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) |
-0.88 | -8.98% | 872,900 | -24,512 | -0.2 |
8.92
10.30
8.92
|
2 tháng
(2024-07-22) |
-0.14 | -1.55% | 1,067,400 | -23,612 | -0.2 |
8.92
10.30
8.92
|
3 tháng
(2024-06-20) |
-0.68 | -7.08% | 1,424,600 | -23,412 | -0.2 |
8.92
10.30
8.92
|
6 tháng
(2024-03-22) |
-1.23 | -12.12% | 2,992,600 | -22,381 | -0.2 |
8.90
10.35
8.92
|
12 tháng
(2023-09-25) |
-1.02 | -10.26% | 7,225,400 | -287,113 | -2.4 |
7.49
10.60
8.92
|
24 tháng
(2022-09-29) |
-3.08 | -25.67% | 8,962,300 | -300,503 | -3.6 |
7.49
12
8.92
|
36 tháng
(2021-10-04) |
-4.38 | -32.93% | 12,038,200 | -385,408 | -7.3 |
7.49
21
8.92
|
60 tháng
(2019-10-15) |
-3.17 | -26.25% | 14,981,810 | -398,498 | -7.4 |
7.49
21
8.92
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
8.10
|
1,400 | 8.43 | 8.45 | 8.10 | 0 | 0 | 0 |
24/11/2023 |
8.43
|
19,500 | 7.99 | 8.44 | 7.46 | 0 | 0 | 0 |
23/11/2023 |
7.99
|
16,600 | 7.72 | 7.99 | 7.30 | 0 | 0 | 0 |
22/11/2023 |
7.72
|
1,500 | 7.70 | 7.80 | 7.71 | 0 | 0 | 0 |
21/11/2023 |
7.70
|
100 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 |
20/11/2023 |
7.87
|
12,000 | 7.52 | 8 | 7.24 | 0 | 0 | 0 |
17/11/2023 |
7.52
|
3,500 | 7.56 | 7.80 | 7.44 | 0 | 0 | 0 |
16/11/2023 |
7.56
|
3,200 | 7.80 | 7.94 | 7.55 | 0 | 0 | 0 |
15/11/2023 |
7.80
|
12,600 | 7.89 | 8.20 | 7.70 | 0 | 0 | 0 |
14/11/2023 |
7.89
|
1,300 | 8 | 8 | 7.61 | 0 | 0 | 0 |
13/11/2023 |
8
|
300 | 8.05 | 8.05 | 7.85 | 0 | 0 | 0 |
10/11/2023 |
8.05
|
14,000 | 8.10 | 8.10 | 7.55 | 0 | 0 | 0 |
09/11/2023 |
8.10
|
5,000 | 8 | 8.39 | 7.61 | 0 | 0 | 0 |
08/11/2023 |
8
|
1,400 | 7.90 | 8 | 7.54 | 0 | 0 | 0 |
07/11/2023 |
7.90
|
150,000 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 |
06/11/2023 |
8.09
|
600 | 7.62 | 8.15 | 7.32 | 0 | 0 | 0 |
03/11/2023 |
7.62
|
3,500 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
02/11/2023 |
7.69
|
13,500 | 7.49 | 7.74 | 7.22 | 0 | 0 | 0 |
01/11/2023 |
7.49
|
8,300 | 7.73 | 7.73 | 7.19 | 0 | 0 | 0 |
31/10/2023 |
7.73
|
4,200 | 7.74 | 7.74 | 7.21 | 0 | 0 | 0 |
30/10/2023 |
7.74
|
4,800 | 7.78 | 7.78 | 7.27 | 0 | 0 | 0 |
27/10/2023 |
7.78
|
700 | 7.79 | 7.79 | 7.77 | 0 | 0 | 0 |
26/10/2023 |
7.79
|
6,100 | 7.81 | 7.81 | 7.46 | 0 | 0 | 0 |
25/10/2023 |
7.81
|
4,400 | 7.82 | 7.96 | 7.81 | 0 | 0 | 0 |
24/10/2023 |
7.82
|
3,400 | 7.76 | 7.86 | 7.60 | 0 | 0 | 0 |
23/10/2023 |
7.76
|
