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) |
-0.10 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2023 |
7.82
|
3,600 | 8.05 | 8.05 | 7.80 | 0 | 0 | 0.0 |
08/02/2023 |
8.05
|
1,600 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0.0 |
07/02/2023 |
8.10
|
17,000 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0.0 |
06/02/2023 |
8.10
|
900 | 7.74 | 8.10 | 7.87 | 0 | 0 | 0.0 |
03/02/2023 |
7.74
|
1,200 | 8.21 | 8.21 | 7.74 | 0 | 0 | 0.0 |
02/02/2023 |
8.21
|
2,200 | 8.21 | 8.23 | 8.21 | 0 | 0 | 0.0 |
01/02/2023 |
8.21
|
2,100 | 8.05 | 8.32 | 8.01 | 0 | 0 | 0.0 |
31/01/2023 |
8.05
|
5,700 | 7.96 | 8.05 | 7.94 | 0 | 0 | 0.0 |
30/01/2023 |
7.96
|
3,300 | 7.95 | 8.00 | 7.94 | 0 | 0 | 0.0 |
27/01/2023 |
7.95
|
1,500 | 7.94 | 7.95 | 7.83 | 100 | 0 | 0.0 |
19/01/2023 |
7.94
|
3,800 | 7.60 | 8.04 | 7.59 | 0 | 0 | -0.0 |
18/01/2023 |
7.60
|
4,000 | 8.01 | 8.01 | 7.60 | 0 | 0 | -0.0 |
17/01/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | -0.0 |
16/01/2023 |
8.01
|
1,100 | 7.73 | 8.05 | 8.01 | 0 | 0 | -0.0 |
13/01/2023 |
7.73
|
1,300 | 7.72 | 7.78 | 7.73 | 0 | 0 | -0.0 |
12/01/2023 |
7.72
|
300 | 7.92 | 7.92 | 7.72 | 0 | 0 | -0.0 |
11/01/2023 |
7.92
|
200 | 7.70 | 7.92 | 7.74 | 0 | 0 | -0.0 |
10/01/2023 |
7.70
|
400 | 7.64 | 7.70 | 7.64 | 0 | 0 | -0.0 |
09/01/2023 |
7.64
|
700 | 7.78 | 7.78 | 7.44 | 0 | 0 | -0.0 |
06/01/2023 |
7.78
|
1,200 | 8.16 | 8.16 | 7.74 | 0 | 0 | -0.0 |
05/01/2023 |
8.16
|
4,500 | 7.87 | 8.16 | 7.76 | 0 | 0 | -0.0 |
04/01/2023 |
7.87
|
49,100 | 7.43 | 7.87 | 7.74 | 0 | 0 | -0.0 |
03/01/2023 |
7.43
|
7,400 | 7.59 | 7.99 | 7.14 | 0 | 0 | -0.0 |
30/12/2022 |
7.59
|
200 | 7.60 | 7.60 | 7.59 | 0 | 0 | -0.0 |
29/12/2022 |
7.60
|
16,100 | 8.16 | 8.16 | 7.59 | 0 | 0 | -0.0 |
28/12/2022 |
8.16
|
8,300 | 7.92 | 8.21 | 7.60 | 0 | 0 | -0.0 |
27/12/2022 |
7.92
|
500 | 8.13 | 8.19 | 7.78 | 0 | 0 | -0.0 |
26/12/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | -0.0 |
23/12/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | -0.0 |
22/12/2022 |
8.13
|
300 | 8.00 | 8.14 | 8.13 | 0 | 0 | -0.0 |
21/12/2022 |
8.00
|
2,300 | 8.00 | 8.44 | 7.87 | 0 | 50 | -0.0 |
20/12/2022 |
8.00
|
1,500 | 8.17 | 8.17 | 7.83 | 0 | 0 | 0.0 |
19/12/2022 |
