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) |
-0.10 | -1% | 157,600 | 0 | 0 |
9.80
10.20
9.90
|
2 tháng
(2024-07-22) |
-0.01 | -0.15% | 357,100 | -1,500 | -0.0 |
9.80
10.90
9.90
|
3 tháng
(2024-06-20) |
-0.01 | -0.15% | 634,600 | 1,800 | 0.0 |
9.73
10.90
9.90
|
6 tháng
(2024-03-22) |
0.82 | 9.02% | 1,041,600 | -10,200 | -0.1 |
8.99
10.90
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.78% | 1,699,300 | -59,100 | -0.6 |
8.90
10.90
9.90
|
24 tháng
(2022-09-29) |
-1.58 | -13.73% | 3,860,467 | -20,300 | -0.2 |
6.65
11.48
9.90
|
36 tháng
(2021-10-04) |
-0.88 | -8.13% | 15,731,937 | 113,100 | 2.1 |
6.65
18.95
9.90
|
60 tháng
(2019-10-15) |
6.14 | 163.04% | 31,330,218 | -1,104,800 | -8.2 |
3.52
18.95
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
9.08
|
1,800 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
24/11/2023 |
9.08
|
1,600 | 9.36 | 9.36 | 9.08 | 0 | 0 | 0 |
23/11/2023 |
9.36
|
600 | 9.27 | 9.36 | 9.08 | 0 | 0 | 0 |
22/11/2023 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
21/11/2023 |
9.27
|
3,800 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |
20/11/2023 |
9.27
|
1,000 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
17/11/2023 |
9.27
|
1,500 | 9.36 | 9.36 | 9.08 | 0 | 0 | 0 |
16/11/2023 |
9.36
|
9,400 | 9.27 | 9.45 | 9.36 | 0 | 0 | 0 |
15/11/2023 |
9.27
|
6,800 | 9.08 | 9.27 | 9.08 | 0 | 0 | 0 |
14/11/2023 |
9.08
|
7,500 | 9.08 | 9.17 | 9.08 | 0 | 0 | 0 |
13/11/2023 |
9.08
|
800 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 |
10/11/2023 |
9.17
|
2,800 | 9.17 | 9.27 | 9.08 | 0 | 0 | 0 |
09/11/2023 |
9.17
|
6,400 | 9.36 | 9.36 | 8.99 | 0 | 0 | 0 |
08/11/2023 |
9.36
|
10,000 | 9.17 | 9.36 | 9.17 | 0 | 0 | 0 |
07/11/2023 |
9.17
|
1,200 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 |
06/11/2023 |
9.17
|
4,400 | 9.27 | 9.27 | 9.17 | 0 | 0 | 0 |
03/11/2023 |
9.27
|
2,600 | 8.99 | 9.27 | 8.99 | 0 | 0 | 0 |
02/11/2023 |
8.99
|
13,200 | 8.99 | 9.27 | 8.90 | 0 | 0 | 0 |
01/11/2023 |
8.99
|
4,800 | 8.90 | 8.99 | 8.80 | 0 | 0 | 0 |
31/10/2023 |
8.90
|
1,300 | 9.17 | 9.17 | 8.90 | 0 | 0 | 0 |
30/10/2023 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
27/10/2023 |
9.17
|
9,600 | 9.17 | 9.17 | 8.80 | 300 | 0 | 0 |
26/10/2023 |
9.17
|
3,800 | 9.17 | 9.36 | 8.99 | 0 | 0 | 0 |
25/10/2023 |
9.17
|
7,500 | 9.36 | 9.64 | 9.17 | 0 | 0 | 0 |
24/10/2023 |
9.36
|
8,300 | 9.27 | 9.45 | 9.08 | 0 | 0 | 0 |
23/10/2023 |
9.27
|
5,300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
20/10/2023 |
9.27