4,700 | 7.80 | 7.90 | 7.56 | 0 | 0 | 0 |
20/10/2023 |
7.80
|
6,200 | 7.77 | 7.80 | 7.38 | 0 | 0 | 0 |
19/10/2023 |
7.77
|
26,100 | 7.88 | 7.88 | 7.42 | 0 | 0 | 0 |
18/10/2023 |
7.88
|
23,500 | 7.96 | 8.08 | 7.61 | 0 | 0 | 0 |
17/10/2023 |
7.96
|
10,900 | 7.87 | 8.22 | 7.82 | 0 | 0 | 0 |
16/10/2023 |
7.87
|
17,600 | 8.30 | 8.30 | 7.87 | 0 | 0 | 0 |
13/10/2023 |
8.30
|
92,400 | 8.30 | 8.30 | 7.72 | 0 | 0 | 0 |
12/10/2023 |
8.30
|
97,200 | 8.37 | 8.60 | 7.79 | 0 | 0 | 0 |
11/10/2023 |
8.37
|
64,200 | 8.98 | 8.98 | 8.36 | 0 | 0 | 0 |
10/10/2023 |
8.98
|
22,400 | 9 | 9.21 | 8.55 | 0 | 0 | 0 |
09/10/2023 |
9
|
31,100 | 9.07 | 9.07 | 8.83 | 0 | 0 | 0 |
06/10/2023 |
9.07
|
33,800 | 9.02 | 9.27 | 8.53 | 0 | 0 | 0 |
05/10/2023 |
9.02
|
14,800 | 9.28 | 9.28 | 9.02 | 0 | 0 | 0 |
04/10/2023 |
9.28
|
30,600 | 9.97 | 9.97 | 9.28 | 0 | 0 | 0 |
03/10/2023 |
9.97
|
20,300 | 9.97 | 9.98 | 9.28 | 0 | 0 | 0 |
02/10/2023 |
9.97
|
52,800 | 9.39 | 9.98 | 9 | 0 | 0 | 0 |
29/09/2023 |
9.39
|
29,300 | 9.99 | 10.20 | 9.34 | 0 | 0 | 0 |
28/09/2023 |
9.99
|
56,200 | 10.55 | 10.95 | 9.82 | 0 | 0 | 0 |
27/09/2023 |
10.55
|
94,700 | 10.60 | 10.80 | 9.87 | 0 | 0 | 0 |
26/09/2023 |
10.60
|
371,400 | 9.94 | 10.60 | 10 | 0 | 0 | 0 |
25/09/2023 |
9.94
|
72,300 | 9.29 | 9.94 | 9.29 | 0 | 0 | 0 |
22/09/2023 |
9.29
|
100 | 8.87 | 9.29 | 9.29 | 0 | 0 | 0 |
21/09/2023 |
8.87
|
1,500 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 |
20/09/2023 |
9.11
|
200 | 9.11 | 9.39 | 9.11 | 0 | 0 | 0 |
19/09/2023 |
9.11
|
100 | 9.14 | 9.14 | 9.11 | 0 | 0 | 0 |
18/09/2023 |
9.14
|
18,200 | 9.43 | 9.50 | 9.11 | 0 | 0 | 0 |
15/09/2023 |
9.43
|
200 | 9.12 | 9.43 | 9.29 | 0 | 0 | 0 |
14/09/2023 |
9.12
|
2,200 | 9.16 | 9.45 | 9.12 | 0 | 0 | 0 |
13/09/2023 |
9.16
|
2,700 | 9.29 | 9.71 | 9.16 | 0 | 0 | 0 |
12/09/2023 |
9.29
|
1,100 | 9.25 | 9.29 | 9.15 | 0 | 0 | 0 |
11/09/2023 |
9.25
|
9,200 | 9.45 | 9.45 | 9.15 | 0 | 0 | 0 |
08/09/2023 |
9.45
|
3,000 | 9.54 | 9.54 | 9 | 0 | 0 | 0 |
07/09/2023 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
06/09/2023 |
9.54
|
5,700 | 9.22 | 9.70 | 9.11 | 0 | 0 | 0 |
05/09/2023 |
9.22
|
4,900 | 9.60 | 9.60 | 9.22 | 0 | 0 | 0 |
31/08/2023 |
9.60
|
200 | 9.44 | 9.60 | 9.50 | 0 | 0 | 0 |
30/08/2023 |
9.44
|
2,800 | 9.44 | 9.44 | 9.10 | 0 | 0 | 0 |
29/08/2023 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
28/08/2023 |
9.44
|
