Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.10 | -8.59% | 308,800 | 0 | 0 |
11.60
13
11.70
|
2 tháng
(2024-07-22) |
-1.30 | -10% | 439,500 | 1,000 | 0.0 |
11.60
14
11.70
|
3 tháng
(2024-06-24) |
-2.70 | -18.75% | 1,046,100 | 1,000 | 0.0 |
11.60
14.40
11.70
|
6 tháng
(2024-03-25) |
-0.80 | -6.40% | 3,761,100 | 2,800 | 0.0 |
11
15
11.70
|
12 tháng
(2023-09-26) |
-0.68 | -5.46% | 10,926,800 | 13,000 | 0.2 |
9.49
15
11.70
|
24 tháng
(2022-10-03) |
2.20 | 23.16% | 21,805,180 | 21,400 | 0.3 |
6.98
18.15
11.70
|
36 tháng
(2021-10-06) |
-6.64 | -36.19% | 48,689,435 | 21,000 | 0.1 |
6.62
30.45
11.70
|
60 tháng
(2019-10-17) |
8.18 | 232.62% | 69,962,089 | 21,600 | 0.1 |
3.29
30.45
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
8.10
|
9,900 | 8.10 | 8.37 | 8.10 | 0 | 5,300 | -0.0 |
07/07/2023 |
8.10
|
8,600 | 8.28 | 8.28 | 8.00 | 0 | 2,700 | -0.0 |
06/07/2023 |
8.28
|
26,200 | 8.28 | 8.84 | 7.35 | 0 | 13,200 | -0.1 |
05/07/2023 |
8.28
|
3,600 | 8.37 | 8.56 | 8.28 | 0 | 100 | -0.0 |
04/07/2023 |
8.37
|
2,560 | 8.37 | 8.37 | 8.37 | 0 | 1,200 | -0.0 |
03/07/2023 |
8.37
|
8,000 | 8.75 | 8.75 | 7.54 | 0 | 4,000 | -0.0 |
30/06/2023 |
8.75
|
200 | 8.56 | 8.84 | 8.75 | 0 | 0 | 0 |
29/06/2023 |
8.56
|
1,001 | 8.37 | 8.84 | 8.56 | 0 | 0 | 0 |
28/06/2023 |
8.37
|
33,300 | 8.75 | 8.75 | 8.28 | 0 | 12,100 | -0.1 |
27/06/2023 |
8.75
|
19,500 | 8.93 | 9.21 | 8.75 | 0 | 19,000 | -0.2 |
26/06/2023 |
8.93
|
1,601 | 8.84 | 8.93 | 8.84 | 0 | 300 | -0.0 |
23/06/2023 |
8.84
|
14,801 | 8.75 | 8.93 | 8.75 | 0 | 8,000 | -0.1 |
22/06/2023 |
8.75
|
11,609 | 8.37 | 8.84 | 8.65 | 0 | 6,600 | -0.1 |
21/06/2023 |
8.37
|
3,940 | 8.75 | 8.75 | 8.37 | 0 | 2,300 | -0.0 |
20/06/2023 |
8.75
|
3,602 | 8.84 | 8.84 | 8.75 | 0 | 100 | -0.0 |
19/06/2023 |
8.84
|
2,800 | 9.21 | 9.21 | 8.65 | 0 | 0 | 0 |
16/06/2023 |
9.21
|
7,510 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
15/06/2023 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
14/06/2023 |
9.21
|
8,100 | 9.21 | 9.31 | 8.84 | 0 | 2,200 | -0.0 |
13/06/2023 |
9.21
|
6,400 | 9.21 | 9.40 | 9.21 | 0 | 0 | 0 |
12/06/2023 |
9.21
|
23,600 | 9.12 | 9.40 | 9.21 | 0 | 13,100 | -0.1 |
09/06/2023 |
9.12
|
7,310 | 9.31 | 9.31 | 9.12 | 0 | 600 | -0.0 |
08/06/2023 |
9.31
|
65,300 | 9.31 | 9.40 | 9.03 | 0 | 0 | 0 |
07/06/2023 |
9.31
|
8,300 | 9.31 | 9.31 | 8.84 | 0 | 0 | 0 |
06/06/2023 |
9.31
|
9,500 | 9.40 | 9.40 | 9.12 | 0 | 0 | 0 |
05/06/2023 |
9.40
|
33,700 | 9.12 | 9.40 | 9.12 | 0 | 0 | 0 |
02/06/2023 |
9.12
|
1,900 | 9.21 | 9.40 | 9.12 | 0 | 0 | 0 |