8.17
|
2,000 | 8.20 | 8.30 | 7.94 | 0 | 0 | 0.0 |
16/12/2022 |
8.20
|
6,300 | 8.08 | 8.20 | 8.01 | 0 | 0 | 0.0 |
15/12/2022 |
8.08
|
300 | 8.05 | 8.09 | 7.94 | 0 | 0 | 0.0 |
14/12/2022 |
8.05
|
1,000 | 8.31 | 8.31 | 8.05 | 0 | 0 | 0.0 |
13/12/2022 |
8.31
|
2,400 | 8.13 | 8.41 | 7.61 | 0 | 0 | 0.0 |
12/12/2022 |
8.13
|
4,400 | 8.40 | 8.49 | 7.92 | 0 | 0 | 0.0 |
09/12/2022 |
8.40
|
300 | 8.43 | 8.43 | 8.40 | 0 | 0 | 0.0 |
08/12/2022 |
8.43
|
6,400 | 8.32 | 8.50 | 7.74 | 0 | 0 | 0.0 |
07/12/2022 |
8.32
|
500 | 8.50 | 8.50 | 8.23 | 0 | 0 | 0.0 |
06/12/2022 |
8.50
|
7,500 | 8.52 | 8.59 | 8.14 | 0 | 0 | 0.0 |
05/12/2022 |
8.52
|
3,700 | 7.98 | 8.52 | 8.14 | 0 | 0 | 0.0 |
02/12/2022 |
7.98
|
11,500 | 8.55 | 8.67 | 7.98 | 0 | 0 | 0.0 |
01/12/2022 |
8.55
|
4,900 | 8.69 | 8.69 | 8.11 | 0 | 0 | 0.0 |
30/11/2022 |
8.69
|
2,100 | 8.31 | 8.81 | 7.88 | 0 | 0 | 0.0 |
29/11/2022 |
8.31
|
2,100 | 8.22 | 8.55 | 8.25 | 0 | 0 | 0.0 |
28/11/2022 |
8.22
|
8,300 | 8.59 | 8.70 | 8.16 | 0 | 0 | 0.0 |
25/11/2022 |
8.59
|
1,100 | 8.67 | 8.67 | 8.07 | 0 | 0 | 0.0 |
24/11/2022 |
8.67
|
100 | 8.18 | 8.67 | 8.67 | 0 | 0 | 0.0 |
23/11/2022 |
8.18
|
800 | 8.76 | 8.76 | 8.18 | 0 | 0 | 0.0 |
22/11/2022 |
8.76
|
1,000 | 8.55 | 8.78 | 8.59 | 0 | 0 | 0.0 |
21/11/2022 |
8.55
|
800 | 8.50 | 8.58 | 8.50 | 0 | 0 | 0.0 |
18/11/2022 |
8.50
|
1,400 | 8.55 | 8.55 | 7.95 | 0 | 0 | 0.0 |
17/11/2022 |
8.55
|
400 | 8.31 | 8.69 | 8.55 | 0 | 0 | 0.0 |
16/11/2022 |
8.31
|
500 | 7.83 | 8.32 | 8.31 | 0 | 0 | 0.0 |
15/11/2022 |
7.83
|
300 | 8.41 | 8.41 | 7.83 | 0 | 0 | 0.0 |
14/11/2022 |
8.41
|
1,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0.0 |
11/11/2022 |
8.30
|
2,000 | 8.23 | 8.32 | 7.66 | 0 | 0 | 0.0 |
10/11/2022 |
8.23
|
600 | 8.82 | 8.87 | 8.23 | 0 | 0 | 0.0 |
09/11/2022 |
8.82
|
3,500 | 8.69 | 8.82 | 8.69 | 0 | 0 | 0.0 |
08/11/2022 |
8.69
|
1,000 | 8.67 | 8.69 | 8.59 | 0 | 0 | 0.0 |
07/11/2022 |
8.67
|
1,900 | 9.32 | 9.32 | 8.67 | 0 | 0 | 0.0 |
04/11/2022 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0.0 |
03/11/2022 |
9.32
|
700 | 8.78 | 9.32 | 8.78 | 0 | 0 | 0.0 |
02/11/2022 |
8.78
|
1,600 | 9.41 | 9.68 | 8.78 | 0 | 0 | 0.0 |
01/11/2022 |
9.41
|
2,500 | 9.68 | 9.95 | 9.32 | 0 | 0 | 0.0 |
