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) |
-0.33 | -4% | 564,200 | -1,800 | -0.0 |
7.92
8.50
8
|
2 tháng
(2024-09-09) |
-0.08 | -1.03% | 975,600 | -1,800 | -0.0 |
7.92
8.50
8
|
3 tháng
(2024-08-12) |
0 | 0% | 1,355,500 | -4,100 | -0.0 |
7.67
8.67
8
|
6 tháng
(2024-05-13) |
-3.08 | -27.82% | 4,273,200 | -9,800 | -0.1 |
7.67
11.58
8
|
12 tháng
(2023-11-14) |
-2.92 | -26.72% | 14,814,200 | -21,500 | -0.3 |
7.67
12.17
8
|
24 tháng
(2022-11-21) |
1.58 | 24.68% | 42,776,543 | -69,110 | -0.8 |
6.42
15.83
8
|
36 tháng
(2021-11-24) |
-27 | -77.14% | 73,752,129 | -88,493 | 0.8 |
5.42
35.17
8
|
60 tháng
(2019-12-05) |
3.88 | 94.11% | 154,494,542 | -172,103 | 9.1 |
2.57
48.59
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/11/2022 |
6.67
|
14,400 | 6.50 | 6.67 | 6.33 | 0 | 0 | 0 |
07/11/2022 |
6.50
|
89,400 | 7.17 | 7.17 | 6.50 | 0 | 0 | 0 |
04/11/2022 |
7.17
|
93,200 | 7.67 | 7.67 | 6.92 | 0 | 0 | 0 |
03/11/2022 |
7.67
|
16,900 | 7.83 | 7.83 | 7.50 | 0 | 0 | 0 |
02/11/2022 |
7.83
|
13,900 | 7.83 | 7.83 | 7.58 | 0 | 0 | 0 |
01/11/2022 |
7.83
|
19,000 | 7.58 | 7.92 | 7.50 | 0 | 0 | 0 |
31/10/2022 |
7.58
|
21,200 | 7.83 | 7.92 | 7.42 | 0 | 0 | 0 |
28/10/2022 |
7.83
|
27,797 | 7.75 | 8 | 7.58 | 0 | 0 | 0 |
27/10/2022 |
7.75
|
23,000 | 7.08 | 7.75 | 7.08 | 0 | 0 | 0 |
26/10/2022 |
7.08
|
13,600 | 7.08 | 7.33 | 6.75 | 0 | 500 | -0.0 |
25/10/2022 |
7.08
|
99,711 | 7.17 | 7.33 | 6.50 | 0 | 400 | -0.0 |
24/10/2022 |
7.17
|
73,100 | 7.92 | 7.92 | 7.17 | 0 | 0 | 0 |
21/10/2022 |
7.92
|
56,820 | 8.42 | 8.42 | 7.83 | 0 | 20 | -0.0 |
20/10/2022 |
8.42
|
12,500 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 |
19/10/2022 |
8.58
|
8,400 | 8.50 | 8.75 | 8.33 | 0 | 0 | 0 |
18/10/2022 |
8.50
|
55,200 | 8.42 | 8.67 | 8.50 | 0 | 0 | 0 |
17/10/2022 |
8.42
|
75,000 | 8.33 | 8.42 | 8 | 0 | 0 | 0 |
14/10/2022 |
8.33
|
21,300 | 8.17 | 8.75 | 7.50 | 0 | 300 | -0.0 |
13/10/2022 |
8.17
|
22,600 | 8.08 | 8.17 | 8.08 | 0 | 0 | 0 |
12/10/2022 |
8.08
|
43,800 | 7.83 | 8.25 | 7.92 | 0 | 0 | 0 |
11/10/2022 |
7.83
|
116,700 | 8.42 | 8.75 | 7.83 | 0 | 0 | 0 |
10/10/2022 |
8.42
|
42,700 | 8.08 | 8.42 | 7.92 | 0 | 0 | 0 |
07/10/2022 |
8.08
|
109,600 | 8.83 | 8.83 | 8 | 0 | 0 | 0 |
06/10/2022 |
8.83
|
13,300 | 9.42 | 9.50 | 8.83 | 0 | 0 | 0 |
05/10/2022 |
9.42
|
62,852 | 8.75 | 9.42 | 8.92 | 0 | 0 | 0 |
04/10/2022 |
8.75
|
45,200 | 9 | 9.17 | 8.75 | 0 | 0 | 0 |
03/10/2022 |
