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 | -9.09% | 149,500 | 0 | 0 |
10
11
10
|
2 tháng
(2024-07-22) |
-1 | -9.09% | 197,800 | 0 | 0 |
10
11.20
10
|
3 tháng
(2024-06-24) |
-1 | -9.09% | 376,300 | 0 | 0 |
10
11.30
10
|
6 tháng
(2024-03-25) |
-0.30 | -2.91% | 818,600 | -19,700 | -0.2 |
10
11.40
10
|
12 tháng
(2023-09-26) |
-1.10 | -9.91% | 1,615,600 | -24,900 | -0.3 |
10
11.40
10
|
24 tháng
(2022-10-03) |
-5.18 | -34.13% | 4,774,296 | -22,700 | -0.2 |
8.56
15.26
10
|
36 tháng
(2021-10-06) |
-1.27 | -11.26% | 15,608,196 | -6,300 | 0.2 |
8.56
19.71
10
|
60 tháng
(2019-10-17) |
5.78 | 137.12% | 19,050,718 | -559,000 | -5.5 |
3.47
19.71
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
10.44
|
3,200 | 10.44 | 10.44 | 9.90 | 0 | 0 | 0 |
07/07/2023 |
10.44
|
5,500 | 9.90 | 10.44 | 10.17 | 0 | 0 | 0 |
06/07/2023 |
9.90
|
24,800 | 10.44 | 10.44 | 9.81 | 0 | 0 | 0 |
05/07/2023 |
10.44
|
3,400 | 10.53 | 10.53 | 10.17 | 0 | 0 | 0 |
04/07/2023 |
10.53
|
5,700 | 10.53 | 10.53 | 10.17 | 0 | 0 | 0 |
03/07/2023 |
10.53
|
7,200 | 10.26 | 10.71 | 10.26 | 0 | 0 | 0 |
30/06/2023 |
10.26
|
800 | 10.26 | 10.35 | 10.17 | 0 | 0 | 0 |
29/06/2023 |
10.26
|
2,000 | 10.44 | 10.44 | 10.17 | 0 | 0 | 0 |
28/06/2023 |
10.44
|
8,900 | 10.44 | 10.44 | 10.08 | 0 | 0 | 0 |
27/06/2023 |
10.44
|
9,500 | 10.44 | 10.44 | 10.26 | 0 | 2,000 | -0.0 |
26/06/2023 |
10.44
|
20,300 | 10.44 | 10.44 | 10.26 | 0 | 0 | 0 |
23/06/2023 |
10.44
|
4,980 | 9.99 | 10.53 | 10.08 | 0 | 0 | 0 |
22/06/2023 |
9.99
|
3,700 | 9.72 | 10.26 | 9.99 | 0 | 0 | 0 |
21/06/2023 |
9.72
|
12,400 | 9.81 | 9.90 | 9.72 | 0 | 0 | 0 |
20/06/2023 |
9.81
|
1,038 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
19/06/2023 |
9.81
|
4,100 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 |
16/06/2023 |
9.90
|
2,600 | 9.99 | 10.17 | 9.90 | 0 | 0 | 0 |
15/06/2023 |
9.99
|
9,900 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
14/06/2023 |
9.99
|
16,300 | 10.08 | 10.08 | 9.90 | 0 | 0 | 0 |
13/06/2023 |
10.08
|
22,600 | 9.99 | 10.17 | 9.90 | 0 | 0 | 0 |
12/06/2023 |
9.99
|
5,900 | 9.90 | 10.08 | 9.90 | 0 | 0 | 0 |
09/06/2023 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
08/06/2023 |
9.90
|
16,523 | 9.81 | 9.99 | 9.81 | 0 | 0 | 0 |
07/06/2023 |
9.81
|
16,615 | 9.63 | 9.81 | 9.55 | 0 | 0 | 0 |
06/06/2023 |
9.63
|
7,218 | 9.72 | 9.72 | 9.55 | 700 | 0 | 0.0 |
05/06/2023 |
9.72
|
3,900 | 9.55 | 9.72 | 9.63 | 0 | 0 | 0 |
