Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
-0.10 | -1.22% | 59,900 | 0 | 0 |
8
9.20
8.10
|
2 tháng
(2024-03-21) |
-0.10 | -1.22% | 244,305 | 0 | 0 |
8
9.20
8.10
|
3 tháng
(2024-02-20) |
-0.70 | -7.95% | 374,191 | 0 | 0 |
8
9.20
8.10
|
6 tháng
(2023-11-22) |
-0.60 | -6.90% | 471,987 | 0 | 0 |
8
9.70
8.10
|
12 tháng
(2023-05-26) |
-1.60 | -16.49% | 3,174,232 | 0 | 0 |
8
12.60
8.10
|
24 tháng
(2022-05-31) |
-8.40 | -50.91% | 5,405,832 | 0 | -0.0 |
8
18
8.10
|
36 tháng
(2021-06-07) |
-1.50 | -15.62% | 14,487,873 | -3,900 | -0.1 |
8
21.60
8.10
|
60 tháng
(2019-06-17) |
0.80 | 10.96% | 21,035,885 | -5,100 | -0.1 |
6.10
21.60
8.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 25/07/2023 |
9.40
-0.10
|
7,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
#202 | 24/07/2023 |
9.50
0
|
18,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
#203 | 21/07/2023 |
9.50
0
|
2,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
#204 | 20/07/2023 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#205 | 19/07/2023 |
9.50
0
|
1,400 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
#206 | 18/07/2023 |
9.50
-0.10
|
5,700 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
#207 | 17/07/2023 |
9.60
-0.10
|
8,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
#208 | 14/07/2023 |
9.70
0
|
13,700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
#209 | 13/07/2023 |
9.70
0.20
|
10,000 | 9.50 | 9.70 | 9.60 | 0 | 0 | 0 |
#210 | 12/07/2023 |
9.50
-0.20
|
7,600 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
#211 | 11/07/2023 |
9.70
0
|
26,800 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
#212 | 10/07/2023 |
9.70
0.10
|
6,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
#213 | 07/07/2023 |
9.60
0.10
|
29,500 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
#214 | 06/07/2023 |
9.50
-0.10
|
13,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
#215 | 05/07/2023 |
9.60
-0.10
|
6,100 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
#216 | 04/07/2023 |
9.70
0
|
7,500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
#217 | 03/07/2023 |
9.70
0.10
|
19,100 | 9.60 | 9.80 | 9.70 | 0 | 0 | 0 |
#218 | 30/06/2023 |
9.60
-0.10
|
11,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
#219 | 29/06/2023 |
9.70
0.20
|
20,000 | 9.50 | 9.70 | 9.60 | 0 | 0 | 0 |
#220 | 28/06/2023 |
9.50
0.10
|
1,400 | 9.40 | 9.60 | 9.50 | 0 | 0 | 0 |
#221 | 27/06/2023 |
9.40
-0.10
|
8,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
#222 | 26/06/2023 |
9.50
-0.20
|
7,900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
#223 | 23/06/2023 |
9.70
-0.10
|
7,500 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
#224 | 22/06/2023 |
9.80
0
|
12,800 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
#225 | 21/06/2023 |
9.80
0.10
|
10,800 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
#226 | 20/06/2023 |
9.70
0.10
|
7,800 | 9.60 | 9.80 | 9.70 | 0 | 0 | 0 |
#227 | 19/06/2023 |
9.60
0
|
62,400 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
#228 | 16/06/2023 |
9.60
-0.30
|
2,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
#229 | 15/06/2023 |
9.90
0.20
|
7,900 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
#230 | 14/06/2023 |
9.70
0.20
|
2,800 | 9.50 | 9.70 | 9.70 | 0 | 0 | 0 |
#231 | 13/06/2023 |
9.50
-0.10
|
5,400 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
#232 | 12/06/2023 |
9.60
0.10
|
19,500 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
#233 | 09/06/2023 |
9.50
-0.10
|
3,900 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
#234 | 08/06/2023 |
9.60
-0.20
|
45,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
#235 | 07/06/2023 |
9.80
0
|
6,700 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
#236 | 06/06/2023 |
9.80
0.20
|
10,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
#237 | 05/06/2023 |
9.60
-0.30
|
6,800 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
#238 | 02/06/2023 |
9.90
0
|
10,300 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
#239 | 01/06/2023 |
9.90
0.30
|
9,900 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
#240 | 31/05/2023 |
9.60
-0.10
|
38,100 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
#241 | 30/05/2023 |
9.70
-0.20
|
15,600 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
#242 | 29/05/2023 |
9.90
0.20
|
200 | 9.70 | 9.90 | 9.90 | 0 | 0 | 0 |
#243 | 26/05/2023 |
9.70
0.10
|
2,500 | 9.60 | 10.80 | 9.60 | 0 | 0 | 0 |
#244 | 25/05/2023 |
9.60
-0.10
|
5,200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
#245 | 24/05/2023 |
9.70
0.10
|
