| 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) |
-0.10 | -0.98% | 312,300 | -15,300 | -0.2 |
10
10.35
10.10
|
|
2 tháng
(2024-09-23) |
-0.20 | -1.94% | 1,090,500 | -418,100 | -4.3 |
10
10.35
10.10
|
|
3 tháng
(2024-08-26) |
-0.20 | -1.94% | 1,298,000 | -423,400 | -4.4 |
10
10.40
10.10
|
|
6 tháng
(2024-05-27) |
-0.90 | -8.18% | 4,780,400 | -1,163,900 | -12.5 |
10
11.10
10.10
|
|
12 tháng
(2023-11-28) |
-1.23 | -10.89% | 12,676,100 | -4,748,780 | -58.9 |
10
12.44
10.10
|
|
24 tháng
(2022-12-05) |
-1.61 | -13.75% | 25,271,800 | -4,251,168 | -45.9 |
10
19.08
10.10
|
|
36 tháng
(2021-12-08) |
2.06 | 25.65% | 30,682,400 | -4,287,671 | -44.5 |
7.14
19.08
10.10
|
|
60 tháng
(2019-12-19) |
2.78 | 38% | 40,262,980 | -5,109,761 | -53.0 |
5.02
19.08
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/07/2022 |
8.80
|
8,100 | 8.97 | 8.97 | 8.42 | 0 | 0 | -0.0 |
| 30/06/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | -0.0 |
| 29/06/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 28/06/2022 |
8.97
|
2,000 | 8.97 | 8.97 | 8.97 | 0 | 0 | -0.0 |
| 27/06/2022 |
8.97
|
13,800 | 8.97 | 8.97 | 8.42 | 0 | 1,400 | -0.0 |
| 24/06/2022 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | -0.0 |
| 23/06/2022 |
8.97
|
200 | 8.70 | 8.97 | 8.38 | 0 | 0 | -0.0 |
| 22/06/2022 |
8.70
|
1,100 | 8.32 | 8.73 | 8.70 | 0 | 0 | -0.0 |
| 21/06/2022 |
8.32
|
11,300 | 8.87 | 8.87 | 8.32 | 0 | 0 | -0.0 |
| 20/06/2022 |
8.87
|
100 | 8.32 | 8.87 | 8.87 | 0 | 0 | 0 |
| 17/06/2022 |
8.32
|
14,700 | 8.38 | 8.66 | 8.32 | 0 | 0 | -0.0 |
| 16/06/2022 |
8.38
|
700 | 8.18 | 8.59 | 7.90 | 0 | 0 | -0.0 |
| 15/06/2022 |
8.18
|
1,000 | 8.66 | 8.94 | 8.11 | 0 | 0 | -0.0 |
| 14/06/2022 |
8.66
|
2,100 | 8.66 | 8.66 | 8.66 | 0 | 0 | -0.0 |
| 13/06/2022 |
8.66
|
800 | 8.97 | 8.97 | 8.38 | 0 | 0 | -0.0 |
| 10/06/2022 |
8.97
|
7,400 | 8.87 | 9.01 | 8.42 | 0 | 0 | -0.0 |
| 09/06/2022 |
8.87
|
10,100 | 8.87 | 8.90 | 8.87 | 0 | 0 | -0.0 |
| 08/06/2022 |
8.87
|
300 | 8.87 | 8.87 | 8.87 | 0 | 0 | -0.0 |
| 07/06/2022 |
8.87
|
1,300 | 9.01 | 9.22 | 8.38 | 0 | 100 | -0.0 |
| 06/06/2022 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 03/06/2022 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0.2 |
| 02/06/2022 |
9.01
|
60,000 | 8.80 | 9.11 | 8.80 | 0 | 0 | 0.2 |
| 01/06/2022 |
8.80
|
20,100 | 9.22 | 9.22 | 8.80 | 17,400 | 0 | 0.2 |
| 31/05/2022 |
9.22
|
200 | 9.35 | 9.35 | 9.22 | 0 | 0 | 0.0 |
| 30/05/2022 |
9.35
|
