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) |
-0.60 | -6.25% | 14,415 | 0 | 0 |
8.20
11
9
|
2 tháng
(2024-09-23) |
-0.60 | -6.25% | 21,663 | 0 | 0 |
8.20
11
9
|
3 tháng
(2024-08-26) |
0.40 | 4.65% | 27,763 | 0 | 0 |
8.20
11
9
|
6 tháng
(2024-05-27) |
1 | 12.50% | 178,465 | 0 | 0 |
8
11
9
|
12 tháng
(2023-11-28) |
0.30 | 3.45% | 665,949 | -301,264 | -2.5 |
7.50
11
9
|
24 tháng
(2022-12-05) |
-0.90 | -9.09% | 2,159,473 | -301,264 | -2.5 |
7.50
11
9
|
36 tháng
(2021-12-08) |
-6.50 | -41.94% | 6,429,410 | -301,264 | -2.5 |
7.40
25.10
9
|
60 tháng
(2019-12-19) |
-1.20 | -11.76% | 16,366,992 | -301,264 | -2.5 |
7.40
25.10
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2022 |
8.10
|
5,760 | 7.40 | 8.10 | 7.70 | 0 | 0 | 0 |
21/11/2022 |
7.40
|
129 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
18/11/2022 |
7.90
|
200 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
17/11/2022 |
8.70
|
12,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
16/11/2022 |
8.80
|
6,037 | 8.10 | 8.80 | 7.30 | 0 | 0 | 0 |
15/11/2022 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
14/11/2022 |
8.10
|
200 | 9 | 9 | 8.10 | 0 | 0 | 0 |
11/11/2022 |
9
|
400 | 10 | 10 | 9 | 0 | 0 | 0 |
10/11/2022 |
10
|
500 | 10 | 10 | 9 | 0 | 0 | 0 |
09/11/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
08/11/2022 |
10
|
1,100 | 10 | 10 | 9 | 0 | 0 | 0 |
07/11/2022 |
10
|
1 | 10 | 10 | 10 | 0 | 0 | 0 |
04/11/2022 |
10
|
8,100 | 9.50 | 10 | 9.70 | 0 | 0 | 0 |
03/11/2022 |
9.50
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
02/11/2022 |
9.50
|
4,100 | 10 | 10.70 | 9.50 | 0 | 0 | 0 |
01/11/2022 |
10
|
100 | 9.50 | 10 | 10 | 0 | 0 | 0 |
31/10/2022 |
9.50
|
2,700 | 8.70 | 9.50 | 9.50 | 0 | 0 | 0 |
28/10/2022 |
8.70
|
1 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
27/10/2022 |
8.70
|
1,300 | 9 | 9.80 | 8.70 | 0 | 0 | 0 |
26/10/2022 |
9
|
16,800 | 9 | 9.90 | 9 | 0 | 0 | 0 |
25/10/2022 |
9
|
1,200 | 9 | 9 | 8.10 | 0 | 0 | 0 |
24/10/2022 |
9
|
500 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
21/10/2022 |
9.50
|
8,928 | 10.20 | 10.50 | 9.50 | 0 | 0 | 0 |
20/10/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
19/10/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
18/10/2022 |
10.20
|
9,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
17/10/2022 |
10.50
|
5,600 | 9.60 | 10.50 | 9.20 | 0 | 0 | 0 |
14/10/2022 |
9.60
|
17,100 | 10 | 10 | 9.50 | 0 | 0 | 0 |
13/10/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
12/10/2022 |
10
|
900 | 9.60 | 10 | 9 | 0 | 0 | 0 |
11/10/2022 |
9.60
|
200 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
10/10/2022 |
10.30
|
600 | 10.10 | 10.30 | 9.30 | 0 | 0 | 0 |
07/10/2022 |
10.10
|
1,900 | 10.20 | 11.10 | 9.90 | 0 | 0 | 0 |
06/10/2022 |
10.20
|
18,748 | 10.20 | 11.20 | 10.10 | 0 | 0 | 0 |
05/10/2022 |
10.20
|
1,101 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
04/10/2022 |
10.90
|
1,400 | 10.80 | 10.90 | 10.20 | 0 | 0 | 0 |
03/10/2022 |
10.80
|
5,201 | 11.90 | 11.90 | 10.80 | 0 | 0 | 0 |
30/09/2022 |
11.90
|
18,100 | 11 | 12.10 | 10.50 | 0 | 0 | 0 |
29/09/2022 |
11
|
72,968 | 10 | 11 | 10.20 | 0 | 0 | 0 |
28/09/2022 |
10
|
7,400 | 10.20 | 10.20 | 10 | 0 | 1,000 | -0.0 |
27/09/2022 |
10.20
|
11,109 | 10.40 | 10.90 | 10.20 | 0 | 0 | 0 |
26/09/2022 |
10.40
|
3,301 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 |
23/09/2022 |
11.20
|
164,537 | 10.20 | 11.20 | 10.20 | 0 | 0 | 0 |
22/09/2022 |
10.20
|
12,700 | 10.60 | 11.40 | 10.10 | 0 | 0 | 0 |
21/09/2022 |
10.60
|
1,916 | 10.70 | 11.60 | 10.50 | 1,000 | 0 | 0.0 |
20/09/2022 |
10.70
|
187,156 | 9.80 | 10.70 | 9.50 | 0 | 0 | 0 |