31/10/2022 |
9.68
|
1,000 | 9.77 | 9.77 | 9.64 | 0 | 0 | 0.0 |
28/10/2022 |
9.77
|
3,200 | 9.73 | 9.77 | 9.68 | 3,000 | 0 | 0.0 |
27/10/2022 |
9.73
|
1,300 | 9.59 | 9.73 | 9.59 | 0 | 0 | 0 |
26/10/2022 |
9.59
|
900 | 9.77 | 9.77 | 9.59 | 0 | 0 | 0 |
25/10/2022 |
9.77
|
3,400 | 10.27 | 10.27 | 9.77 | 0 | 0 | 0 |
24/10/2022 |
10.27
|
100 | 10.31 | 10.31 | 10.27 | 0 | 0 | 0 |
21/10/2022 |
10.31
|
1,300 | 10.31 | 10.31 | 9.68 | 0 | 0 | 0 |
20/10/2022 |
10.31
|
1,900 | 10.45 | 10.86 | 9.77 | 0 | 0 | 0 |
19/10/2022 |
10.45
|
2,000 | 10.31 | 10.45 | 9.77 | 0 | 0 | 0 |
18/10/2022 |
10.31
|
10,800 | 10.59 | 10.59 | 9.86 | 0 | 0 | -0.0 |
17/10/2022 |
10.59
|
200 | 10.81 | 10.81 | 10.59 | 0 | 0 | -0.0 |
14/10/2022 |
10.81
|
1,100 | 10.13 | 10.81 | 10.13 | 0 | 0 | -0.0 |
13/10/2022 |
10.13
|
900 | 9.95 | 10.13 | 9.59 | 0 | 0 | -0.0 |
12/10/2022 |
9.95
|
13,300 | 10.27 | 10.27 | 9.91 | 0 | 0 | -0.0 |
11/10/2022 |
10.27
|
1,500 | 10.09 | 10.31 | 10.04 | 0 | 0 | -0.0 |
10/10/2022 |
10.09
|
2,700 | 10.27 | 10.27 | 9.64 | 0 | 0 | -0.0 |
07/10/2022 |
10.27
|
1,400 | 10.13 | 10.59 | 9.59 | 0 | 0 | -0.0 |
06/10/2022 |
10.13
|
2,300 | 10.77 | 10.77 | 10.13 | 0 | 0 | -0.0 |
05/10/2022 |
10.77
|
1,800 | 10.99 | 10.99 | 10.22 | 0 | 0 | -0.0 |
04/10/2022 |
10.99
|
700 | 11.13 | 11.13 | 10.36 | 0 | 0 | -0.0 |
03/10/2022 |
11.13
|
2,700 | 10.90 | 11.17 | 10.18 | 0 | 0 | -0.0 |
30/09/2022 |
10.90
|
30,900 | 10.22 | 10.90 | 10.90 | 0 | 0 | -0.0 |
29/09/2022 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | -0.0 |
28/09/2022 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | -0.0 |
27/09/2022 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | -0.0 |
26/09/2022 |
10.22
|
400 | 10.36 | 10.36 | 10.22 | 0 | 0 | -0.0 |
23/09/2022 |
10.36
|
300 | 9.82 | 10.36 | 9.77 | 0 | 0 | -0.0 |
22/09/2022 |
9.82
|
2,100 | 10.18 | 10.18 | 9.82 | 0 | 0 | -0.0 |
21/09/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | -0.0 |
20/09/2022 |
10.18
|
4,000 | 10.04 | 10.18 | 9.95 | 0 | 0 | -0.0 |
19/09/2022 |
10.04
|
2,100 | 10.09 | 10.09 | 10.04 | 0 | 0 | -0.0 |
16/09/2022 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | -0.0 |
15/09/2022 |
10.09
|
8,200 | 10.27 | 10.27 | 10.09 | 0 | 0 | -0.0 |