35,000 | 9.35 | 9.56 | 8.84 | 100 | 0 | 0.0 |
| 27/05/2022 |
9.35
|
7,400 | 9.35 | 9.49 | 8.80 | 0 | 0 | 0 |
| 26/05/2022 |
9.35
|
20,800 | 9.01 | 9.35 | 8.73 | 0 | 0 | 0 |
| 25/05/2022 |
9.01
|
25,100 | 8.87 | 9.01 | 8.87 | 0 | 0 | 0 |
| 24/05/2022 |
8.87
|
6,300 | 8.87 | 8.87 | 8.38 | 0 | 0 | 0 |
| 23/05/2022 |
8.87
|
1,100 | 8.94 | 8.94 | 8.38 | 0 | 0 | 0 |
| 20/05/2022 |
8.94
|
3,100 | 8.97 | 8.97 | 8.38 | 0 | 0 | 0 |
| 19/05/2022 |
8.97
|
200 | 9.01 | 9.01 | 8.52 | 0 | 0 | 0 |
| 18/05/2022 |
9.01
|
18,000 | 8.59 | 9.18 | 8.11 | 0 | 0 | 0 |
| 17/05/2022 |
8.59
|
9,600 | 8.32 | 8.66 | 8.32 | 0 | 0 | 0 |
| 16/05/2022 |
8.32
|
2,100 | 8.18 | 8.32 | 8.32 | 0 | 0 | 0 |
| 13/05/2022 |
8.18
|
8,200 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 |
| 12/05/2022 |
8.18
|
900 | 8.32 | 8.32 | 7.83 | 0 | 0 | 0 |
| 11/05/2022 |
8.32
|
600 | 8.32 | 8.32 | 8.04 | 0 | 0 | 0 |
| 10/05/2022 |
8.32
|
17,600 | 7.97 | 8.32 | 7.97 | 0 | 100 | -0.0 |
| 09/05/2022 |
7.97
|
17,900 | 7.90 | 8.04 | 7.62 | 0 | 100 | -0.0 |
| 06/05/2022 |
7.90
|
23,500 | 7.97 | 8.49 | 7.76 | 0 | 0 | 0 |
| 05/05/2022 |
7.97
|
100 | 7.93 | 7.97 | 7.97 | 0 | 0 | 0 |
| 04/05/2022 |
7.93
|
2,000 | 8.42 | 8.97 | 7.93 | 0 | 0 | 0 |
| 29/04/2022 |
8.42
|
9,900 | 9.01 | 9.01 | 8.38 | 0 | 0 | 0 |
| 28/04/2022 |
9.01
|
3,100 | 8.52 | 9.01 | 7.97 | 0 | 0 | 0 |
| 27/04/2022 |
8.52
|
4,300 | 8.52 | 8.52 | 7.93 | 0 | 0 | 0 |
| 26/04/2022 |
8.52
|
2,300 | 8.59 | 8.59 | 8.04 | 0 | 400 | -0.0 |
| 25/04/2022 |
8.59
|
116,100 | 9.22 | 9.22 | 8.59 | 0 | 200 | -0.0 |
| 22/04/2022 |
9.22
|
33,000 | 8.80 | 9.39 | 8.80 | 3,600 | 1,100 | 0.0 |
| 21/04/2022 |
8.80
|
42,100 | 8.25 | 8.80 | 8.45 | 0 | 0 | 0 |
| 20/04/2022 |
8.25
|
39,300 | 7.73 | 8.25 | 7.73 | 0 | 4,000 | -0.0 |
| 19/04/2022 |
7.73
|
57,800 | 7.52 | 7.80 | 7.52 | 0 | 100 | -0.0 |
| 18/04/2022 |
7.52
|
13,200 | 7.76 | 7.76 | 7.28 | 0 | 200 | -0.0 |
| 15/04/2022 |
7.76
|
2,700 | 7.48 | 7.90 | 7.31 | 0 | 0 | 0 |
| 14/04/2022 |
7.48
|
2,900 | 7.83 | 7.83 | 7.48 | 0 | 300 | -0.0 |
| 13/04/2022 |
7.83
|
1,600 | 7.69 | 7.83 | 7.35 | 0 | 0 | 0 |
| 12/04/2022 |
7.69
|
1,700 | 7.76 | 7.80 | 7.62 | 0 | 200 | -0.0 |
| 08/04/2022 |
7.76
|
3,900 | 7.73 | 7.76 | 7.62 | 0 | 0 | 0 |
| 07/04/2022 |
7.73
|
1,000 | 7.73 | 7.83 | 7.62 | 0 | 0 | 0 |
| 06/04/2022 |
7.73
|
900 | 7.90 | 7.90 | 7.62 | 0 | 0 | 0 |
| 05/04/2022 |
7.90
|
5,800 | 7.62 | 8.11 | 7.59 | 0 | 700 | -0.0 |
| 04/04/2022 |
7.62
|
4,400 | 7.83 | 7.83 | 7.48 | 0 | 2,400 | -0.0 |