19/09/2022 |
9.80
|
16,000 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
16/09/2022 |
10.50
|
706 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
15/09/2022 |
10.60
|
2,900 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
14/09/2022 |
10.60
|
11,154 | 11 | 12.10 | 10.10 | 0 | 0 | 0 |
13/09/2022 |
11
|
30,246 | 10 | 11 | 10 | 0 | 0 | 0 |
12/09/2022 |
10
|
7,187 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
09/09/2022 |
10.50
|
39,200 | 9.70 | 10.50 | 9.50 | 0 | 0 | 0 |
08/09/2022 |
9.70
|
10,300 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
07/09/2022 |
9.50
|
6,100 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
06/09/2022 |
9.90
|
1,101 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
05/09/2022 |
10.10
|
300 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
31/08/2022 |
9.90
|
900 | 10 | 10 | 9.90 | 0 | 0 | 0 |
30/08/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
29/08/2022 |
10
|
2,100 | 10 | 10 | 9.20 | 0 | 0 | 0 |
26/08/2022 |
10
|
3,700 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
25/08/2022 |
9.80
|
15,100 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
24/08/2022 |
10.20
|
13,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
23/08/2022 |
10
|
7,400 | 10 | 10 | 10 | 0 | 0 | 0 |
22/08/2022 |
10
|
10,400 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
19/08/2022 |
10.30
|
18,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
18/08/2022 |
10.30
|
7,700 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
17/08/2022 |
10.30
|
48,800 | 10 | 10.60 | 10 | 0 | 0 | 0 |
16/08/2022 |
10
|
194,400 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
15/08/2022 |
10.90
|
2,100 | 10.20 | 10.90 | 10.80 | 0 | 0 | 0 |
12/08/2022 |
10.20
|
18,100 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
11/08/2022 |
10.80
|
134,700 | 10.90 | 11.10 | 10 | 0 | 0 | 0 |
10/08/2022 |
10.90
|
12,500 | 10.50 | 11 | 10 | 0 | 0 | 0 |
09/08/2022 |
10.50
|
5,900 | 11 | 11 | 10 | 0 | 0 | 0 |
08/08/2022 |
11
|
9,700 | 11.10 | 11.40 | 10.10 | 0 | 0 | 0 |
05/08/2022 |
11.10
|
6,903 | 11.90 | 11.90 | 11 | 0 | 0 | 0 |
04/08/2022 |
11.90
|
800 | 11 | 12 | 11.90 | 0 | 0 | 0 |
03/08/2022 |
11
|
6,100 | 10.30 | 11 | 10.20 | 0 | 0 | 0 |
02/08/2022 |
10.30
|
12,150 | 10.70 | 11 | 9.80 | 0 | 0 | 0 |
01/08/2022 |
10.70
|
7,000 | 11 | 11 | 10.70 | 0 | 0 | 0 |
29/07/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
28/07/2022 |
11
|
8,200 | 10.90 | 11.40 | 10.30 | 0 | 0 | 0 |
27/07/2022 |
10.90
|
1,000 | 10.60 | 10.90 | 10.90 | 0 | 0 | 0 |
26/07/2022 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
25/07/2022 |
10.60
|
3,300 | 11 | 11 | 10 | 0 | 0 | 0 |
22/07/2022 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
21/07/2022 |
11
|
13,500 | 10.60 | 11.30 | 10.60 | 0 | 0 | 0 |
20/07/2022 |
10.60
|
6,600 | 11.40 | 11.40 | 10.60 | 0 | 0 | 0 |
19/07/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
18/07/2022 |
11.40
|
810 | 10.60 | 11.40 | 10.10 | 0 | 0 | 0 |
15/07/2022 |
10.60
|
1,143 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
14/07/2022 |
10.60
|
17 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
13/07/2022 |
10.60
|
2,200 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
12/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
11/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
08/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
07/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
06/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
05/07/2022 |
11.50
|
200 | 10.60 | 11.50 | 9.70 | 0 | 0 | 0 |
04/07/2022 |
10.60
|
2,000 | 11.60 | 11.60 | 10.60 | 0 | 0 | 0 |