Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.20 | 2.60% | 49,000 | 0 | 0 |
7.70
8.50
7.90
|
2 tháng
(2024-09-09) |
0.10 | 1.28% | 122,800 | 0 | 0 |
7.70
8.50
7.90
|
3 tháng
(2024-08-12) |
0 | 0% | 164,200 | 0 | 0 |
7.70
8.50
7.90
|
6 tháng
(2024-05-13) |
0.30 | 3.95% | 653,144 | 0 | 0 |
7.60
9.60
7.90
|
12 tháng
(2023-11-14) |
-0.10 | -1.25% | 1,017,423 | 0 | 0 |
7.50
9.60
7.90
|
24 tháng
(2022-11-21) |
-2.20 | -21.75% | 4,242,191 | 0 | 0 |
7.50
11.62
7.90
|
36 tháng
(2021-11-24) |
-9.50 | -54.60% | 11,240,947 | -920 | -0.0 |
7.50
21.47
7.90
|
60 tháng
(2019-12-05) |
1.34 | 20.50% | 25,901,295 | 18,380 | 0.2 |
6.14
21.47
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/11/2022 |
10.95
|
19,281 | 10.67 | 11.05 | 10.48 | 0 | 0 | 0 |
07/11/2022 |
10.86
|
29,900 | 10.48 | 11.33 | 10.48 | 0 | 0 | 0 |
04/11/2022 |
11.24
|
23,410 | 10.48 | 11.24 | 10.48 | 0 | 0 | 0 |
03/11/2022 |
11.33
|
1,430 | 10.76 | 11.33 | 10.48 | 0 | 0 | 0 |
02/11/2022 |
10.95
|
27,400 | 10.76 | 11.52 | 10.76 | 0 | 0 | 0 |
01/11/2022 |
10.95
|
22,603 | 10.67 | 11.62 | 10.67 | 0 | 0 | 0 |
31/10/2022 |
10.95
|
7,604 | 10.95 | 11.71 | 10.67 | 0 | 0 | 0 |
28/10/2022 |
11.52
|
27,505 | 10.67 | 11.81 | 10.67 | 0 | 0 | 0 |
27/10/2022 |
11.24
|
26,611 | 11.43 | 11.52 | 10.76 | 0 | 0 | 0 |
26/10/2022 |
11.05
|
56,000 | 10.76 | 12.10 | 10.67 | 0 | 0 | 0 |
25/10/2022 |
10.76
|
51,017 | 10.10 | 12.10 | 10.10 | 0 | 0 | 0 |
24/10/2022 |
10.19
|
50,005 | 10.38 | 11.14 | 10.19 | 0 | 0 | 0 |
21/10/2022 |
10.48
|
65,300 | 10.95 | 11.33 | 9.24 | 0 | 0 | 0 |
20/10/2022 |
10.57
|
20,743 | 10.48 | 10.95 | 10.48 | 0 | 0 | 0 |
19/10/2022 |
10.48
|
5,646 | 10.67 | 10.67 | 10.38 | 0 | 0 | 0 |
18/10/2022 |
10.95
|
12,945 | 11.05 | 11.05 | 10.67 | 0 | 0 | 0 |
17/10/2022 |
11.05
|
25,200 | 10.57 | 11.33 | 10.57 | 0 | 0 | 0 |
14/10/2022 |
11.05
|
29,950 | 10.48 | 11.24 | 10.48 | 0 | 0 | 0 |
13/10/2022 |
10.86
|
31,200 | 10.48 | 11.33 | 10.48 | 0 | 0 | 0 |
12/10/2022 |
10.86
|
21,900 | 10.48 | 10.95 | 10.38 | 0 | 0 | 0 |
11/10/2022 |
10.48
|
45,511 | 10.48 | 11.14 | 9.81 | 0 | 0 | 0 |
10/10/2022 |
10.95
|
29,253 | 10.48 | 11.14 | 9.81 | 0 | 0 | 0 |
07/10/2022 |
10.86
|
23,300 | 10.76 | 11.33 | 10.48 | 0 | 0 | 0 |
06/10/2022 |
11.14
|
20,600 | 11.24 | 11.43 | 10.67 | 0 | 0 | 0 |
05/10/2022 |
11.05
|
45,220 | 10.76 | 11.52 | 10.76 | 0 | 0 | 0 |
04/10/2022 |
10.48
|
13,404 | 10.19 | 10.95 | 9.71 | 0 | 0 | 0 |
03/10/2022 |
10.86
|
