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) |
-0.65 | -4.80% | 4,185,700 | 0 | 0 |
12.80
13.60
12.90
|
2 tháng
(2024-07-22) |
0 | 0% | 12,583,400 | 0 | 0 |
12.25
13.70
12.90
|
3 tháng
(2024-06-20) |
0.63 | 5.11% | 17,231,700 | 0 | 0 |
12.09
13.70
12.90
|
6 tháng
(2024-03-22) |
1.95 | 17.76% | 39,444,300 | -7,566 | -0.1 |
10.68
13.73
12.90
|
12 tháng
(2023-09-25) |
1.99 | 18.25% | 69,678,200 | -7,566 | -0.1 |
9.45
13.73
12.90
|
24 tháng
(2022-09-29) |
3.96 | 44.30% | 109,143,100 | -7,632 | -0.1 |
6.02
13.73
12.90
|
36 tháng
(2021-10-04) |
-1.97 | -13.26% | 173,034,100 | -206,622 | -3.2 |
6.02
15.71
12.90
|
60 tháng
(2019-10-15) |
5.16 | 66.68% | 199,126,690 | -3,988,140 | -48.0 |
5.91
15.71
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
9.78
|
90,300 | 9.73 | 9.78 | 9.65 | 0 | 0 | 0 |
06/07/2023 |
9.73
|
163,500 | 9.86 | 9.90 | 9.73 | 0 | 0 | 0 |
05/07/2023 |
9.86
|
181,600 | 9.90 | 10.03 | 9.86 | 0 | 0 | 0 |
04/07/2023 |
9.90
|
120,900 | 9.90 | 9.90 | 9.82 | 0 | 0 | 0 |
03/07/2023 |
9.90
|
148,600 | 9.78 | 9.90 | 9.78 | 0 | 0 | 0 |
30/06/2023 |
9.78
|
176,100 | 9.78 | 9.78 | 9.61 | 0 | 0 | 0 |
29/06/2023 |
9.78
|
215,400 | 9.82 | 9.98 | 9.78 | 0 | 0 | 0 |
28/06/2023 |
9.82
|
159,600 | 9.98 | 10.11 | 9.82 | 0 | 0 | 0 |
27/06/2023 |
9.98
|
554,400 | 9.52 | 10.15 | 9.65 | 0 | 0 | 0 |
26/06/2023 |
9.52
|
112,000 | 9.57 | 9.65 | 9.44 | 0 | 0 | 0 |
23/06/2023 |
9.57
|
376,100 | 9.57 | 9.73 | 9.52 | 0 | 0 | 0 |
22/06/2023 |
9.57
|
330,200 | 9.48 | 9.73 | 9.57 | 0 | 0 | 0 |
21/06/2023 |
9.48
|
225,700 | 9.57 | 9.57 | 9.44 | 0 | 0 | 0 |
20/06/2023 |
9.57
|
172,000 | 9.48 | 9.57 | 9.44 | 0 | 0 | 0 |
19/06/2023 |
9.48
|
158,400 | 9.61 | 9.65 | 9.48 | 0 | 0 | 0 |
16/06/2023 |
9.61
|
269,200 | 9.73 | 9.94 | 9.57 | 0 | 0 | 0 |
15/06/2023 |
9.73
|
906,400 | 9.32 | 9.73 | 9.23 | 0 | 0 | 0 |
14/06/2023 |
9.32
|
116,300 | 9.36 | 9.36 | 9.23 | 0 | 0 | 0 |
13/06/2023 |
9.36
|
143,400 | 9.27 | 9.40 | 9.23 | 0 | 0 | 0 |
12/06/2023 |
9.27
|
208,900 | 9.36 | 9.36 | 9.15 | 0 | 0 | 0 |
09/06/2023 |
9.36
|
240,100 | 9.40 | 9.40 | 9.19 | 0 | 0 | 0 |
08/06/2023 |
9.40
|
256,200 | 9.40 | 9.48 | 9.36 | 0 | 0 | 0 |
07/06/2023 |
9.40
|
257,400 | 9.40 | 9.48 | 9.36 | 0 | 0 | 0 |
06/06/2023 |
9.40
|
128,900 | 9.44 | 9.48 | 9.32 | 0 | 0 | 0 |
05/06/2023 |
9.44
|
427,600 | 9.40 | 9.78 | 9.40 | 0 | 0 | 0 |
02/06/2023 |
9.40
|
302,300 | 9.52 | 9.61 | 9.40 | 0 | 0 | 0 |
