Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.50 | -4.59% | 632,851 | 0 | 0 |
10.40
10.90
10.40
|
2 tháng
(2024-09-23) |
-0.60 | -5.45% | 1,291,898 | 0 | 0 |
10.40
11
10.40
|
3 tháng
(2024-08-23) |
-0.40 | -3.70% | 2,223,846 | 0 | 0 |
10.40
11.70
10.40
|
6 tháng
(2024-05-27) |
-2.40 | -18.75% | 10,018,890 | -274,000 | -3.6 |
10.40
13.30
10.40
|
12 tháng
(2023-11-27) |
1.80 | 20.93% | 29,353,312 | -12,900 | -0.2 |
8.60
14.50
10.40
|
24 tháng
(2022-12-02) |
2.20 | 26.83% | 46,445,332 | -23,000 | -0.4 |
7.20
14.50
10.40
|
36 tháng
(2021-12-07) |
-11.90 | -53.36% | 76,246,573 | 277,300 | 5.7 |
5.60
25
10.40
|
60 tháng
(2019-12-18) |
-5.60 | -35% | 193,009,511 | 681,300 | 15.1 |
5.60
30
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2022 |
6.60
|
40,900 | 6.70 | 6.80 | 6.20 | 0 | 0 | 0 |
18/11/2022 |
6.70
|
58,900 | 6.40 | 6.80 | 6.10 | 0 | 0 | 0 |
17/11/2022 |
6.40
|
55,800 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
16/11/2022 |
6.20
|
97,600 | 5.60 | 6.50 | 5.20 | 0 | 0 | 0 |
15/11/2022 |
5.60
|
80,100 | 6.40 | 6.40 | 5.40 | 0 | 0 | 0 |
14/11/2022 |
6.40
|
71,000 | 6.70 | 6.90 | 6 | 0 | 0 | 0 |
11/11/2022 |
6.70
|
83,500 | 7 | 7.40 | 6.60 | 0 | 0 | 0 |
10/11/2022 |
7
|
157,700 | 7.90 | 7.90 | 6.80 | 0 | 0 | 0 |
09/11/2022 |
7.90
|
23,802 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
08/11/2022 |
8
|
59,400 | 8 | 8 | 7.70 | 0 | 0 | 0 |
07/11/2022 |
8
|
94,300 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
04/11/2022 |
8.60
|
70,700 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
03/11/2022 |
8.70
|
101,201 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
02/11/2022 |
8.70
|
95,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
01/11/2022 |
8.80
|
47,900 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
31/10/2022 |
8.70
|
90,800 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
28/10/2022 |
8.70
|
59,800 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
27/10/2022 |
8.80
|
34,200 | 8.70 | 9.60 | 8.60 | 0 | 0 | 0 |
26/10/2022 |
8.70
|
98,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
25/10/2022 |
8.90
|
51,900 | 8.60 | 9 | 8 | 0 | 0 | 0 |
24/10/2022 |
8.60
|
70,000 | 9.10 | 9.30 | 8.60 | 0 | 0 | 0 |
21/10/2022 |
9.10
|
50,900 | 9.90 | 11 | 9.10 | 0 | 0 | 0 |
20/10/2022 |
9.90
|
30,800 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
19/10/2022 |
9.90
|
23,100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
18/10/2022 |
10
|
28,100 | 9.80 | 10 | 9.70 | 0 | 100 | -0.0 |
17/10/2022 |
9.80
|
11,300 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
14/10/2022 |
9.80
|
37,800 | 9.50 | 10.30 | 9.60 | 0 | 0 | 0 |
13/10/2022 |
9.50
|
35,100 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
12/10/2022 |
9.70
|
46,500 | 9.40 | 9.70 | 9 | 0 | 0 | 0 |
11/10/2022 |
9.40
|
104,300 | 9.90 | 11 | 9 | 0 | 0 | 0 |
10/10/2022 |
9.90
|
45,500 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
07/10/2022 |
9.90
|
92,900 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
06/10/2022 |
10.20
|
98,700 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
05/10/2022 |
10.50
|
133,100 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
04/10/2022 |
10.30
|
92,600 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
03/10/2022 |
10.20
|
70,200 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
30/09/2022 |
10.80
|
165,200 | 10.90 | 11.10 | 9.90 | 0 | 0 | 0 |
29/09/2022 |
10.90
|
15,700 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |
28/09/2022 |
11.40
|
68,100 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
27/09/2022 |
11.70
|
25,810 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
26/09/2022 |
11.60
|
192,700 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
23/09/2022 |
11.70
|
37,500 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
22/09/2022 |
11.90
|
53,900 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
21/09/2022 |
11.90
|
21,000 | 12 | 12.50 | 11.80 | 0 | 0 | 0 |
20/09/2022 |
12
|
16,700 | 12 | 12.20 | 11.80 | 0 | 0 | 0 |
19/09/2022 |
12
|
76,300 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 |
16/09/2022 |