|
3,600 | 9.36 | 9.36 | 8.99 | 0 | 0 | 0 |
19/10/2023 |
9.36
|
11,900 | 9.45 | 9.45 | 9.08 | 0 | 0 | 0 |
18/10/2023 |
9.45
|
8,300 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 |
17/10/2023 |
9.45
|
7,400 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
16/10/2023 |
9.45
|
9,000 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
13/10/2023 |
9.45
|
6,800 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 |
12/10/2023 |
9.36
|
8,800 | 9.54 | 9.54 | 9.36 | 0 | 0 | 0 |
11/10/2023 |
9.54
|
15,300 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
10/10/2023 |
9.54
|
8,800 | 9.54 | 9.73 | 9.54 | 0 | 0 | 0 |
09/10/2023 |
9.54
|
19,200 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
06/10/2023 |
9.54
|
9,500 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
05/10/2023 |
9.54
|
10,200 | 9.54 | 9.73 | 9.45 | 0 | 0 | 0 |
04/10/2023 |
9.54
|
26,400 | 9.45 | 9.73 | 9.36 | 0 | 0 | 0 |
03/10/2023 |
9.45
|
5,400 | 9.45 | 9.54 | 9.36 | 100 | 0 | 0.0 |
02/10/2023 |
9.45
|
3,200 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 |
29/09/2023 |
9.45
|
4,000 | 9.54 | 9.54 | 9.45 | 100 | 0 | 0.0 |
28/09/2023 |
9.54
|
12,000 | 9.36 | 9.54 | 9.27 | 0 | 0 | 0 |
27/09/2023 |
9.36
|
6,000 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 |
26/09/2023 |
9.45
|
9,200 | 9.36 | 9.45 | 9.27 | 0 | 0 | 0 |
25/09/2023 |
9.36
|
14,500 | 9.64 | 9.73 | 9.36 | 0 | 0 | 0 |
22/09/2023 |
9.64
|
21,700 | 9.73 | 10.19 | 9.45 | 5,000 | 0 | 0.1 |
21/09/2023 |
9.73
|
18,100 | 9.73 | 9.82 | 9.45 | 0 | 0 | 0 |
20/09/2023 |
9.73
|
26,700 | 9.91 | 10.01 | 9.73 | 0 | 0 | 0 |
19/09/2023 |
9.91
|
25,600 | 9.64 | 9.91 | 9.45 | 0 | 0 | 0 |
18/09/2023 |
9.64
|
32,900 | 9.91 | 9.91 | 9.27 | 0 | 0 | 0 |
15/09/2023 |
9.91
|
21,000 | 10.01 | 10.01 | 9.82 | 0 | 0 | 0 |
14/09/2023 |
10.01
|
12,700 | 10.29 | 10.29 | 9.82 | 0 | 0 | 0 |
13/09/2023 |
10.29
|
31,700 | 10.38 | 10.56 | 10.01 | 500 | 0 | 0.0 |
12/09/2023 |
10.38
|
101,100 | 11.21 | 11.21 | 10.19 | 0 | 0 | 0 |
11/09/2023 |
11.21
|
138,100 | 10.19 | 11.21 | 10.66 | 0 | 0 | 0 |
08/09/2023 |
10.19
|
194,600 | 9.27 | 10.19 | 9.45 | 0 | 0 | 0 |
07/09/2023 |
9.27
|
10,900 | 9.36 | 9.36 | 9.17 | 0 | 0 | 0 |
06/09/2023 |
9.36
|
14,700 | 9.36 | 9.36 | 9.27 | 0 | 0 | 0 |
05/09/2023 |
9.36
|
23,800 | 9.27 | 9.54 | 9.27 | 0 | 0 | 0 |
31/08/2023 |
9.27
|
19,800 | 9.27 | 9.27 | 9.17 | 0 | 0 | 0 |
30/08/2023 |
9.27
|
12,600 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
29/08/2023 |
9.27
|
9,000 | 9.36 | 9.45 | 9.27 | 0 | 0 | 0 |