5,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
#246 | 23/05/2023 |
9.60
-0.20
|
6,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
#247 | 22/05/2023 |
9.80
0
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#248 | 19/05/2023 |
9.80
0.20
|
3,100 | 9.60 | 9.80 | 9.80 | 0 | 0 | 0 |
#249 | 18/05/2023 |
9.60
-0.10
|
6,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
#250 | 17/05/2023 |
9.70
-0.10
|
5,100 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
#251 | 16/05/2023 |
9.80
0.10
|
1,300 | 9.70 | 9.90 | 9.80 | 0 | 0 | 0 |
#252 | 15/05/2023 |
9.70
0
|
1,300 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
#253 | 12/05/2023 |
9.70
-0.10
|
3,000 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
#254 | 11/05/2023 |
9.80
-0.30
|
6,200 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
#255 | 10/05/2023 |
10.10
0.10
|
10,500 | 10 | 10.10 | 9.50 | 0 | 0 | 0 |
#256 | 09/05/2023 |
10
-0.10
|
1,100 | 10.10 | 11.50 | 10 | 0 | 0 | 0 |
#257 | 08/05/2023 |
10.10
0.30
|
200 | 9.80 | 10.10 | 10.10 | 0 | 0 | 0 |
#258 | 05/05/2023 |
9.80
0.20
|
4,400 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
#259 | 04/05/2023 |
9.60
-0.30
|
1,900 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
#260 | 28/04/2023 |
9.90
-0.10
|
4,100 | 10 | 10.20 | 9.60 | 0 | 0 | 0 |
#261 | 27/04/2023 |
10
0
|
6,600 | 10 | 10.20 | 9.50 | 0 | 0 | 0 |
#262 | 26/04/2023 |
10
0.20
|
3,300 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
#263 | 25/04/2023 |
9.80
-0.30
|
13,400 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
#264 | 24/04/2023 |
10.10
-0.10
|
12,300 | 10.20 | 10.80 | 9.90 | 0 | 0 | 0 |
#265 | 21/04/2023 |
10.20
-0.90
|
10,800 | 11.10 | 11.20 | 10.10 | 0 | 0 | 0 |
#266 | 20/04/2023 |
11.10
0.80
|
42,000 | 10.30 | 11.70 | 10.30 | 0 | 0 | 0 |
#267 | 19/04/2023 |
10.30
0.50
|
13,700 | 9.80 | 10.70 | 9.90 | 0 | 0 | 0 |
#268 | 18/04/2023 |
9.80
0
|
1,700 | 9.80 | 10.30 | 9.80 | 0 | 0 | 0 |
#269 | 17/04/2023 |
9.80
0
|
1,200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#270 | 14/04/2023 |
9.80
0
|
10,200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
#271 | 13/04/2023 |
9.80
-0.20
|
6,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
#272 | 12/04/2023 |
10
0.20
|
6,900 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
#273 | 11/04/2023 |
9.80
0
|
6,600 | 9.80 | 10.20 | 9.50 | 0 | 0 | 0 |
#274 | 10/04/2023 |
9.80
-0.30
|
10,900 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
#275 | 07/04/2023 |
10.10
0.20
|
0 | 9.90 | 10.10 | 10.10 | 0 | 0 | 0 |
#276 | 06/04/2023 |
9.90
-0.10
|
3,100 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
#277 | 05/04/2023 |
10
-0.20
|
6,200 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
#278 | 04/04/2023 |
10.20
-0.60
|
2,400 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
#279 | 03/04/2023 |
10.80
0.20
|
500 | 10.60 | 10.80 | 10.80 | 0 | 0 | 0 |
#280 | 31/03/2023 |
10.60
1
|
2,300 | 9.60 | 10.60 | 10.10 | 0 | 0 | 0 |
#281 | 30/03/2023 |
9.60
-1.10
|
2,000 | 10.70 | 10.70 | 9.60 | 0 | 0 | 0 |
#282 | 29/03/2023 |
10.70
1
|
1,000 | 9.70 | 10.70 | 10.70 | 0 | 0 | 0 |
#283 | 28/03/2023 |
9.70
0
|
1,100 | 9.70 | 11 | 9.70 | 0 | 0 | 0 |
#284 | 27/03/2023 |
9.70
-0.30
|
10,700 | 10 | 10 | 9.60 | 0 | 0 | 0 |
#285 | 24/03/2023 |
10
0
|
8,900 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
#286 | 23/03/2023 |
10
0
|
4,500 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
#287 | 22/03/2023 |
10
-0.10
|
1,100 | 10.10 | 10.90 | 10 | 0 | 0 | 0 |
#288 | 21/03/2023 |
10.10
-0.10
|
6,300 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
#289 | 20/03/2023 |
10.20
-0.30
|
3,300 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
#290 | 17/03/2023 |
10.50
0
|
2,200 | 10.50 | 11.30 | 10.40 | 0 | 0 | 0 |
#291 | 16/03/2023 |
10.50
0
|
4,700 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
#292 | 15/03/2023 |
10.50
0.10
|
6,000 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 |
#293 | 14/03/2023 |
10.40
0
|
3,600 | 10.40 | 12.10 | 10.40 | 0 | 0 | 0 |
#294 | 13/03/2023 |
10.40
-0.30
|
6,700 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
#295 | 10/03/2023 |
10.70
0.10
|
2,500 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
#296 | 09/03/2023 |
10.60
0.10
|
3,800 | 10.50 | 11 | 10.40 | 0 | 0 | 0 |
#297 | 08/03/2023 |
10.50
0
|
3,500 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
#298 | 07/03/2023 |
10.50
-0.20
|
5,800 | 10.70 | 10.90 | 10.40 | 0 | 0 | 0 |
#299 | 06/03/2023 |
10.70
-0.10
|
9,700 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
#300 | 03/03/2023 |
10.80
0
|
7,000 | 10.80 | 11.10 | 10 | 0 | 0 | 0 |