1,200 | 9.75 | 9.75 | 9.10 | 0 | 0 | 0 |
25/08/2023 |
9.75
|
4,700 | 9.18 | 9.75 | 8.82 | 0 | 0 | 0 |
23/08/2023 |
9.18
|
2,800 | 9.19 | 9.19 | 8.90 | 0 | 0 | 0 |
22/08/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
21/08/2023 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
18/08/2023 |
9.19
|
1,700 | 9.11 | 9.19 | 8.80 | 0 | 0 | 0 |
17/08/2023 |
9.11
|
6,200 | 9.10 | 9.11 | 9.04 | 0 | 0 | 0 |
16/08/2023 |
9.10
|
6,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
15/08/2023 |
9.10
|
400 | 9.30 | 9.30 | 9.10 | 400 | 0 | 0.0 |
14/08/2023 |
9.30
|
4,000 | 9.60 | 9.60 | 9.30 | 0 | 500 | -0.0 |
11/08/2023 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
10/08/2023 |
9.60
|
2,600 | 9.20 | 9.60 | 9.20 | 0 | 0 | 0 |
09/08/2023 |
9.20
|
2,200 | 9.20 | 9.30 | 9.15 | 0 | 0 | 0 |
08/08/2023 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
07/08/2023 |
9.20
|
2,100 | 9.10 | 9.20 | 9.20 | 2,000 | 0 | 0.0 |
04/08/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
03/08/2023 |
9.10
|
7,900 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
02/08/2023 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
01/08/2023 |
9.20
|
200 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
31/07/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
28/07/2023 |
9.50
|
800 | 9.07 | 9.60 | 9.07 | 0 | 0 | 0 |
27/07/2023 |
9.07
|
2,500 | 9.08 | 9.10 | 9.07 | 0 | 0 | 0 |
26/07/2023 |
9.08
|
400 | 9.12 | 9.40 | 9.08 | 0 | 0 | 0 |
25/07/2023 |
9.12
|
7,900 | 9.10 | 9.39 | 9.06 | 0 | 0 | 0 |
24/07/2023 |
9.10
|
1,000 | 9.40 | 9.58 | 9.10 | 0 | 0 | 0 |
21/07/2023 |
9.40
|
200 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 |
20/07/2023 |
9.49
|
200 | 9.21 | 9.50 | 9.49 | 0 | 0 | 0 |
19/07/2023 |
9.21
|
700 | 9.53 | 9.57 | 9.21 | 0 | 0 | 0 |
18/07/2023 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
17/07/2023 |
9.53
|
2,300 | 9.38 | 9.56 | 9.02 | 0 | 0 | 0 |
14/07/2023 |
9.38
|
3,100 | 9.38 | 9.38 | 8.76 | 0 | 0 | 0 |
13/07/2023 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
12/07/2023 |
9.38
|
100 | 9.30 | 9.38 | 9.38 | 0 | 0 | 0 |
11/07/2023 |
9.30
|
3,100 | 9.01 | 9.48 | 9.30 | 0 | 0 | 0 |
10/07/2023 |
9.01
|
2,100 | 9.05 | 9.49 | 9.01 | 0 | 0 | 0 |
07/07/2023 |
9.05
|
1,200 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 |
06/07/2023 |
9.10
|
1,500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |