.0 |
09/12/2022 |
8.90
|
4,300 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
08/12/2022 |
9.20
|
53,800 | 9.18 | 9.20 | 8.56 | 100 | 100 | 0 |
07/12/2022 |
9.18
|
54,800 | 8.99 | 9.18 | 8.41 | 0 | 500 | -0.0 |
06/12/2022 |
8.99
|
74,900 | 9.18 | 9.18 | 8.54 | 0 | 200 | -0.0 |
05/12/2022 |
9.18
|
60,400 | 8.80 | 9.18 | 8.45 | 400 | 0 | 0.0 |
02/12/2022 |
8.80
|
51,100 | 8.30 | 8.80 | 7.91 | 0 | 100 | -0.0 |
01/12/2022 |
8.30
|
90,000 | 8.60 | 8.68 | 8.20 | 0 | 0 | 0 |
30/11/2022 |
8.60
|
35,700 | 8.48 | 8.60 | 8.33 | 0 | 0 | 0 |
29/11/2022 |
8.48
|
43,500 | 8.40 | 8.60 | 8.15 | 100 | 100 | 0 |
28/11/2022 |
8.40
|
17,400 | 8.32 | 8.40 | 8.14 | 0 | 0 | 0.0 |
25/11/2022 |
8.32
|
31,700 | 8.20 | 8.35 | 7.63 | 0 | 0 | 0.0 |
24/11/2022 |
8.20
|
14,800 | 8.18 | 8.20 | 7.74 | 800 | 400 | 0.0 |
23/11/2022 |
8.18
|
39,300 | 7.93 | 8.20 | 7.80 | 10,000 | 500 | 0.1 |
22/11/2022 |
7.93
|
70,900 | 7.85 | 8.22 | 7.33 | 1,500 | 0 | 0.0 |
21/11/2022 |
7.85
|
27,400 | 7.58 | 7.88 | 7.12 | 0 | 0 | 0.1 |
18/11/2022 |
7.58
|
55,900 | 7.30 | 7.60 | 7.29 | 9,000 | 200 | 0.1 |
17/11/2022 |
7.30
|
35,600 | 6.89 | 7.30 | 6.43 | 0 | 0 | 0.0 |
16/11/2022 |
6.89
|
30,700 | 6.48 | 6.89 | 6.03 | 200 | 0 | 0.0 |
15/11/2022 |
6.48
|
33,200 | 6.40 | 6.48 | 5.96 | 300 | 100 | 0.0 |
14/11/2022 |
6.40
|
1,600 | 6.39 | 6.40 | 5.96 | 0 | 0 | 0.0 |
11/11/2022 |
6.39
|
7,100 | 6.33 | 6.49 | 6 | 0 | 0 | 0.0 |
10/11/2022 |
6.33
|
95,600 | 6.33 | 6.56 | 5.89 | 0 | 0 | 0.0 |
09/11/2022 |
6.33
|
13,500 | 6.33 | 6.40 | 5.93 | 2,000 | 300 | 0.0 |
08/11/2022 |
6.33
|
39,800 | 6.32 | 6.33 | 5.88 | 1,000 | 600 | 0.0 |
07/11/2022 |
6.32
|
44,700 | 6.79 | 6.79 | 6.32 | 0 | 0 | 0.0 |
04/11/2022 |
6.79
|
77,000 | 7.30 | 7.30 | 6.79 | 0 | 0 | 0.0 |
03/11/2022 |
7.30
|
12,000 | 7.20 | 7.37 | 6.90 | 0 | 0 | 0.0 |
02/11/2022 |
7.20
|
12,400 | 7 | 7.20 | 6.99 | 0 | 0 | 0.0 |
01/11/2022 |
7
|
12,300 | 7.50 | 7.50 | 7 | 0 | 0 | 0.0 |
31/10/2022 |
7.50
|