9
|
25,600 | 9.67 | 9.67 | 9 | 0 | 0 | 0 |
30/09/2022 |
9.67
|
54,042 | 9.83 | 9.83 | 9.25 | 0 | 0 | 0 |
29/09/2022 |
9.83
|
53,000 | 10.08 | 10.42 | 9.83 | 0 | 0 | 0 |
28/09/2022 |
10.08
|
184,800 | 10.33 | 10.50 | 10 | 0 | 0 | 0 |
27/09/2022 |
10.33
|
20,340 | 10.33 | 10.58 | 10.33 | 0 | 0 | 0 |
26/09/2022 |
10.33
|
133,200 | 11 | 11 | 9.92 | 0 | 0 | 0 |
23/09/2022 |
11
|
67,400 | 10.92 | 11.08 | 10.83 | 0 | 0 | 0 |
22/09/2022 |
10.92
|
51,370 | 11.08 | 11.08 | 10.50 | 0 | 0 | 0 |
21/09/2022 |
11.08
|
24,700 | 11 | 11.17 | 10.83 | 0 | 0 | 0 |
20/09/2022 |
11
|
76,202 | 10.83 | 11.33 | 10.42 | 0 | 0 | 0 |
19/09/2022 |
10.83
|
97,900 | 11.75 | 12 | 10.58 | 0 | 0 | 0 |
16/09/2022 |
11.75
|
87,706 | 12.33 | 12.50 | 11.67 | 0 | 0 | 0 |
15/09/2022 |
12.33
|
48,080 | 12.33 | 12.67 | 12.33 | 0 | 20 | -0.0 |
14/09/2022 |
12.33
|
76,351 | 12.83 | 12.83 | 12.08 | 0 | 0 | 0 |
13/09/2022 |
12.83
|
105,030 | 12.67 | 13.33 | 12.67 | 0 | 0 | 0 |
12/09/2022 |
12.67
|
378,840 | 11.58 | 12.67 | 11.50 | 0 | 0 | 0 |
09/09/2022 |
11.58
|
33,900 | 11.17 | 11.58 | 10.92 | 0 | 0 | 0 |
08/09/2022 |
11.17
|
99,600 | 11.42 | 11.75 | 11.17 | 0 | 0 | 0 |
07/09/2022 |
11.42
|
81,200 | 12.42 | 12.42 | 11.42 | 0 | 5,000 | -0.1 |
06/09/2022 |
12.42
|
48,901 | 12.50 | 12.58 | 12.08 | 0 | 0 | 0 |
05/09/2022 |
12.50
|
35,310 | 12.58 | 12.67 | 12.33 | 0 | 0 | 0 |
31/08/2022 |
12.58
|
63,200 | 12.33 | 12.58 | 12.08 | 0 | 0 | 0 |
30/08/2022 |
12.33
|
128,534 | 12.58 | 12.92 | 12.17 | 0 | 0 | 0 |
29/08/2022 |
12.58
|
227,300 | 13.33 | 13.33 | 12 | 0 | 0 | 0 |
26/08/2022 |
13.33
|
131,420 | 13.92 | 14.08 | 13.33 | 0 | 0 | 0 |
25/08/2022 |
13.92
|
64,250 | 13.92 | 14.17 | 13.67 | 0 | 0 | 0 |
24/08/2022 |
13.92
|
135,700 | 13.83 | 14.25 | 13.67 | 0 | 900 | -0.0 |
23/08/2022 |
13.83
|
207,500 | 13.58 | 14.50 | 13.17 | 0 | 0 | 0 |
22/08/2022 |
13.58
|
221,382 | 13.92 | 14.42 | 13.17 | 0 | 0 | 0 |
19/08/2022 |
13.92
|
316,310 | 12.67 | 13.92 | 12.50 | 0 | 100 | -0.0 |
18/08/2022 |
12.67
|
140,826 | 12.17 | 12.83 | 11.92 | 0 | 1,000 | -0.0 |
17/08/2022 |
12.17
|
477,300 | 11.08 | 12.17 | 10.75 | 0 | 13,100 | -0.2 |
16/08/2022 |
11.08
|
60,600 | 11.08 | 11.08 | 10.83 | 0 | 0 | 0 |
15/08/2022 |
11.08
|
72,300 | 10.92 | 11.42 | 10.75 | 0 | 0 | 0 |
12/08/2022 |
10.92
|
50,200 | 10.83 | 11 | 10.75 | 0 | 0 | 0 |
11/08/2022 |
10.83
|
174,801 | 11 | 11.25 | 10.83 | 0 | 1,500 | -0.0 |
10/08/2022 |
11
|