01/06/2023 |
9.52
|
257,600 | 9.52 | 9.73 | 9.44 | 0 | 0 | 0 |
31/05/2023 |
9.52
|
502,100 | 9.32 | 9.61 | 9.27 | 0 | 0 | 0 |
30/05/2023 |
9.32
|
377,700 | 9.40 | 9.52 | 9.27 | 0 | 0 | 0 |
29/05/2023 |
9.40
|
282,600 | 9.36 | 9.44 | 9.27 | 0 | 0 | 0 |
26/05/2023 |
9.36
|
967,500 | 8.94 | 9.48 | 8.94 | 0 | 0 | 0 |
25/05/2023 |
8.94
|
120,000 | 8.90 | 8.98 | 8.86 | 0 | 0 | 0 |
24/05/2023 |
8.90
|
110,000 | 8.94 | 8.98 | 8.90 | 0 | 0 | 0 |
23/05/2023 |
8.94
|
124,100 | 8.94 | 9.02 | 8.90 | 0 | 0 | 0 |
22/05/2023 |
8.94
|
163,600 | 8.90 | 8.98 | 8.90 | 0 | 0 | 0 |
19/05/2023 |
8.90
|
137,800 | 8.86 | 8.98 | 8.81 | 0 | 0 | 0 |
18/05/2023 |
8.86
|
70,600 | 8.77 | 8.86 | 8.77 | 0 | 0 | 0 |
17/05/2023 |
8.77
|
82,500 | 8.86 | 8.90 | 8.77 | 0 | 0 | 0 |
16/05/2023 |
8.86
|
78,300 | 8.86 | 8.94 | 8.86 | 0 | 0 | 0 |
15/05/2023 |
8.86
|
162,900 | 9.02 | 9.15 | 8.86 | 0 | 0 | 0 |
12/05/2023 |
9.02
|
119,400 | 8.98 | 9.06 | 8.94 | 0 | 0 | 0 |
11/05/2023 |
8.98
|
289,700 | 8.77 | 9.15 | 8.77 | 0 | 0 | 0 |
10/05/2023 |
8.77
|
178,100 | 8.86 | 8.94 | 8.77 | 0 | 0 | 0 |
09/05/2023 |
8.86
|
108,800 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 |
08/05/2023 |
8.81
|
153,500 | 8.73 | 8.86 | 8.69 | 0 | 0 | 0 |
05/05/2023 |
8.73
|
37,800 | 8.69 | 8.81 | 8.65 | 0 | 0 | 0 |
04/05/2023 |
8.69
|
77,000 | 8.69 | 8.77 | 8.61 | 0 | 0 | 0 |
28/04/2023 |
8.69
|
128,900 | 8.77 | 8.86 | 8.69 | 0 | 0 | 0 |
27/04/2023 |
8.77
|
64,200 | 8.77 | 8.86 | 8.73 | 0 | 0 | 0 |
26/04/2023 |
8.77
|
125,300 | 8.73 | 8.77 | 8.65 | 0 | 0 | 0 |
25/04/2023 |
8.73
|
149,100 | 8.77 | 8.98 | 8.69 | 0 | 0 | 0 |
24/04/2023 |
8.77
|
38,800 | 8.77 | 8.81 | 8.69 | 0 | 0 | 0 |
21/04/2023 |
8.77
|
155,500 | 8.77 | 8.81 | 8.69 | 0 | 0 | 0 |
20/04/2023 |
8.77
|
166,300 | 8.77 | 8.94 | 8.69 | 0 | 0 | 0 |
19/04/2023 |
8.77
|
265,900 | 8.90 | 8.98 | 8.73 | 0 | 0 | 0 |
18/04/2023 |
8.90
|
82,400 | 8.90 | 9.02 | 8.86 | 0 | 0 | 0 |
17/04/2023 |
8.90
|
141,600 | 9.06 | 9.06 | 8.90 | 0 | 0 | 0 |
14/04/2023 |
9.06
|
177,000 | 9.19 | 9.19 | 8.86 | 0 | 0 | 0 |
13/04/2023 |
9.19
|
105,400 | 9.19 | 9.32 | 9.11 | 0 | 0 | 0 |
12/04/2023 |
9.19
|
350,200 | 9.11 | 9.48 | 9.11 | 0 | 0 | 0 |
11/04/2023 |
9.11
|
108,200 | 9.02 | 9.23 | 8.90 | 0 | 0 | 0 |
10/04/2023 |
9.02
|
104,200 | 8.98 | 9.15 | 8.94 | 0 | 0 | 0 |
07/04/2023 |
8.98
|
102,600 | 8.94 | 9.23 | 8.90 | 0 | 0 | 0 |
06/04/2023 |
8.94