13,900 | 7.42 | 7.50 | 6.91 | 100 | 0 | 0.0 |
28/10/2022 |
7.42
|
17,400 | 7.26 | 7.50 | 7.26 | 0 | 0 | 0.0 |
27/10/2022 |
7.26
|
41,300 | 7.26 | 7.26 | 6.80 | 200 | 0 | 0.0 |
26/10/2022 |
7.26
|
18,200 | 7.80 | 7.98 | 7.26 | 0 | 0 | 0 |
25/10/2022 |
7.80
|
20,500 | 7.85 | 7.85 | 7.40 | 0 | 200 | -0.0 |
24/10/2022 |
7.85
|
11,200 | 8 | 8 | 7.57 | 6,300 | 0 | 0.1 |
21/10/2022 |
8
|
17,800 | 8.31 | 8.31 | 7.73 | 0 | 0 | 0 |
20/10/2022 |
8.31
|
3,800 | 8.59 | 8.59 | 8.31 | 0 | 0 | 0 |
19/10/2022 |
8.59
|
7,300 | 8.50 | 8.60 | 8.45 | 0 | 200 | -0.0 |
18/10/2022 |
8.50
|
7,000 | 8.25 | 8.50 | 8.40 | 2,000 | 0 | 0.0 |
17/10/2022 |
8.25
|
9,000 | 8.25 | 8.30 | 8.20 | 100 | 0 | 0.0 |
14/10/2022 |
8.25
|
15,700 | 8.19 | 8.38 | 8.19 | 0 | 0 | -0.0 |
13/10/2022 |
8.19
|
11,100 | 8.20 | 8.30 | 7.66 | 0 | 0 | -0.0 |
12/10/2022 |
8.20
|
14,600 | 8.28 | 8.39 | 8.10 | 0 | 2,000 | -0.0 |
11/10/2022 |
8.28
|
59,900 | 8.90 | 8.90 | 8.28 | 500 | 4,800 | -0.0 |
10/10/2022 |
8.90
|
31,800 | 9 | 9.10 | 8.40 | 0 | 11,900 | -0.1 |
07/10/2022 |
9
|
110,900 | 9.65 | 9.89 | 8.98 | 100 | 0 | 0.0 |
06/10/2022 |
9.65
|
19,200 | 9.80 | 9.90 | 9.65 | 500 | 0 | 0.0 |
05/10/2022 |
9.80
|
2,200 | 9.50 | 9.85 | 9.65 | 0 | 0 | -0.0 |
04/10/2022 |
9.50
|
12,400 | 9.31 | 9.94 | 9.40 | 0 | 3,000 | -0.0 |
03/10/2022 |
9.31
|
37,000 | 10 | 10 | 9.31 | 0 | 0 | -0.0 |
30/09/2022 |
10
|
23,400 | 9.95 | 10 | 9.84 | 500 | 1,000 | -0.0 |
29/09/2022 |
9.95
|
15,900 | 9.95 | 10.20 | 9.95 | 0 | 0 | -0.0 |
28/09/2022 |
9.95
|
20,800 | 9.95 | 10.60 | 9.89 | 500 | 900 | -0.0 |
27/09/2022 |
9.95
|
17,500 | 10 | 10 | 9.70 | 0 | 0 | -0.0 |
26/09/2022 |
10
|
45,100 | 10.15 | 10.15 | 9.80 | 0 | 200 | -0.0 |
23/09/2022 |
10.15
|
16,300 | 10.15 | 10.25 | 10.10 | 0 | 0 | -0.0 |
22/09/2022 |
10.15
|
31,100 | 10.20 | 10.30 | 10 | 0 | 0 | -0.0 |
21/09/2022 |
10.20
|
37,000 | 10.40 | 10.40 | 10.20 | 0 | 200 | -0.0 |
20/09/2022 |
10.40
|
19,300 | 10.35 | 10.40 | 10.20 | 900 | 0 | 0.0 |