51,150 | 11.17 | 11.17 | 10.83 | 0 | 0 | 0 |
09/08/2022 |
11.17
|
49,499 | 11.25 | 11.33 | 11.08 | 0 | 0 | 0 |
08/08/2022 |
11.25
|
116,400 | 10.92 | 11.25 | 10.92 | 0 | 1,200 | -0.0 |
05/08/2022 |
10.92
|
96,000 | 10.75 | 10.92 | 10.25 | 0 | 200 | -0.0 |
04/08/2022 |
10.75
|
51,520 | 10.83 | 11 | 10.67 | 0 | 0 | 0 |
03/08/2022 |
10.83
|
73,300 | 10.58 | 11 | 10.58 | 0 | 0 | 0 |
02/08/2022 |
10.58
|
232,600 | 9.67 | 10.58 | 9.67 | 0 | 7,400 | -0.1 |
01/08/2022 |
9.67
|
69,900 | 9.58 | 9.75 | 9.58 | 0 | 2,200 | -0.0 |
29/07/2022 |
9.58
|
43,900 | 9.50 | 9.75 | 9.50 | 0 | 0 | 0 |
28/07/2022 |
9.50
|
84,000 | 9.42 | 9.67 | 9.33 | 0 | 0 | 0 |
27/07/2022 |
9.42
|
28,800 | 9.42 | 9.42 | 9.17 | 0 | 0 | 0 |
26/07/2022 |
9.42
|
18,000 | 9.50 | 9.58 | 9.33 | 0 | 0 | 0 |
25/07/2022 |
9.50
|
30,300 | 9.58 | 9.75 | 9.42 | 0 | 0 | 0 |
22/07/2022 |
9.58
|
33,200 | 9.58 | 9.83 | 9.58 | 0 | 0 | 0 |
21/07/2022 |
9.58
|
59,000 | 9.58 | 9.83 | 9.58 | 0 | 0 | 0 |
20/07/2022 |
9.58
|
76,200 | 9.17 | 9.58 | 9.42 | 0 | 0 | 0 |
19/07/2022 |
9.17
|
42,000 | 9.58 | 9.67 | 9.17 | 0 | 0 | 0 |
18/07/2022 |
9.58
|
38,500 | 9.58 | 9.83 | 9.42 | 0 | 0 | 0 |
15/07/2022 |
9.58
|
49,010 | 9.58 | 9.75 | 9.58 | 0 | 0 | 0 |
14/07/2022 |
9.58
|
32,900 | 9.58 | 9.92 | 9.42 | 0 | 0 | 0 |
13/07/2022 |
9.58
|
82,700 | 9.33 | 9.67 | 9.33 | 0 | 0 | 0 |
12/07/2022 |
9.33
|
105,090 | 8.75 | 9.33 | 8.75 | 0 | 0 | 0 |
11/07/2022 |
8.75
|
74,410 | 8.83 | 9 | 8.33 | 0 | 0 | 0 |
08/07/2022 |
8.83
|
31,100 | 8.42 | 8.83 | 8.58 | 0 | 0 | 0 |
07/07/2022 |
8.42
|
24,200 | 8.58 | 8.75 | 8.42 | 0 | 0 | 0 |
06/07/2022 |
8.58
|
47,800 | 8.83 | 9 | 8.50 | 0 | 0 | 0 |
05/07/2022 |
8.83
|
39,200 | 9.08 | 9.08 | 8.75 | 0 | 0 | 0 |
04/07/2022 |
9.08
|
27,900 | 8.92 | 9.17 | 9 | 0 | 0 | 0 |
01/07/2022 |
8.92
|
23,100 | 8.92 | 8.92 | 8.58 | 0 | 0 | 0 |
30/06/2022 |
8.92
|
61,700 | 9.33 | 9.42 | 8.92 | 0 | 0 | 0 |
29/06/2022 |
9.33
|
60,314 | 9.25 | 9.33 | 9 | 0 | 0 | 0 |
28/06/2022 |
9.25
|
88,020 | 9.25 | 9.42 | 9.08 | 0 | 0 | 0 |
27/06/2022 |
9.25
|
47,501 | 9.17 | 9.33 | 9 | 0 | 0 | 0 |
24/06/2022 |
9.17
|
38,942 | 8.67 | 9.25 | 8.75 | 0 | 1,300 | -0.0 |
23/06/2022 |
8.67
|
108,400 | 8.67 | 8.75 | 7.92 | 0 | 100 | -0.0 |
22/06/2022 |
8.67
|
49,600 | 8.33 | 8.75 | 8.42 | 0 | 0 | 0 |
21/06/2022 |
8.33
|
48,100 | 8.75 | 8.75 | 8.25 | 0 | 700 | -0.0 |
20/06/2022 |
8.75
|
97,020 | 8.75 | 9.17 | 8.33 | 0 | 2,900 | -0.0 |