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) |
-0.20 | -2.11% | 80,400 | 3,000 | 0.0 |
9.10
9.50
9.30
|
2 tháng
(2024-07-22) |
-0.60 | -6.06% | 106,400 | 1,000 | 0.0 |
9.10
10.10
9.30
|
3 tháng
(2024-06-20) |
-0.70 | -7% | 163,000 | 800 | 0.0 |
9.10
10.90
9.30
|
6 tháng
(2024-03-22) |
-0.13 | -1.36% | 464,700 | 2,100 | 0.0 |
9.10
10.90
9.30
|
12 tháng
(2023-09-25) |
-0.13 | -1.36% | 1,198,135 | 7,970 | 0.0 |
8.10
10.90
9.30
|
24 tháng
(2022-09-29) |
-6.89 | -42.56% | 2,936,909 | 8,270 | 0.0 |
8.10
16.19
9.30
|
36 tháng
(2021-10-04) |
-2.03 | -17.91% | 21,312,305 | -605,830 | -17.8 |
8.10
34.08
9.30
|
60 tháng
(2019-10-15) |
1.79 | 23.85% | 27,265,013 | -785,760 | -19.4 |
5.84
34.08
9.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
8.95
|
2,800 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
24/11/2023 |
8.95
|
1,600 | 8.86 | 8.95 | 8.86 | 0 | 0 | 0 |
23/11/2023 |
9.05
|
8,801 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 |
22/11/2023 |
9.33
|
300 | 9.33 | 9.33 | 9.14 | 0 | 0 | 0 |
21/11/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
20/11/2023 |
9.43
|
2,000 | 9.33 | 9.43 | 9.33 | 0 | 0 | 0 |
17/11/2023 |
9.33
|
7,500 | 9.90 | 9.90 | 9.05 | 0 | 0 | 0 |
16/11/2023 |
9.33
|
2,800 | 9.33 | 9.33 | 9.14 | 0 | 0 | 0 |
15/11/2023 |
9.43
|
8,400 | 9.33 | 9.43 | 9.33 | 0 | 0 | 0 |
14/11/2023 |
9.33
|
15,600 | 9.33 | 9.33 | 9.14 | 0 | 0 | 0 |
13/11/2023 |
9.24
|
12,100 | 9.52 | 9.52 | 9.24 | 0 | 0 | 0 |
10/11/2023 |
9.52
|
3,400 | 10 | 10 | 9.52 | 0 | 0 | 0 |
09/11/2023 |
9.71
|
55,400 | 8.95 | 9.71 | 8.95 | 0 | 0 | 0 |
08/11/2023 |
8.86
|
2,300 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
07/11/2023 |
8.86
|
6,400 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
06/11/2023 |
8.86
|
18,800 | 8.86 | 8.95 | 8.29 | 0 | 0 | 0 |
03/11/2023 |
8.95
|
2,200 | 8.57 | 9.05 | 8.57 | 0 | 0 | 0 |
02/11/2023 |
8.57
|
5,700 | 9.05 | 9.24 | 8.57 | 0 | 0 | 0 |
01/11/2023 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
31/10/2023 |
8.57
|
3,100 | 8.57 | 8.57 | 8.10 | 0 | 0 | 0 |
30/10/2023 |
8.57
|
12,900 | 8.57 | 8.57 | 8.29 | 0 | 0 | 0 |
27/10/2023 |
9.05
|
3,700 | 8.86 | 9.14 | 8.57 | 0 | 0 | 0 |
26/10/2023 |
8.86
|
5,800 | 8.95 | 8.95 | 8.48 | 0 | 0 | 0 |
25/10/2023 |
8.95
|
1,800 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 |
24/10/2023 |
9.05
|
1,100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
23/10/2023 |
9.05
|
300 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
