Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -4.68% | 50,800 | -500 | -0.0 |
7.93
8.60
8.15
|
2 tháng
(2024-07-22) |
-1.35 | -14.21% | 206,700 | 100 | 0.0 |
7.90
9.50
8.15
|
3 tháng
(2024-06-20) |
-2.25 | -21.63% | 717,800 | 200 | 0.0 |
7.90
11.85
8.15
|
6 tháng
(2024-03-22) |
0.10 | 1.24% | 996,700 | 300 | 0.0 |
7.45
11.85
8.15
|
12 tháng
(2023-09-25) |
-0.34 | -4% | 1,472,300 | 9,400 | 0.1 |
7.38
11.85
8.15
|
24 tháng
(2022-09-29) |
-3.85 | -32.08% | 5,553,900 | 65,900 | 0.8 |
5.12
12
8.15
|
36 tháng
(2021-10-04) |
-1.62 | -16.58% | 17,142,700 | 44,030 | -0.2 |
5.12
32.40
8.15
|
60 tháng
(2019-10-15) |
1.26 | 18.29% | 27,273,640 | -17,134,750 | -95.9 |
3.92
32.40
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2023 |
7.41
|
2,600 | 7.60 | 7.70 | 7.41 | 0 | 0 | 0 |
22/11/2023 |
7.60
|
2,200 | 7.61 | 7.61 | 7.45 | 0 | 0 | 0 |
21/11/2023 |
7.61
|
500 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
20/11/2023 |
7.79
|
400 | 7.50 | 7.80 | 7.11 | 100 | 0 | 0.0 |
17/11/2023 |
7.50
|
16,300 | 7.58 | 7.80 | 7.12 | 0 | 0 | 0 |
16/11/2023 |
7.58
|
6,500 | 7.57 | 7.84 | 7.53 | 0 | 0 | 0 |
15/11/2023 |
7.57
|
22,900 | 7.52 | 8.03 | 7.57 | 0 | 0 | 0 |
14/11/2023 |
7.52
|
8,300 | 7.98 | 7.98 | 7.52 | 0 | 0 | 0 |
13/11/2023 |
7.98
|
11,400 | 7.99 | 7.99 | 7.52 | 0 | 0 | 0 |
10/11/2023 |
7.99
|
1,300 | 7.94 | 8 | 7.50 | 0 | 0 | 0 |
09/11/2023 |
7.94
|
1,500 | 7.76 | 8.01 | 7.76 | 0 | 0 | 0 |
08/11/2023 |
7.76
|
1,900 | 7.75 | 7.76 | 7.74 | 0 | 0 | 0 |
07/11/2023 |
7.75
|
9,700 | 8.08 | 8.08 | 7.53 | 0 | 0 | 0 |
06/11/2023 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
03/11/2023 |
8.08
|
7,400 | 7.80 | 8.19 | 7.45 | 0 | 0 | 0 |
02/11/2023 |
7.80
|
7,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
01/11/2023 |
7.50
|
1,100 | 7.38 | 7.51 | 7.49 | 0 | 0 | 0 |
31/10/2023 |
7.38
|
1,000 | 7.80 | 8.10 | 7.33 | 0 | 0 | 0 |
30/10/2023 |
7.80
|
400 | 7.86 | 7.86 | 7.80 | 0 | 0 | 0 |
27/10/2023 |
7.86
|
600 | 7.88 | 7.88 | 7.36 | 0 | 0 | 0 |
26/10/2023 |
7.88
|
500 | 7.99 | 7.99 | 7.51 | 0 | 0 | 0 |
25/10/2023 |
7.99
|
1,000 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 |
24/10/2023 |
7.90
|
3,200 | 7.89 | 7.90 | 7.50 | 0 | 0 | 0 |
23/10/2023 |
7.89
|
3,200 | 8 | 8 | 7.53 | 0 | 0 | 0 |
20/10/2023 |
8
|
7,500 | 8.05 | 8.05 | 7.57 | 0 | 0 | 0 |
19/10/2023 |
8.05
|
6,200 | 8.23 | 8.23 | 7.71 | 0 | 0 | 0 |
