Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.90 | -10.59% | 7,261,690 | 0 | 0 |
7.60
8.70
7.60
|
2 tháng
(2024-09-23) |
-1.40 | -15.56% | 15,046,877 | 0 | 0 |
7.60
9.10
7.60
|
3 tháng
(2024-08-26) |
-1.80 | -19.15% | 24,976,469 | 0 | 0 |
7.60
9.40
7.60
|
6 tháng
(2024-05-27) |
-2.60 | -25.49% | 72,017,575 | 0 | 0 |
7.60
10.50
7.60
|
12 tháng
(2023-11-28) |
-4 | -34.48% | 205,410,855 | -487 | -0.0 |
7.60
12.60
7.60
|
24 tháng
(2022-12-05) |
-1.34 | -14.99% | 922,550,914 | -19,687 | -0.2 |
7.60
15.30
7.60
|
36 tháng
(2021-12-08) |
-7.02 | -48.02% | 1,562,361,322 | -64,987 | -0.5 |
5.31
24.12
7.60
|
60 tháng
(2019-12-19) |
4.22 | 124.93% | 2,158,638,269 | -149,982 | -1.8 |
2.06
24.12
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2022 |
7.08
|
1,394,097 | 7.08 | 7.73 | 6.89 | 0 | 0 | 0 |
21/11/2022 |
7.08
|
822,062 | 6.61 | 7.08 | 6.61 | 0 | 0 | 0 |
18/11/2022 |
6.80
|
1,650,034 | 6.33 | 6.89 | 5.96 | 0 | 0 | 0 |
17/11/2022 |
6.43
|
852,562 | 5.96 | 6.52 | 5.87 | 0 | 0 | 0 |
16/11/2022 |
5.96
|
1,392,998 | 5.31 | 6.05 | 4.66 | 0 | 40,000 | -0.2 |
15/11/2022 |
5.31
|
2,226,316 | 5.68 | 5.68 | 5.03 | 0 | 0 | 0 |
14/11/2022 |
5.77
|
1,426,711 | 6.61 | 6.61 | 5.77 | 0 | 0 | 0 |
11/11/2022 |
6.71
|
996,658 | 5.96 | 7.26 | 5.87 | 0 | 0 | 0 |
10/11/2022 |
6.61
|
1,827,784 | 7.64 | 7.64 | 6.52 | 0 | 0 | 0 |
09/11/2022 |
7.64
|
494,526 | 7.45 | 7.82 | 7.45 | 0 | 0 | 0 |
08/11/2022 |
7.73
|
883,629 | 7.45 | 7.82 | 6.98 | 0 | 0 | 0 |
07/11/2022 |
7.17
|
1,492,544 | 8.38 | 8.38 | 7.17 | 0 | 0 | 0 |
04/11/2022 |
8.29
|
1,120,522 | 8.85 | 8.85 | 8.10 | 0 | 0 | 0 |
03/11/2022 |
8.94
|
1,295,920 | 8.47 | 9.13 | 8.20 | 0 | 0 | 0 |
02/11/2022 |
8.47
|
859,193 | 8.38 | 8.66 | 8.29 | 0 | 0 | 0 |
01/11/2022 |
8.47
|
967,580 | 8.29 | 8.47 | 8.29 | 0 | 0 | 0 |
31/10/2022 |
8.20
|
810,395 | 8.29 | 8.47 | 7.92 | 0 | 0 | 0 |
28/10/2022 |
8.29
|
566,084 | 8.29 | 8.57 | 8.10 | 0 | 0 | 0 |
27/10/2022 |
8.38
|
1,120,543 | 6.89 | 8.47 | 6.89 | 0 | 0 | 0 |
26/10/2022 |
7.92
|
442,726 | 7.92 | 8.29 | 7.73 | 0 | 0 | 0 |
25/10/2022 |
7.92
|
1,444,980 | 7.73 | 8.47 | 7.45 | 0 | 12 | -0.0 |
24/10/2022 |
7.92
|
1,396,846 | 8.85 | 8.94 | 7.73 | 0 | 0 | 0 |
21/10/2022 |
8.75
|
1,275,175 | 9.31 | 9.41 | 8.57 | 0 | 0 | 0 |
20/10/2022 |
9.31
|
562,970 | 9.59 | 9.59 | 9.31 | 0 | 0 | 0 |
19/10/2022 |
9.59
|
622,783 | 9.87 | 9.87 | 9.41 | 0 | 0 | 0 |
18/10/2022 |
9.78
|
840,019 | 9.69 | 9.96 | 9.59 | 0 | 0 | 0 |
17/10/2022 |
9.69
|
951,026 | 9.59 | 9.78 | 9.22 | 0 | 0 | 0 |
14/10/2022 |
9.59
|
925,035 | 9.41 | 9.78 | 9.41 | 0 | 0 | 0 |
13/10/2022 |
9.41
|
709,268 | 9.31 | 9.41 | 9.13 | 0 | 0 | 0 |
12/10/2022 |
9.13
|
1,092,847 | 8.85 | 9.50 | 8.57 | 0 | 0 | 0 |
11/10/2022 |
8.75
|
1,223,006 | 9.03 | 9.41 | 8.38 | 0 | 0 | 0 |
10/10/2022 |
9.31
|
1,261,208 | 8.85 | 9.50 | 8.38 | 0 | 0 | 0 |
07/10/2022 |
8.94
|
1,495,323 | 9.78 | 9.78 | 8.75 | 0 | 0 | 0 |
06/10/2022 |
9.78
|
1,170,778 | 10.62 | 10.71 | 9.59 | 0 | 0 | 0 |
05/10/2022 |
10.71
|
1,296,399 | 10.34 | 10.71 | 10.06 | 0 | 0 | 0 |
04/10/2022 |
10.06
|
1,255,431 | 10.34 | 10.80 | 9.96 | 0 | 0 | 0 |
03/10/2022 |
10.06
|
1,684,207 | 11.45 | 11.45 | 9.96 | 0 | 0 | 0 |
30/09/2022 |
11.27
|
2,153,732 | 11.27 | 11.55 | 10.52 | 0 | 0 | 0 |
29/09/2022 |
11.36
|
2,889,662 | 12.48 | 12.48 | 11.18 | 0 | 0 | 0 |
28/09/2022 |
12.01
|
5,749,462 | 13.32 | 13.32 | 11.73 | 0 | 0 | 0 |
27/09/2022 |
13.13
|
2,246,168 | 13.32 | 13.60 | 13.04 | 0 | 0 | 0 |
26/09/2022 |
13.32
|
2,922,132 | 13.22 | 13.60 | 12.76 | 0 | 0 | 0 |
23/09/2022 |
13.41
|
4,907,254 | 13.13 | 13.88 | 13.13 | 0 | 0 | 0 |
22/09/2022 |
13.22
|
2,283,098 | 12.95 | 13.32 | 12.67 | 0 | 0 | 0 |
21/09/2022 |
12.95
|
1,481,054 | 12.76 | 13.22 | 12.29 | 0 | 0 | 0 |
20/09/2022 |
12.76
|
3,076,189 | 13.04 | 13.13 | 12.01 | 0 | 0 | 0 |
19/09/2022 |
12.85
|
2,908,439 | 13.22 | 13.50 | 12.76 | 0 | 0 | 0 |
16/09/2022 |
13.22
|
4,155,184 | 13.41 | 13.50 | 12.95 | 0 | 0 | 0 |
15/09/2022 |
13.41
|
1,749,475 | 13.41 | 13.60 | 13.22 | 0 | 0 | 0 |
14/09/2022 |
13.41
|
4,724,529 | 12.95 | 13.50 | 12.57 | 0 | 0 | 0 |
13/09/2022 |
13.22
|
2,580,121 | 13.04 | 13.32 | 12.57 | 0 | 0 | 0 |
12/09/2022 |
12.85
|
1,251,716 | 12.85 | 13.04 | 12.67 | 0 | 0 | 0 |
09/09/2022 |
12.85
|
2,588,356 | 12.57 | 12.85 | 12.01 | 0 | 0 | 0 |
08/09/2022 |
12.57
|
2,259,579 | 12.85 | 13.04 | 12.48 | 0 | 0 | 0 |
07/09/2022 |
12.85
|
3,544,111 | 12.95 | 13.50 | 12.67 | 0 | 0 | 0 |
06/09/2022 |
12.95
|
4,763,186 | 12.39 | 13.22 | 12.39 | 0 | 0 | 0 |
05/09/2022 |
12.39
|
1,079,645 | 12.29 | 12.39 | 12.20 | 0 | 0 | 0 |
31/08/2022 |
12.39
|
990,564 | 12.01 | 12.39 | 12.01 | 0 | 0 | 0 |
30/08/2022 |
12.29
|
1,359,807 | 12.29 | 12.48 | 12.11 | 0 | 0 | 0 |
29/08/2022 |
12.29
|
2,822,626 | 12.39 | 12.48 | 11.73 | 0 | 0 | 0 |
26/08/2022 |
12.67
|
1,315,614 | 12.85 | 12.85 | 12.48 | 0 | 0 | 0 |
25/08/2022 |
12.85
|
4,268,666 | 12.39 | 12.95 | 12.20 | 0 | 0 | 0 |
24/08/2022 |
12.39
|
1,057,641 | 12.20 | 12.57 | 12.20 | 0 | 0 | 0 |
23/08/2022 |
12.48
|
2,383,534 | 11.83 | 12.48 | 11.55 | 0 | 0 | 0 |
22/08/2022 |
11.83
|
1,351,124 | 12.11 | 12.11 | 11.73 | 0 | 0 | 0 |
19/08/2022 |
12.11
|
1,728,334 | 12.20 | 12.39 | 11.92 | 0 | 0 | 0 |
18/08/2022 |
12.29
|
919,117 | 12.39 | 12.48 | 12.11 | 0 | 0 | 0 |
17/08/2022 |
12.48
|
1,445,510 | 12.57 | 12.85 | 12.39 | 0 | 0 | 0 |
16/08/2022 |
12.57
|
2,408,877 | 12.39 | 12.67 | 12.29 | 0 | 0 | 0 |
15/08/2022 |
12.29
|
880,594 | 12.29 | 12.48 | 12.20 | 0 | 0 | 0 |
12/08/2022 |
12.20
|
857,295 | 12.01 | 12.39 | 11.92 | 0 | 0 | 0 |
11/08/2022 |
12.11
|
2,131,470 | 12.39 | 12.76 | 11.92 | 0 | 0 | 0 |
10/08/2022 |
12.39
|
1,337,630 | 12.20 | 12.57 | 12.11 | 0 | 0 | 0 |
09/08/2022 |
12.20
|
1,128,160 | 12.48 | 12.48 | 12.11 | 0 | 0 | 0 |
08/08/2022 |
12.48
|
2,092,332 | 12.11 | 12.57 | 12.11 | 0 | 0 | 0 |
05/08/2022 |
12.11
|
1,376,022 | 11.83 | 12.11 | 11.83 | 0 | 0 | 0 |
04/08/2022 |
11.83
|
2,182,290 | 12.01 | 12.29 | 11.73 | 0 | 0 | 0 |
03/08/2022 |
12.01
|
1,725,322 | 12.01 | 12.29 | 11.73 | 0 | 0 | 0 |
02/08/2022 |
12.01
|
3,514,802 | 11.64 | 12.29 | 11.55 | 0 | 0 | 0 |
01/08/2022 |
11.64
|
2,305,908 | 11.08 | 11.64 | 10.99 | 0 | 0 | 0 |
29/07/2022 |
11.08
|
1,089,876 | 11.08 | 11.36 | 10.99 | 0 | 0 | 0 |
28/07/2022 |
11.18
|
2,034,272 | 10.99 | 11.45 | 10.99 | 0 | 0 | 0 |
27/07/2022 |
10.99
|
1,042,543 | 10.71 | 10.99 | 10.52 | 0 | 0 | 0 |
26/07/2022 |
10.62
|
1,139,329 | 10.43 | 11.08 | 10.43 | 0 | 0 | 0 |
25/07/2022 |
10.62
|
783,171 | 10.71 | 10.80 | 10.52 | 0 | 0 | 0 |
22/07/2022 |
10.62
|
1,354,184 | 10.80 | 11.08 | 10.62 | 0 | 0 | 0 |
21/07/2022 |
10.90
|
1,548,796 | 10.99 | 11.18 | 10.71 | 0 | 0 | 0 |
20/07/2022 |
11.08
|
2,873,684 | 10.71 | 11.18 | 10.71 | 0 | 0 | 0 |
19/07/2022 |
10.71
|
2,007,615 | 10.90 | 10.99 | 10.43 | 0 | 1,200 | -0.0 |
18/07/2022 |
10.90
|
3,200,642 | 10.62 | 11.18 | 10.24 | 0 | 2,400 | -0.0 |
15/07/2022 |
10.24
|
1,661,441 | 10.24 | 10.62 | 10.06 | 0 | 0 | 0 |
14/07/2022 |
10.24
|
1,390,733 | 10.06 | 10.43 | 9.87 | 0 | 0 | 0 |
13/07/2022 |
10.15
|
2,503,340 | 9.96 | 10.62 | 9.78 | 0 | 0 | 0 |
12/07/2022 |
9.87
|
1,928,333 | 9.41 | 9.87 | 9.22 | 0 | 0 | 0 |
11/07/2022 |
9.41
|
1,379,312 | 9.59 | 9.78 | 9.13 | 0 | 0 | 0 |
08/07/2022 |
9.50
|
1,696,379 | 8.85 | 9.59 | 8.85 | 0 | 0 | 0 |
07/07/2022 |
8.94
|
770,627 | 8.85 | 9.03 | 8.57 | 0 | 0 | 0 |
06/07/2022 |
8.75
|
1,078,825 | 10.34 | 10.34 | 8.75 | 0 | 0 | 0 |
05/07/2022 |
9.03
|
804,087 | 9.31 | 9.31 | 8.94 | 0 | 0 | 0 |
04/07/2022 |
9.31
|
696,766 | 9.31 | 9.50 | 9.13 | 0 | 0 | 0 |