20/10/2023 |
9.05
|
1,900 | 9.52 | 9.52 | 8.86 | 0 | 0 | 0 |
19/10/2023 |
8.86
|
1,000 | 8.95 | 8.95 | 8.86 | 0 | 0 | 0 |
18/10/2023 |
8.95
|
1,200 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 |
17/10/2023 |
9.14
|
200 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
16/10/2023 |
9.33
|
300 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
13/10/2023 |
9.33
|
2,000 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
12/10/2023 |
9.33
|
5,800 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 |
11/10/2023 |
9.24
|
1,500 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
10/10/2023 |
9.24
|
4,000 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 |
09/10/2023 |
9.24
|
8,200 | 9.05 | 9.33 | 9.05 | 0 | 0 | 0 |
06/10/2023 |
9.05
|
3,000 | 9.24 | 9.24 | 9.05 | 0 | 0 | 0 |
05/10/2023 |
9.05
|
11,900 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 |
04/10/2023 |
9.14
|
4,900 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 |
03/10/2023 |
9.14
|
9,600 | 9.52 | 9.52 | 8.57 | 1,000 | 0 | 0 |
02/10/2023 |
9.33
|
10,800 | 9.24 | 9.43 | 9.24 | 0 | 0 | 0 |
29/09/2023 |
9.24
|
6,720 | 9.05 | 9.33 | 8.57 | 0 | 0 | 0 |
28/09/2023 |
9.24
|
6,200 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
27/09/2023 |
9.24
|
9,012 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 |
26/09/2023 |
9.33
|
1,700 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
25/09/2023 |
9.43
|
8,102 | 9.62 | 9.62 | 9.43 | 0 | 0 | 0 |
22/09/2023 |
9.43
|
8,900 | 9.62 | 9.81 | 9.43 | 0 | 200 | 0 |
21/09/2023 |
9.62
|
14,000 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 |
20/09/2023 |
10
|
4,700 | 9.71 | 10 | 9.62 | 0 | 0 | 0 |
19/09/2023 |
9.71
|
12,600 | 10 | 10 | 9.71 | 0 | 0 | 0 |
18/09/2023 |
10
|
9,500 | 10.29 | 10.29 | 10 | 0 | 0 | 0 |
15/09/2023 |
10.29
|
29,900 | 9.81 | 10.29 | 9.71 | 0 | 0 | 0 |
14/09/2023 |
9.81
|
14,600 | 9.90 | 10 | 9.71 | 0 | 0 | 0 |
13/09/2023 |
9.81
|
17,100 | 10 | 10.10 | 9.71 | 0 | 0 | 0 |
12/09/2023 |
10.19
|
17,300 | 9.81 | 10.38 | 9.81 | 0 | 0 | 0 |
11/09/2023 |
10.19
|
11,600 | 10 | 10.48 | 10 | 0 | 0 | 0 |
08/09/2023 |
10.19
|
49,400 | 9.33 | 10.19 | 9.33 | 0 | 0 | 0 |
07/09/2023 |
9.33
|
22,900 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
06/09/2023 |
9.43
|
3,800 | 9.62 | 9.62 | 9.33 | 0 | 0 | 0 |
05/09/2023 |
9.52
|
6,751 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
31/08/2023 |
9.52
|
13,100 | 9.14 | 9.52 | 9.05 | 0 | 0 | 0 |
30/08/2023 |
9.33
|