18/10/2023 |
8.23
|
14,300 | 8.28 | 8.28 | 7.73 | 0 | 0 | 0 |
17/10/2023 |
8.28
|
6,500 | 8.39 | 8.39 | 7.86 | 0 | 0 | 0 |
16/10/2023 |
8.39
|
600 | 8.40 | 8.40 | 8.01 | 0 | 0 | 0 |
13/10/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/10/2023 |
8.40
|
500 | 8.40 | 8.59 | 8.40 | 0 | 0 | 0 |
11/10/2023 |
8.40
|
2,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
10/10/2023 |
8.50
|
3,000 | 8.48 | 8.60 | 8.49 | 0 | 0 | 0 |
09/10/2023 |
8.48
|
200 | 8.15 | 8.65 | 8.48 | 0 | 0 | 0 |
06/10/2023 |
8.15
|
2,200 | 8.39 | 8.39 | 8.11 | 0 | 0 | 0 |
05/10/2023 |
8.39
|
1,000 | 8.54 | 8.54 | 8.15 | 0 | 0 | 0 |
04/10/2023 |
8.54
|
8,600 | 8.19 | 8.60 | 8 | 0 | 0 | 0 |
03/10/2023 |
8.19
|
13,800 | 8.80 | 8.80 | 8.19 | 0 | 0 | 0 |
02/10/2023 |
8.80
|
500 | 8.40 | 8.85 | 8.40 | 0 | 0 | 0 |
29/09/2023 |
8.40
|
7,200 | 8.40 | 8.50 | 7.82 | 0 | 0 | 0 |
28/09/2023 |
8.40
|
2,300 | 8.40 | 8.40 | 8.34 | 0 | 0 | 0 |
27/09/2023 |
8.40
|
3,200 | 8.41 | 8.41 | 8 | 0 | 0 | 0 |
26/09/2023 |
8.41
|
3,700 | 8.49 | 8.49 | 8.41 | 0 | 0 | 0 |
25/09/2023 |
8.49
|
2,000 | 8.60 | 8.60 | 8.49 | 0 | 0 | 0 |
22/09/2023 |
8.60
|
8,600 | 8.99 | 8.99 | 8.50 | 4,000 | 0 | 0.0 |
21/09/2023 |
8.99
|
2,500 | 8.87 | 9.30 | 8.72 | 0 | 0 | 0 |
20/09/2023 |
8.87
|
4,300 | 8.69 | 8.87 | 8.61 | 0 | 0 | 0 |
19/09/2023 |
8.69
|
4,800 | 8.50 | 8.70 | 8.42 | 0 | 0 | 0 |
18/09/2023 |
8.50
|
14,600 | 8.70 | 8.70 | 8.25 | 0 | 0 | 0 |
15/09/2023 |
8.70
|
7,400 | 8.63 | 8.80 | 8.55 | 0 | 0 | 0 |
14/09/2023 |
8.63
|
7,100 | 8.85 | 8.85 | 8.60 | 0 | 0 | 0 |
13/09/2023 |
8.85
|
7,300 | 8.79 | 8.85 | 8.68 | 0 | 0 | 0 |
12/09/2023 |
8.79
|
19,400 | 8.63 | 8.80 | 8.60 | 0 | 0 | 0 |
11/09/2023 |
8.63
|
33,300 | 8.78 | 8.90 | 8.63 | 0 | 0 | 0 |
08/09/2023 |
8.78
|
17,200 | 8.85 | 9 | 8.77 | 0 | 0 | 0 |
07/09/2023 |
8.85
|
8,900 | 9 | 9.10 | 8.85 | 0 | 0 | 0 |
06/09/2023 |
9
|
6,600 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
05/09/2023 |
8.90
|
21,900 | 8.90 | 9 | 8.67 | 0 | 0 | 0 |
31/08/2023 |
8.90
|
17,600 | 8.85 | 9 | 8.71 | 0 | 0 | 0 |
30/08/2023 |
8.85
|
10,600 | 8.66 | 8.87 | 8.66 | 0 | 0 | 0 |
29/08/2023 |
8.66
|
15,500 | 8.65 | 8.87 | 8.66 | 0 | 0 | 0 |
28/08/2023 |
8.65
|
5,800 | 8.64 | 8.80 | 8.62 | 0 | 0 | 0 |
25/08/2023 |
8.64
|
21,700 | 8.76 | 8.80 | 8.56 | 0 | 0 | 0 |
24/08/2023 |
8.76
|
6,100 | 8.55 | 8.77 | 8.50 | 0 | 0 | 0 |