23,616 | 10.67 | 11.14 | 10.48 | 0 | 0 | 0 |
30/09/2022 |
10.95
|
19,731 | 11.05 | 11.05 | 10.38 | 0 | 0 | 0 |
29/09/2022 |
11.05
|
23,242 | 10.95 | 11.14 | 10.57 | 0 | 0 | 0 |
28/09/2022 |
11.14
|
8,400 | 10.48 | 11.14 | 10.48 | 0 | 0 | 0 |
27/09/2022 |
11.05
|
21,430 | 10 | 11.43 | 10 | 0 | 0 | 0 |
26/09/2022 |
10.67
|
19,364 | 10.67 | 10.95 | 10 | 0 | 0 | 0 |
23/09/2022 |
10.95
|
1,656 | 10.86 | 10.95 | 10.76 | 0 | 0 | 0 |
22/09/2022 |
10.95
|
24,560 | 10.95 | 11.24 | 10.86 | 0 | 0 | 0 |
21/09/2022 |
10.95
|
27,383 | 10.95 | 10.95 | 10.67 | 0 | 0 | 0 |
20/09/2022 |
10.86
|
9,286 | 9.81 | 10.95 | 9.81 | 0 | 0 | 0 |
19/09/2022 |
10.86
|
58,574 | 10.95 | 10.95 | 9.52 | 0 | 0 | 0 |
16/09/2022 |
10.95
|
33,105 | 11.05 | 11.05 | 10.67 | 0 | 0 | 0 |
15/09/2022 |
11.14
|
2,081 | 10.76 | 11.14 | 10.76 | 0 | 0 | 0 |
14/09/2022 |
11.05
|
27,904 | 10.67 | 11.14 | 10.67 | 0 | 0 | 0 |
13/09/2022 |
10.95
|
21,938 | 10.67 | 11.14 | 10.67 | 0 | 0 | 0 |
12/09/2022 |
11.05
|
33,272 | 10.67 | 11.24 | 10.67 | 0 | 0 | 0 |
09/09/2022 |
10.95
|
17,346 | 10.95 | 11.24 | 10.76 | 0 | 0 | 0 |
08/09/2022 |
11.14
|
13,176 | 10.67 | 11.14 | 10.48 | 0 | 0 | 0 |
07/09/2022 |
11.05
|
300 | 11.14 | 11.24 | 11.05 | 0 | 0 | 0 |
06/09/2022 |
11.24
|
21,550 | 11.43 | 11.43 | 10.67 | 0 | 0 | 0 |
05/09/2022 |
11.52
|
54,677 | 11.62 | 11.62 | 11.05 | 0 | 0 | 0 |
31/08/2022 |
11.62
|
7,187 | 11.71 | 11.71 | 11.24 | 0 | 0 | 0 |
30/08/2022 |
11.81
|
19,559 | 11.81 | 11.81 | 11.43 | 0 | 0 | 0 |
29/08/2022 |
11.81
|
33,724 | 12.10 | 12.19 | 11.52 | 0 | 0 | 0 |
26/08/2022 |
12
|
17,149 | 11.52 | 12.19 | 11.43 | 0 | 0 | 0 |
25/08/2022 |
12
|
28,110 | 12.29 | 12.29 | 11.62 | 0 | 0 | 0 |
24/08/2022 |
12.10
|
11,293 | 12.19 | 12.29 | 11.71 | 0 | 0 | 0 |
23/08/2022 |
12.10
|
31,320 | 11.71 | 12.10 | 11.52 | 0 | 0 | 0 |
22/08/2022 |
12.29
|
14,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
19/08/2022 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
18/08/2022 |
12.19
|
1,392 | 12.19 | 12.19 | 11.71 | 0 | 0 | 0 |
17/08/2022 |
12.19
|
13,208 | 12.19 | 12.29 | 12.19 | 0 | 0 | 0 |
16/08/2022 |
12.38
|
3,300 | 12.48 | 12.67 | 12.38 | 0 | 0 | 0 |
15/08/2022 |
12.38
|
19,500 | 12.29 | 12.48 | 12.29 | 0 | 0 | 0 |
12/08/2022 |
12.19
|
43,900 | 12.10 | 12.29 | 10.57 | 0 | 0 | 0 |
11/08/2022 |
12.38
|
8,800 | 12.38 | 12.38 | 12.19 | 0 | 0 | 0 |
10/08/2022 |
12.57
|
4,140 | 12.29 | 12.57 | 12.19 | 0 | 0 | 0 |
09/08/2022 |
12.48
|
5,628 | 12.38 | 12.67 | 12.10 | 0 | 0 | 0 |