28/08/2023 |
9.36
|
28,400 | 9.08 | 9.36 | 9.17 | 0 | 0 | 0 |
25/08/2023 |
9.08
|
22,500 | 9.17 | 9.64 | 9.08 | 300 | 0 | 0 |
24/08/2023 |
9.17
|
3,800 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
23/08/2023 |
9.17
|
300 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
22/08/2023 |
9.17
|
7,800 | 9.17 | 9.27 | 8.99 | 0 | 0 | 0 |
21/08/2023 |
9.17
|
1,800 | 9.08 | 9.54 | 9.17 | 0 | 0 | 0 |
18/08/2023 |
9.08
|
10,600 | 9.45 | 9.45 | 9.08 | 0 | 0 | 0 |
17/08/2023 |
9.45
|
44,400 | 9.45 | 9.54 | 9.45 | 42,500 | 42,500 | 0 |
16/08/2023 |
9.45
|
2,200 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
15/08/2023 |
9.54
|
30,600 | 9.45 | 9.64 | 9.54 | 0 | 0 | 0 |
14/08/2023 |
9.45
|
20,000 | 9.27 | 9.54 | 9.27 | 0 | 0 | 0 |
11/08/2023 |
9.27
|
14,800 | 9.45 | 9.45 | 9.17 | 0 | 0 | 0 |
10/08/2023 |
9.45
|
22,000 | 9.54 | 9.64 | 9.45 | 0 | 0 | 0 |
09/08/2023 |
9.54
|
58,000 | 9.27 | 9.54 | 9.36 | 0 | 0 | 0 |
08/08/2023 |
9.27
|
22,700 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |
07/08/2023 |
9.27
|
10,200 | 9.27 | 9.45 | 9.17 | 0 | 0 | 0 |
04/08/2023 |
9.27
|
2,100 | 9.08 | 9.27 | 9.08 | 0 | 0 | 0 |
03/08/2023 |
9.08
|
3,800 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |
02/08/2023 |
9.27
|
9,300 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 |
01/08/2023 |
9.27
|
16,900 | 9.27 | 9.36 | 9.17 | 0 | 9,100 | -0.1 |
31/07/2023 |
9.27
|
6,000 | 9.17 | 9.27 | 9.08 | 0 | 0 | 0 |
28/07/2023 |
9.17
|
14,300 | 8.99 | 9.17 | 9.08 | 0 | 1,000 | -0.0 |
27/07/2023 |
8.99
|
17,200 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 |
26/07/2023 |
9.08
|
2,300 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 |
25/07/2023 |
9.08
|
32,400 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
24/07/2023 |
9.08
|
26,300 | 9.17 | 9.27 | 9.08 | 0 | 0 | 0 |
21/07/2023 |
9.17
|
7,400 | 9.17 | 9.27 | 9.17 | 0 | 0 | 0 |
20/07/2023 |
9.17
|
3,800 | 9.17 | 9.27 | 9.17 | 100 | 0 | 0.0 |
19/07/2023 |
9.17
|
5,200 | 9.17 | 9.27 | 9.17 | 0 | 0 | 0 |
18/07/2023 |
9.17
|
7,500 | 9.27 | 9.36 | 9.08 | 0 | 0 | 0 |
17/07/2023 |
9.27
|
4,100 | 9.27 | 9.36 | 9.17 | 0 | 0 | 0 |
14/07/2023 |
9.27
|
6,200 | 9.27 | 9.36 | 9.27 | 0 | 0 | 0 |
13/07/2023 |
9.27
|
15,900 | 9.17 | 9.36 | 9.27 | 0 | 0 | 0 |
12/07/2023 |
9.17
|
5,400 | 9.17 | 9.27 | 9.08 | 0 | 0 | 0 |
11/07/2023 |
9.17
|
17,100 | 9.27 | 9.27 | 9.17 | 0 | 0 | 0 |
10/07/2023 |
9.27
|
4,300 | 9.27 | 9.27 | 9.17 | 0 | 0 | 0 |
07/07/2023 |
9.27
|
17,200 | 9.17 | 9.36 | 8.99 | 0 | 0 | 0 |