02/06/2023 |
9.55
|
17,901 | 9.46 | 9.72 | 9.46 | 0 | 0 | 0 |
01/06/2023 |
9.46
|
6,104 | 9.46 | 9.72 | 9.46 | 0 | 0 | 0 |
31/05/2023 |
9.46
|
10,200 | 9.28 | 9.63 | 9.28 | 0 | 0 | 0 |
30/05/2023 |
9.28
|
40,100 | 9.63 | 9.72 | 8.92 | 0 | 0 | 0 |
29/05/2023 |
9.63
|
5,400 | 9.37 | 9.72 | 8.92 | 0 | 0 | 0 |
26/05/2023 |
9.37
|
6,500 | 9.19 | 9.46 | 9.28 | 0 | 0 | 0 |
25/05/2023 |
9.19
|
3,000 | 9.19 | 9.37 | 9.19 | 0 | 0 | 0 |
24/05/2023 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
23/05/2023 |
9.19
|
4,400 | 9.10 | 9.19 | 9.10 | 0 | 0 | 0 |
22/05/2023 |
9.10
|
600 | 9.10 | 9.19 | 9.10 | 0 | 0 | 0 |
19/05/2023 |
9.10
|
2,100 | 9.01 | 9.10 | 9.01 | 0 | 0 | 0 |
18/05/2023 |
9.01
|
4,600 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 |
17/05/2023 |
9.10
|
1,800 | 9.10 | 9.10 | 8.92 | 0 | 0 | 0 |
16/05/2023 |
9.10
|
3,200 | 9.19 | 9.19 | 9.10 | 0 | 0 | 0 |
15/05/2023 |
9.19
|
6,200 | 9.19 | 9.28 | 9.19 | 0 | 0 | 0 |
12/05/2023 |
9.19
|
5,600 | 9.10 | 9.19 | 9.10 | 0 | 0 | 0 |
11/05/2023 |
9.10
|
11,900 | 9.10 | 9.28 | 8.92 | 0 | 0 | 0 |
10/05/2023 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
09/05/2023 |
9.10
|
17,102 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
08/05/2023 |
9.10
|
3,600 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 |
05/05/2023 |
9.10
|
3,410 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
04/05/2023 |
9.10
|
4,803 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 |
28/04/2023 |
9.10
|
7,000 | 9.01 | 9.10 | 9.10 | 0 | 0 | 0 |
27/04/2023 |
9.01
|
4,500 | 9.19 | 9.19 | 8.92 | 0 | 0 | 0 |
26/04/2023 |
9.19
|
12,210 | 9.01 | 9.28 | 9.01 | 10,000 | 0 | 0.1 |
25/04/2023 |
9.01
|
3,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
24/04/2023 |
9.01
|
6,501 | 9.01 | 9.01 | 8.92 | 0 | 100 | -0.0 |
21/04/2023 |
9.01
|
2 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
20/04/2023 |
9.01
|
2,100 | 9.19 | 9.19 | 8.92 | 1,000 | 0 | 0.0 |
19/04/2023 |
9.19
|
4,700 | 9.10 | 9.19 | 8.83 | 1,000 | 0 | 0.0 |
18/04/2023 |
9.10
|
12,900 | 9.19 | 9.19 | 9.01 | 0 | 0 | 0 |
17/04/2023 |
9.19
|
106 | 9.01 | 9.19 | 9.19 | 0 | 0 | 0 |
14/04/2023 |
9.01
|
1,800 | 9.19 | 9.19 | 9.01 | 0 | 0 | 0 |
13/04/2023 |
9.19
|
5,800 | 9.10 | 9.19 | 9.10 | 0 | 0 | 0 |
12/04/2023 |
9.10
|
801 | 9.01 | 9.10 | 9.01 | 0 | 0 | 0 |
11/04/2023 |
9.01
|
8,609 | 8.92 | 9.10 | 9.01 | 0 | 0 | 0 |
10/04/2023 |
8.92
|