10,000 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
29/08/2023 |
9.43
|
17,300 | 9.33 | 9.52 | 9.33 | 0 | 0 | 0 |
28/08/2023 |
9.52
|
8,301 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
25/08/2023 |
9.43
|
1,300 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
24/08/2023 |
9.62
|
1,700 | 9.52 | 9.62 | 9.33 | 0 | 0 | 0 |
23/08/2023 |
9.33
|
4,200 | 9.81 | 9.81 | 9.24 | 0 | 0 | 0 |
22/08/2023 |
9.52
|
13,000 | 9.52 | 9.52 | 9.14 | 0 | 0 | 0 |
21/08/2023 |
9.52
|
7,500 | 9.05 | 9.52 | 8.86 | 0 | 0 | 0 |
18/08/2023 |
9.62
|
15,300 | 10 | 10.10 | 9.62 | 0 | 0 | 0 |
17/08/2023 |
10
|
8,100 | 10.38 | 10.48 | 10 | 0 | 0 | 0 |
16/08/2023 |
10.29
|
1,300 | 10.10 | 10.29 | 10.10 | 0 | 0 | 0 |
15/08/2023 |
10.29
|
3,900 | 10.48 | 10.48 | 10 | 0 | 0 | 0 |
14/08/2023 |
10.38
|
7,600 | 10 | 10.48 | 10 | 0 | 0 | 0 |
11/08/2023 |
10
|
18,600 | 10 | 10.19 | 9.71 | 0 | 0 | 0 |
10/08/2023 |
10.29
|
79,825 | 10.86 | 11.14 | 10.29 | 0 | 0 | 0 |
09/08/2023 |
10.29
|
49,710 | 9.43 | 10.29 | 9.43 | 0 | 0 | 0 |
08/08/2023 |
9.43
|
43,600 | 9.24 | 9.43 | 8.95 | 0 | 0 | 0 |
07/08/2023 |
9.24
|
9,100 | 9.43 | 9.43 | 9.14 | 0 | 0 | 0 |
04/08/2023 |
9.43
|
8,800 | 9.33 | 9.43 | 9.05 | 0 | 0 | 0 |
03/08/2023 |
9.33
|
8,200 | 9.24 | 9.33 | 9.05 | 0 | 0 | 0 |
02/08/2023 |
9.24
|
2,700 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 |
01/08/2023 |
9.33
|
31,500 | 9.33 | 9.43 | 8.57 | 0 | 0 | 0 |
31/07/2023 |
9.33
|
3,600 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
28/07/2023 |
9.33
|
12,400 | 9.24 | 9.33 | 8.86 | 0 | 0 | 0 |
27/07/2023 |
9.24
|
8,800 | 9.05 | 9.43 | 9.05 | 0 | 0 | 0 |
26/07/2023 |
9.05
|
6,600 | 9.81 | 9.90 | 9.05 | 0 | 0 | 0 |
25/07/2023 |
9.81
|
6,600 | 9.43 | 9.81 | 9.33 | 0 | 0 | 0 |
24/07/2023 |
9.43
|
20,800 | 9.43 | 9.43 | 8.67 | 0 | 1,000 | -0.0 |
21/07/2023 |
9.43
|
1,300 | 9.43 | 9.43 | 9.24 | 0 | 0 | 0 |
20/07/2023 |
9.43
|
1,600 | 9.62 | 9.62 | 9.24 | 0 | 0 | 0 |
19/07/2023 |
9.62
|
1,200 | 9.52 | 9.62 | 9.33 | 0 | 0 | 0 |
18/07/2023 |
9.52
|
3,200 | 9.14 | 9.52 | 9.14 | 0 | 0 | 0 |
17/07/2023 |
9.14
|
6,200 | 9.62 | 9.90 | 9.05 | 1,000 | 0 | 0.0 |
14/07/2023 |
9.62
|
4,600 | 9.81 | 9.81 | 9.33 | 0 | 0 | 0 |
13/07/2023 |
9.81
|
5,500 | 10 | 10 | 9.81 | 0 | 0 | 0 |
12/07/2023 |
10
|
9,300 | 9.71 | 10 | 9.14 | 0 | 0 | 0 |
11/07/2023 |
9.71
|
7,900 | 9.71 | 10 | 9.24 | 0 | 0 | 0 |
10/07/2023 |
9.71
|
15,100 | 9.52 | 10 | 9.14 | 0 | 0 | 0 |
07/07/2023 |
9.52
|
3,200 | 9.62 | 9.62 | 9.14 | 0 | 0 | 0 |