01/06/2023 |
9.21
|
15,800 | 8.93 | 9.21 | 8.56 | 0 | 0 | 0 |
31/05/2023 |
8.93
|
34,300 | 8.84 | 9.40 | 8.93 | 0 | 0 | 0 |
30/05/2023 |
8.84
|
39,500 | 8.28 | 8.93 | 8.28 | 0 | 0 | 0 |
29/05/2023 |
8.28
|
10,200 | 7.91 | 8.28 | 8.10 | 0 | 0 | 0 |
26/05/2023 |
7.91
|
17,200 | 7.63 | 7.91 | 7.63 | 0 | 0 | 0 |
25/05/2023 |
7.63
|
12,200 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 |
24/05/2023 |
7.63
|
6,400 | 7.54 | 7.72 | 7.63 | 0 | 0 | 0 |
23/05/2023 |
7.54
|
6,100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
22/05/2023 |
7.54
|
18,100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
19/05/2023 |
7.54
|
5,900 | 7.44 | 7.63 | 7.54 | 0 | 0 | 0 |
18/05/2023 |
7.44
|
4,100 | 7.63 | 7.63 | 7.35 | 0 | 0 | 0 |
17/05/2023 |
7.63
|
100 | 7.82 | 7.82 | 7.63 | 0 | 0 | 0 |
16/05/2023 |
7.82
|
700 | 7.72 | 8.28 | 7.72 | 0 | 0 | 0 |
15/05/2023 |
7.72
|
5,901 | 7.72 | 8.37 | 7.72 | 0 | 0 | 0 |
12/05/2023 |
7.72
|
15,749 | 7.82 | 7.82 | 7.54 | 0 | 0 | 0 |
11/05/2023 |
7.82
|
17,900 | 7.54 | 7.82 | 7.35 | 0 | 0 | 0 |
10/05/2023 |
7.54
|
28,449 | 7.35 | 7.54 | 7.44 | 0 | 0 | 0 |
09/05/2023 |
7.35
|
27,201 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
08/05/2023 |
7.35
|
12,300 | 7.26 | 7.44 | 7.26 | 0 | 0 | 0 |
05/05/2023 |
7.26
|
11,710 | 7.17 | 7.35 | 7.17 | 0 | 0 | 0 |
04/05/2023 |
7.17
|
21,913 | 7.17 | 7.35 | 7.17 | 0 | 0 | 0 |
28/04/2023 |
7.17
|
34,000 | 7.07 | 7.35 | 7.07 | 0 | 0 | 0 |
27/04/2023 |
7.07
|
22,300 | 7.07 | 7.26 | 7.07 | 0 | 0 | 0 |
26/04/2023 |
7.07
|
25,000 | 7.26 | 7.26 | 7.07 | 0 | 0 | 0 |
25/04/2023 |
7.26
|
6,100 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
24/04/2023 |
7.26
|
26,600 | 7.44 | 7.44 | 6.42 | 0 | 0 | 0 |
21/04/2023 |
7.44
|
4,200 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 |
20/04/2023 |
7.54
|
11,100 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 |
19/04/2023 |
7.54
|
8,310 | 7.54 | 7.63 | 7.35 | 0 | 0 | 0 |
18/04/2023 |
7.54
|
12,400 | 7.35 | 7.54 | 7.44 | 0 | 0 | 0 |
17/04/2023 |
7.35
|
3,900 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
14/04/2023 |
7.35
|
3,200 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
13/04/2023 |
7.35
|
32,600 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
12/04/2023 |
7.35
|
9,600 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
11/04/2023 |
7.44
|
4,800 | 7.44 | 7.54 | 7.44 | 0 | 0 | 0 |
10/04/2023 |
7.44
|
17,751 | 7.44 | 7.63 | 7.44 | 0 | 0 | 0 |
07/04/2023 |
7.44
|
9,912 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 |