12.20
|
70,000 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
15/09/2022 |
12.30
|
24,100 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
14/09/2022 |
12.20
|
55,803 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
13/09/2022 |
12.60
|
22,600 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
12/09/2022 |
12.80
|
210,500 | 12.30 | 13.10 | 12 | 0 | 0 | 0 |
09/09/2022 |
12.30
|
32,100 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
08/09/2022 |
12.30
|
24,300 | 12.30 | 12.80 | 12.10 | 0 | 0 | 0 |
07/09/2022 |
12.30
|
60,900 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 |
06/09/2022 |
12.70
|
30,600 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
05/09/2022 |
12.80
|
58,800 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
31/08/2022 |
12.80
|
41,800 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
30/08/2022 |
13
|
43,900 | 12.90 | 13.30 | 12.80 | 0 | 0 | 0 |
29/08/2022 |
12.90
|
28,700 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
26/08/2022 |
13.30
|
74,000 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
25/08/2022 |
13.50
|
58,700 | 13.10 | 13.90 | 13.20 | 0 | 0 | 0 |
24/08/2022 |
13.10
|
83,400 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
23/08/2022 |
13
|
24,100 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
22/08/2022 |
13
|
90,400 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
19/08/2022 |
13.50
|
47,400 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
18/08/2022 |
13.60
|
73,900 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
17/08/2022 |
13.90
|
75,300 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
16/08/2022 |
13.90
|
57,800 | 14.10 | 14.10 | 13.60 | 0 | 0 | 0 |
15/08/2022 |
14.10
|
108,200 | 13.80 | 14.10 | 13.70 | 0 | 0 | 0 |
12/08/2022 |
13.80
|
75,800 | 13.70 | 13.80 | 13.30 | 0 | 0 | 0 |
11/08/2022 |
13.70
|
188,800 | 13.80 | 14.70 | 13.60 | 0 | 0 | 0 |
10/08/2022 |
13.80
|
130,300 | 14 | 14 | 13.30 | 0 | 0 | 0 |
09/08/2022 |
14
|
174,700 | 13.40 | 14.90 | 13.70 | 0 | 0 | 0 |
08/08/2022 |
13.40
|
229,600 | 11.80 | 13.40 | 11.80 | 0 | 0 | 0 |
05/08/2022 |
11.80
|
137,700 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
04/08/2022 |
11.70
|
68,500 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
03/08/2022 |
11.70
|
106,110 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
02/08/2022 |
11.80
|
33,116 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
01/08/2022 |
11.80
|
87,910 | 11.50 | 11.90 | 11.40 | 0 | 0 | 0 |
29/07/2022 |
11.50
|
39,034 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
28/07/2022 |
11.30
|
48,102 | 11.20 | 11.80 | 11.20 | 0 | 0 | 0 |
27/07/2022 |
11.20
|
32,408 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
26/07/2022 |
11.30
|
17,000 | 11.40 | 11.60 | 11.20 | 0 | 0 | 0 |
25/07/2022 |
11.40
|
16,350 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
22/07/2022 |
11.70
|
60,300 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
21/07/2022 |
11.60
|
48,002 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
20/07/2022 |
11.70
|
58,400 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
19/07/2022 |
11.50
|
21,100 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
18/07/2022 |
11.50
|
96,900 | 11.30 | 11.70 | 11.20 | 0 | 0 | 0 |
15/07/2022 |
11.30
|
28,074 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
14/07/2022 |
11.20
|
57,800 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
13/07/2022 |
11.20
|
28,400 | 11 | 11.20 | 10.80 | 0 | 0 | 0 |
12/07/2022 |
11
|
26,700 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
11/07/2022 |
10.90
|
103,100 | 11.30 | 11.30 | 10.50 | 0 | 0 | 0 |
08/07/2022 |
11.30
|
15,314 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
07/07/2022 |
11.20
|
27,500 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
06/07/2022 |
11.20
|
46,500 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
05/07/2022 |
11.50
|
24,135 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 |
04/07/2022 |
11.50
|
26,000 | 11.30 | 11.90 | 11.20 | 0 | 0 | 0 |
01/07/2022 |
11.30
|
71,900 | 11.60 | 11.60 | 9.80 | 0 | 0 | 0 |