9,700 | 9.28 | 9.28 | 8.92 | 0 | 0 | 0 |
07/04/2023 |
9.28
|
8,500 | 9.10 | 9.28 | 9.01 | 0 | 0 | 0 |
06/04/2023 |
9.10
|
5,510 | 9.01 | 9.10 | 9.01 | 0 | 0 | 0 |
05/04/2023 |
9.01
|
32,005 | 8.92 | 9.01 | 8.92 | 0 | 0 | 0 |
04/04/2023 |
8.92
|
14,510 | 8.74 | 8.92 | 8.83 | 0 | 500 | -0.0 |
03/04/2023 |
8.74
|
9,401 | 8.83 | 8.83 | 8.56 | 0 | 0 | 0 |
31/03/2023 |
8.83
|
2,106 | 8.83 | 8.83 | 8.56 | 0 | 0 | 0 |
30/03/2023 |
8.83
|
13,901 | 8.83 | 8.83 | 8.56 | 0 | 0 | 0 |
29/03/2023 |
8.83
|
302 | 8.65 | 8.83 | 8.83 | 0 | 0 | 0 |
28/03/2023 |
8.65
|
5,301 | 8.92 | 8.92 | 8.65 | 0 | 0 | 0 |
27/03/2023 |
8.92
|
16,071 | 8.74 | 8.92 | 8.65 | 0 | 0 | 0 |
24/03/2023 |
8.74
|
7,600 | 8.74 | 8.74 | 8.47 | 0 | 0 | 0 |
23/03/2023 |
8.74
|
3,100 | 8.74 | 8.74 | 8.56 | 0 | 0 | 0 |
22/03/2023 |
8.74
|
900 | 8.56 | 8.74 | 8.56 | 0 | 0 | 0 |
21/03/2023 |
8.56
|
2,200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
20/03/2023 |
8.56
|
10,900 | 8.56 | 8.65 | 8.47 | 0 | 0 | 0 |
17/03/2023 |
8.56
|
4,300 | 8.83 | 8.83 | 8.56 | 0 | 0 | 0 |
16/03/2023 |
8.83
|
6,508 | 8.83 | 8.83 | 8.56 | 0 | 0 | 0 |
15/03/2023 |
8.83
|
2,800 | 8.65 | 8.83 | 8.65 | 0 | 0 | 0 |
14/03/2023 |
8.65
|
5,000 | 8.83 | 8.83 | 8.65 | 0 | 0 | 0 |
13/03/2023 |
8.83
|
700 | 8.74 | 8.92 | 8.83 | 0 | 0 | 0 |
10/03/2023 |
8.74
|
1,500 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 |
09/03/2023 |
8.83
|
2,800 | 8.65 | 8.83 | 8.65 | 0 | 0 | 0 |
08/03/2023 |
8.65
|
4,807 | 8.65 | 8.83 | 8.65 | 0 | 0 | 0 |
07/03/2023 |
8.65
|
1,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
06/03/2023 |
8.65
|
5,800 | 8.74 | 9.01 | 8.65 | 0 | 0 | 0 |
03/03/2023 |
8.74
|
1 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
02/03/2023 |
8.74
|
1,700 | 8.74 | 8.92 | 8.74 | 0 | 0 | 0 |
01/03/2023 |
8.74
|
2,808 | 9.10 | 9.10 | 8.65 | 0 | 0 | 0 |
28/02/2023 |
9.10
|
100 | 8.92 | 9.10 | 9.10 | 0 | 0 | 0 |
27/02/2023 |
8.92
|
300 | 9.10 | 9.10 | 8.56 | 0 | 0 | 0 |
24/02/2023 |
9.10
|
500 | 9.01 | 9.10 | 8.74 | 0 | 0 | 0 |
23/02/2023 |
9.01
|
6,500 | 9.01 | 9.01 | 8.83 | 0 | 0 | 0 |
22/02/2023 |
9.01
|
7,400 | 9.10 | 9.10 | 9.01 | 100 | 0 | 0.0 |
21/02/2023 |
9.10
|
5,000 | 9.01 | 9.10 | 8.83 | 0 | 0 | 0 |
20/02/2023 |
9.01
|
10,900 | 8.74 | 9.01 | 8.74 | 500 | 0 | 0.0 |
17/02/2023 |
8.74
|
18,900 | 8.92 | 8.92 | 8.74 | 0 | 0 | 0 |
16/02/2023 |
8.92
|
5,300 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 |