|
249,000 | 9.19 | 9.23 | 8.94 | 0 | 0 | 0 |
05/04/2023 |
9.19
|
96,400 | 9.19 | 9.32 | 9.06 | 0 | 0 | 0 |
04/04/2023 |
9.19
|
333,800 | 9.02 | 9.27 | 8.90 | 0 | 0 | 0 |
03/04/2023 |
9.02
|
169,300 | 8.77 | 9.06 | 8.77 | 0 | 0 | 0 |
31/03/2023 |
8.77
|
69,200 | 8.86 | 8.90 | 8.77 | 0 | 0 | 0 |
30/03/2023 |
8.86
|
67,000 | 8.86 | 8.98 | 8.86 | 0 | 0 | 0 |
29/03/2023 |
8.86
|
50,500 | 8.86 | 9.02 | 8.77 | 0 | 0 | 0 |
28/03/2023 |
8.86
|
61,400 | 8.98 | 9.11 | 8.86 | 0 | 0 | 0 |
27/03/2023 |
8.98
|
105,400 | 8.90 | 9.11 | 8.90 | 0 | 0 | 0 |
24/03/2023 |
8.90
|
153,100 | 8.86 | 9.06 | 8.81 | 0 | 0 | 0 |
23/03/2023 |
8.86
|
38,800 | 8.73 | 8.86 | 8.69 | 0 | 0 | 0 |
22/03/2023 |
8.73
|
64,100 | 8.69 | 8.90 | 8.73 | 0 | 0 | 0 |
21/03/2023 |
8.69
|
112,800 | 8.65 | 8.77 | 8.52 | 0 | 0 | -0.0 |
20/03/2023 |
8.65
|
64,900 | 8.77 | 8.90 | 8.65 | 0 | 0 | -0.0 |
17/03/2023 |
8.77
|
81,600 | 8.65 | 8.90 | 8.65 | 0 | 0 | -0.0 |
16/03/2023 |
8.65
|
49,600 | 8.90 | 8.90 | 8.65 | 0 | 0 | -0.0 |
15/03/2023 |
8.90
|
113,300 | 8.61 | 9.02 | 8.69 | 0 | 0 | -0.0 |
14/03/2023 |
8.61
|
323,500 | 9.06 | 9.15 | 8.61 | 0 | 0 | -0.0 |
13/03/2023 |
9.06
|
185,200 | 9.19 | 9.19 | 8.98 | 0 | 0 | -0.0 |
10/03/2023 |
9.19
|
81,200 | 9.15 | 9.19 | 9.02 | 0 | 0 | -0.0 |
09/03/2023 |
9.15
|
293,800 | 9.27 | 9.40 | 8.77 | 0 | 0 | -0.0 |
08/03/2023 |
9.27
|
139,600 | 9.19 | 9.40 | 9.06 | 0 | 0 | -0.0 |
07/03/2023 |
9.19
|
75,400 | 9.15 | 9.32 | 9.11 | 0 | 0 | -0.0 |
06/03/2023 |
9.15
|
114,900 | 9.02 | 9.48 | 9.06 | 0 | 0 | -0.0 |
03/03/2023 |
9.02
|
417,700 | 9.52 | 9.69 | 8.94 | 0 | 0 | -0.0 |
02/03/2023 |
9.52
|
230,400 | 9.61 | 9.86 | 9.44 | 0 | 0 | -0.0 |
01/03/2023 |
9.61
|
1,016,500 | 8.98 | 9.61 | 8.86 | 0 | 0 | -0.0 |
28/02/2023 |
8.98
|
264,300 | 8.61 | 9.02 | 8.69 | 0 | 0 | -0.0 |
27/02/2023 |
8.61
|
101,200 | 8.52 | 8.69 | 8.40 | 0 | 0 | -0.0 |
24/02/2023 |
8.52
|
107,800 | 8.81 | 8.86 | 8.44 | 0 | 0 | -0.0 |
23/02/2023 |
8.81
|
93,700 | 8.77 | 8.94 | 8.56 | 0 | 0 | -0.0 |
22/02/2023 |
8.77
|
299,800 | 8.94 | 9.19 | 8.77 | 0 | 0 | -0.0 |
21/02/2023 |
8.94
|
205,600 | 9.44 | 9.52 | 8.94 | 0 | 0 | -0.0 |
20/02/2023 |
9.44
|
162,400 | 9.36 | 9.44 | 9.19 | 0 | 0 | -0.0 |
17/02/2023 |
9.36
|
487,700 | 9.02 | 9.48 | 8.86 | 0 | 0 | -0.0 |
16/02/2023 |
9.02
|
275,300 | 8.81 | 9.23 | 8.94 | 0 | 0 | -0.0 |
15/02/2023 |
8.81
|
203,200 | 8.26 | 8.81 | 8.23 | 0 | 0 | -0.0 |