08/08/2022 |
12.38
|
29,824 | 12.67 | 12.67 | 12.19 | 0 | 0 | 0 |
05/08/2022 |
12.57
|
82,008 | 12.57 | 12.57 | 12.19 | 0 | 0 | 0 |
04/08/2022 |
12.48
|
16,000 | 12.57 | 12.57 | 12.19 | 0 | 0 | 0 |
03/08/2022 |
12.48
|
17,401 | 12.57 | 12.67 | 12.38 | 0 | 0 | 0 |
02/08/2022 |
12.57
|
17,329 | 12.76 | 12.76 | 12.38 | 0 | 0 | 0 |
01/08/2022 |
12.67
|
9,428 | 12.76 | 12.76 | 12.29 | 0 | 0 | 0 |
29/07/2022 |
12.86
|
46,200 | 12.19 | 12.86 | 11.90 | 0 | 0 | 0 |
28/07/2022 |
12.76
|
25,920 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
27/07/2022 |
12.57
|
29,100 | 12.86 | 12.86 | 12.19 | 0 | 0 | 0 |
26/07/2022 |
12.67
|
20,700 | 12.76 | 12.76 | 12.67 | 0 | 0 | 0 |
25/07/2022 |
12.76
|
13,770 | 12.86 | 12.86 | 11.52 | 0 | 0 | 0 |
22/07/2022 |
12.86
|
19,500 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
21/07/2022 |
12.86
|
2,900 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
20/07/2022 |
12.86
|
13,300 | 12.86 | 12.86 | 12.67 | 0 | 0 | 0 |
19/07/2022 |
12.86
|
1,800 | 12.86 | 12.86 | 12.76 | 0 | 0 | 0 |
18/07/2022 |
12.76
|
13,400 | 12.48 | 12.95 | 12.48 | 0 | 0 | 0 |
15/07/2022 |
12.67
|
9,400 | 12.95 | 12.95 | 12.29 | 0 | 0 | 0 |
14/07/2022 |
12.86
|
14,100 | 13.05 | 13.05 | 12.29 | 0 | 0 | 0 |
13/07/2022 |
12.48
|
14,300 | 12.95 | 13.14 | 12.48 | 0 | 0 | 0 |
12/07/2022 |
12.57
|
18,630 | 13.33 | 13.43 | 12.57 | 0 | 0 | 0 |
11/07/2022 |
12.67
|
11,464 | 11.24 | 13.24 | 11.24 | 0 | 0 | 0 |
08/07/2022 |
13.14
|
68,677 | 12.19 | 13.71 | 12.19 | 0 | 0 | 0 |
07/07/2022 |
11.71
|
14,410 | 12 | 12.10 | 11.71 | 0 | 0 | 0 |
06/07/2022 |
12.19
|
16,200 | 11.33 | 12.29 | 11.33 | 0 | 0 | 0 |
05/07/2022 |
12.29
|
9,600 | 12.57 | 12.57 | 11.81 | 0 | 0 | 0 |
04/07/2022 |
12.67
|
15,000 | 12.38 | 12.67 | 12.38 | 0 | 0 | 0 |
01/07/2022 |
12.19
|
22,040 | 12.10 | 12.29 | 11.71 | 0 | 0 | 0 |
30/06/2022 |
12.10
|
40,800 | 11.90 | 12.86 | 11.62 | 0 | 0 | 0 |
29/06/2022 |
11.62
|
6,900 | 11.90 | 11.90 | 11.52 | 0 | 0 | 0 |
28/06/2022 |
11.81
|
100 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
27/06/2022 |
11.71
|
4,100 | 11.81 | 11.81 | 11.71 | 0 | 0 | 0 |
24/06/2022 |
11.71
|
4,000 | 12.19 | 12.19 | 11.52 | 0 | 0 | 0 |
23/06/2022 |
11.71
|
1,600 | 11.43 | 11.71 | 11.43 | 0 | 0 | 0 |
22/06/2022 |
11.52
|
7,700 | 11.24 | 11.81 | 11.24 | 0 | 0 | 0 |
21/06/2022 |
11.43
|
47,316 | 11.43 | 11.43 | 11.05 | 0 | 0 | 0 |
20/06/2022 |
11.33
|
4,200 | 11.52 | 11.52 | 10.95 | 0 | 0 | 0 |