| 01/04/2022 |
7.83
|
2,700 | 7.69 | 7.83 | 7.55 | 0 | 0 | 0 |
| 31/03/2022 |
7.69
|
5,800 | 7.76 | 7.97 | 7.55 | 700 | 0 | 0.0 |
| 30/03/2022 |
7.76
|
4,200 | 7.97 | 7.97 | 7.48 | 0 | 1,000 | -0.0 |
| 29/03/2022 |
7.97
|
2,000 | 7.83 | 7.97 | 7.62 | 0 | 0 | 0 |
| 28/03/2022 |
7.83
|
8,900 | 8.11 | 8.11 | 7.73 | 0 | 0 | 0 |
| 25/03/2022 |
8.11
|
11,100 | 7.90 | 8.11 | 7.55 | 0 | 0 | 0 |
| 24/03/2022 |
7.90
|
3,900 | 7.97 | 8.14 | 7.52 | 0 | 0 | 0 |
| 23/03/2022 |
7.97
|
2,100 | 7.90 | 8.11 | 7.69 | 0 | 0 | 0 |
| 22/03/2022 |
7.90
|
3,100 | 7.86 | 8.21 | 7.90 | 0 | 0 | 0 |
| 21/03/2022 |
7.86
|
2,200 | 7.76 | 8.25 | 7.59 | 0 | 0 | 0 |
| 18/03/2022 |
7.76
|
10,200 | 7.93 | 7.97 | 7.62 | 0 | 3,300 | -0.0 |
| 17/03/2022 |
7.93
|
12,200 | 7.69 | 7.97 | 7.62 | 0 | 0 | 0 |
| 16/03/2022 |
7.69
|
6,800 | 7.62 | 7.90 | 7.62 | 0 | 0 | 0 |
| 15/03/2022 |
7.62
|
2,500 | 7.59 | 7.62 | 7.59 | 0 | 0 | 0 |
| 14/03/2022 |
7.59
|
1,500 | 7.62 | 7.62 | 7.48 | 0 | 0 | 0 |
| 11/03/2022 |
7.62
|
3,200 | 7.66 | 7.66 | 7.55 | 0 | 0 | 0 |
| 10/03/2022 |
7.66
|
1,600 | 7.59 | 7.66 | 7.55 | 0 | 0 | 0 |
| 09/03/2022 |
7.59
|
400 | 7.62 | 7.62 | 7.41 | 0 | 0 | 0 |
| 08/03/2022 |
7.62
|
2,900 | 7.73 | 7.76 | 7.45 | 0 | 0 | 0 |
| 07/03/2022 |
7.73
|
13,300 | 7.62 | 7.73 | 7.28 | 0 | 0 | 0 |
| 04/03/2022 |
7.62
|
3,100 | 7.38 | 7.62 | 7.38 | 0 | 0 | 0 |
| 03/03/2022 |
7.38
|
2,800 | 7.38 | 7.83 | 7.35 | 0 | 0 | 0 |
| 02/03/2022 |
7.38
|
6,200 | 7.41 | 7.86 | 7.07 | 0 | 0 | 0 |
| 01/03/2022 |
7.41
|
1,000 | 7.38 | 7.73 | 7.35 | 0 | 0 | 0 |
| 28/02/2022 |
7.38
|
7,400 | 7.59 | 7.76 | 7.21 | 0 | 200 | -0.0 |
| 25/02/2022 |
7.59
|
2,300 | 7.59 | 7.90 | 7.59 | 0 | 0 | 0 |
| 24/02/2022 |
7.59
|
6,600 | 7.73 | 7.76 | 7.41 | 0 | 0 | 0 |
| 23/02/2022 |
7.73
|
12,100 | 7.55 | 8.07 | 7.62 | 0 | 300 | -0.0 |
| 22/02/2022 |
7.55
|
3,600 | 7.93 | 7.93 | 7.55 | 0 | 100 | -0.0 |
| 21/02/2022 |
7.93
|
3,400 | 7.73 | 7.97 | 7.62 | 0 | 0 | 0 |
| 18/02/2022 |
7.73
|
3,100 | 7.86 | 7.86 | 7.62 | 0 | 0 | 0 |
| 17/02/2022 |
7.86
|
2,100 | 7.48 | 7.93 | 7.83 | 0 | 0 | 0 |
| 16/02/2022 |
7.48
|
2,700 | 7.69 | 7.97 | 7.31 | 0 | 0 | 0 |
| 15/02/2022 |
7.69
|
1,000 | 7.69 | 7.69 | 7.59 | 0 | 0 | 0 |
| 14/02/2022 |
7.69
|
3,700 | 7.97 | 7.97 | 7.62 | 0 | 0 | 0 |
| 11/02/2022 |
7.97
|
400 | 7.83 | 8.07 | 7.59 | 0 | 0 | 0 |
| 10/02/2022 |
7.83
|
9,000 | 7.90 | 8.18 | 7.62 | 0 | 3,000 | -0.0 |
| 09/02/2022 |
7.90
|
4,900 | 8.11 | 8.11 | 7.69 | 0 | 0 | 0 |