23/08/2023 |
8.55
|
18,200 | 8.71 | 8.95 | 8.50 | 0 | 0 | 0 |
22/08/2023 |
8.71
|
47,400 | 8.68 | 8.89 | 8.30 | 0 | 100 | -0.0 |
21/08/2023 |
8.68
|
26,300 | 9.15 | 9.35 | 8.52 | 0 | 0 | 0 |
18/08/2023 |
9.15
|
25,500 | 9.80 | 10.10 | 9.15 | 0 | 0 | 0 |
17/08/2023 |
9.80
|
34,000 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
16/08/2023 |
10.20
|
29,600 | 10.20 | 10.25 | 10 | 0 | 0 | 0 |
15/08/2023 |
10.20
|
59,200 | 10 | 10.30 | 10 | 0 | 0 | 0 |
14/08/2023 |
10
|
38,300 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
11/08/2023 |
10
|
14,500 | 10 | 10.35 | 9.70 | 0 | 0 | 0 |
10/08/2023 |
10
|
60,900 | 9.95 | 10.50 | 9.81 | 0 | 0 | 0 |
09/08/2023 |
9.95
|
29,100 | 9.84 | 10 | 9.62 | 0 | 0 | 0 |
08/08/2023 |
9.84
|
25,000 | 9.80 | 9.84 | 9.56 | 0 | 1,600 | -0.0 |
07/08/2023 |
9.80
|
56,400 | 9.80 | 9.81 | 9.66 | 0 | 0 | 0 |
04/08/2023 |
9.80
|
49,000 | 9.78 | 9.98 | 9.70 | 200 | 0 | 0.0 |
03/08/2023 |
9.78
|
31,000 | 10.40 | 10.40 | 9.70 | 700 | 0 | 0.0 |
02/08/2023 |
10.40
|
51,400 | 10.05 | 10.70 | 9.60 | 600 | 200 | 0.0 |
01/08/2023 |
10.05
|
105,300 | 10.20 | 10.85 | 10.05 | 100 | 0 | 0.0 |
31/07/2023 |
10.20
|
106,900 | 9.55 | 10.20 | 9.80 | 600 | 0 | 0.0 |
28/07/2023 |
9.55
|
77,700 | 8.93 | 9.55 | 8.95 | 0 | 100 | -0.0 |
27/07/2023 |
8.93
|
6,200 | 8.93 | 8.93 | 8.89 | 0 | 0 | 0 |
26/07/2023 |
8.93
|
10,400 | 8.90 | 8.95 | 8.67 | 0 | 0 | 0 |
25/07/2023 |
8.90
|
17,900 | 8.89 | 8.94 | 8.80 | 0 | 0 | 0 |
24/07/2023 |
8.89
|
14,100 | 8.90 | 8.90 | 8.68 | 0 | 0 | 0 |
21/07/2023 |
8.90
|
12,700 | 8.90 | 8.95 | 8.53 | 0 | 100 | -0.0 |
20/07/2023 |
8.90
|
1,300 | 8.99 | 8.99 | 8.88 | 0 | 0 | 0 |
19/07/2023 |
8.99
|
5,900 | 8.88 | 8.99 | 8.60 | 0 | 0 | 0 |
18/07/2023 |
8.88
|
10,700 | 8.89 | 8.89 | 8.72 | 0 | 1,700 | -0.0 |
17/07/2023 |
8.89
|
12,000 | 8.70 | 8.95 | 8.60 | 0 | 0 | 0 |
14/07/2023 |
8.70
|
14,000 | 8.92 | 8.92 | 8.70 | 0 | 800 | -0.0 |
13/07/2023 |
8.92
|
16,100 | 8.80 | 8.92 | 8.55 | 0 | 0 | 0 |
12/07/2023 |
8.80
|
13,100 | 8.80 | 9.38 | 8.60 | 0 | 400 | -0.0 |
11/07/2023 |
8.80
|
13,500 | 8.93 | 9 | 8.80 | 0 | 0 | 0 |
10/07/2023 |
8.93
|
12,200 | 8.60 | 9.20 | 8.70 | 0 | 0 | 0 |
07/07/2023 |
8.60
|
23,000 | 8.58 | 8.60 | 8.58 | 0 | 0 | 0 |
06/07/2023 |
8.58
|
8,700 | 8.63 | 8.63 | 8.58 | 0 | 0 | 0 |
05/07/2023 |
8.63
|
6,400 | 8.71 | 8.98 | 8.61 | 0 | 0 | 0 |