06/04/2023 |
7.54
|
12,000 | 7.44 | 8.10 | 7.44 | 0 | 0 | 0 |
05/04/2023 |
7.44
|
10,012 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
04/04/2023 |
7.44
|
22,929 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
03/04/2023 |
7.44
|
41,400 | 7.26 | 7.54 | 7.35 | 0 | 0 | 0 |
31/03/2023 |
7.26
|
7,300 | 7.44 | 7.44 | 7.07 | 0 | 0 | 0 |
30/03/2023 |
7.44
|
35,800 | 7.26 | 7.44 | 7.07 | 0 | 0 | 0 |
29/03/2023 |
7.26
|
409 | 7.07 | 7.26 | 7.26 | 0 | 0 | 0 |
28/03/2023 |
7.07
|
11,700 | 7.44 | 7.44 | 7.07 | 0 | 0 | 0 |
27/03/2023 |
7.44
|
9,500 | 7.63 | 7.63 | 7.35 | 0 | 0 | 0 |
24/03/2023 |
7.63
|
18,200 | 7.44 | 7.63 | 7.44 | 0 | 0 | 0 |
23/03/2023 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
22/03/2023 |
7.44
|
101 | 7.35 | 7.44 | 7.44 | 0 | 0 | 0 |
21/03/2023 |
7.35
|
2,200 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
20/03/2023 |
7.35
|
3,800 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
17/03/2023 |
7.44
|
1,000 | 7.44 | 7.54 | 7.44 | 0 | 0 | 0 |
16/03/2023 |
7.44
|
3,100 | 7.44 | 7.72 | 7.44 | 0 | 0 | 0 |
15/03/2023 |
7.44
|
600 | 7.54 | 7.72 | 7.44 | 0 | 0 | 0 |
14/03/2023 |
7.54
|
5,200 | 7.44 | 7.54 | 7.44 | 0 | 0 | 0 |
13/03/2023 |
7.44
|
17,100 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 |
10/03/2023 |
7.54
|
13,000 | 7.63 | 7.63 | 7.35 | 0 | 0 | 0 |
09/03/2023 |
7.63
|
23,700 | 7.44 | 7.63 | 7.26 | 0 | 0 | 0 |
08/03/2023 |
7.44
|
400 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
07/03/2023 |
7.44
|
7,300 | 7.44 | 7.54 | 7.44 | 0 | 0 | 0 |
06/03/2023 |
7.44
|
14,500 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
03/03/2023 |
7.44
|
0 | 7.35 | 7.44 | 7.44 | 0 | 0 | 0 |
02/03/2023 |
7.35
|
7,700 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
01/03/2023 |
7.44
|
10,100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
28/02/2023 |
7.44
|
13,400 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 |
27/02/2023 |
7.54
|
6,100 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 |
24/02/2023 |
7.35
|
8,600 | 7.44 | 7.54 | 7.35 | 0 | 0 | 0 |
23/02/2023 |
7.44
|
13,800 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
22/02/2023 |
7.44
|
15,300 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
21/02/2023 |
7.44
|
22,100 | 7.44 | 7.54 | 7.26 | 0 | 0 | 0 |
20/02/2023 |
7.44
|
8,600 | 7.17 | 7.54 | 7.26 | 0 | 0 | 0 |
16/02/2023 |
7.17
|
2,400 | 7.35 | 7.35 | 7.07 | 0 | 0 | 0 |
15/02/2023 |
7.35
|
2,400 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |