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) |
-0.10 | -0.97% | 114,500 | -600 | -0.0 |
10
10.90
10.20
|
2 tháng
(2024-07-22) |
0.10 | 0.99% | 254,200 | -2,500 | -0.0 |
9.80
10.90
10.20
|
3 tháng
(2024-06-20) |
-0.80 | -7.27% | 483,100 | -3,500 | -0.0 |
9.80
11.20
10.20
|
6 tháng
(2024-03-22) |
1 | 10.87% | 2,456,000 | -27,899 | -0.3 |
8.30
13.30
10.20
|
12 tháng
(2023-09-25) |
1.45 | 16.57% | 3,052,600 | -30,567 | -0.3 |
8.25
13.30
10.20
|
24 tháng
(2022-09-29) |
0.87 | 9.29% | 4,502,819 | -42,473 | -0.4 |
5.33
13.30
10.20
|
36 tháng
(2021-10-04) |
-0.15 | -1.42% | 5,841,290 | -127,253 | -1.6 |
5.33
13.30
10.20
|
60 tháng
(2019-10-15) |
5.11 | 100.59% | 7,780,288 | -111,513 | -0.7 |
5.09
13.30
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
9.42
|
6,600 | 9.33 | 9.58 | 9.08 | 0 | 0 | 0 |
06/07/2023 |
9.33
|
1,400 | 9.42 | 9.42 | 9.33 | 0 | 0 | 0 |
05/07/2023 |
9.42
|
16,205 | 9.42 | 9.42 | 9.17 | 200 | 9,400 | -0.1 |
04/07/2023 |
9.42
|
2,206 | 9.42 | 9.42 | 9.33 | 0 | 0 | 0 |
03/07/2023 |
9.42
|
503 | 9.42 | 9.58 | 9.42 | 300 | 0 | 0.0 |
30/06/2023 |
9.42
|
1,601 | 9.42 | 9.42 | 9.25 | 0 | 0 | 0 |
29/06/2023 |
9.42
|
12,844 | 9.58 | 9.58 | 9.33 | 100 | 0 | 0.0 |
28/06/2023 |
9.58
|
4,101 | 9.58 | 9.58 | 9.50 | 0 | 0 | 0 |
27/06/2023 |
9.58
|
1,800 | 9.58 | 9.83 | 9.58 | 0 | 0 | 0 |
26/06/2023 |
9.58
|
7,448 | 9.75 | 9.75 | 9.42 | 400 | 0 | 0.0 |
23/06/2023 |
9.75
|
17,823 | 9 | 9.83 | 9.17 | 0 | 0 | 0 |
22/06/2023 |
9
|
5,000 | 9.42 | 9.50 | 8.92 | 0 | 0 | 0 |
21/06/2023 |
9.42
|
9,424 | 9.75 | 9.92 | 9.42 | 0 | 0 | 0 |
20/06/2023 |
9.75
|
4,600 | 9.50 | 9.75 | 9.42 | 0 | 0 | 0 |
19/06/2023 |
9.50
|
2,040 | 10 | 10 | 9.50 | 0 | 0 | 0 |
16/06/2023 |
10
|
5,400 | 9.42 | 10.33 | 9.50 | 0 | 0 | 0 |
15/06/2023 |
9.42
|
9,515 | 9.75 | 9.75 | 9.42 | 0 | 0 | 0 |
14/06/2023 |
9.75
|
30,020 | 10.42 | 10.42 | 9.75 | 0 | 0 | 0 |
13/06/2023 |
10.42
|
4,424 | 10.58 | 10.58 | 10.17 | 0 | 0 | 0 |
12/06/2023 |
10.58
|
24,500 | 9.42 | 10.83 | 10 | 1,000 | 0 | 0.0 |
09/06/2023 |
9.42
|
700 | 9.50 | 9.50 | 9.42 | 0 | 400 | -0.0 |
08/06/2023 |
9.50
|
15,600 | 9.83 | 9.83 | 9.50 | 0 | 0 | 0 |
07/06/2023 |
9.83
|
10,148 | 9.58 | 9.83 | 9.58 | 0 | 0 | 0 |
06/06/2023 |
9.58
|
5,200 | 9.58 | 9.92 | 9.58 | 0 | 0 | 0 |
05/06/2023 |
9.58
|
10,013 | 10 | 10 | 9.58 | 0 | 0 | 0 |
02/06/2023 |
10
|
9,207 | 10 | 10 | 9.75 | 0 | 0 | 0 |
01/06/2023 |
10
|
27,700 | 9.67 | 10.25 | 9.42 | 0 | 500 | -0.0 |
31/05/2023 |
9.67
|
17,400 | 9.83 | 9.92 | 9.50 | 0 | 0 | 0 |
30/05/2023 |
9.83
|
13,394 | 9.50 | 9.83 | 9.50 | 0 | 0 | 0 |
29/05/2023 |
9.50
|
10,400 | 9.42 | 9.67 | 9.33 | 0 | 0 | 0 |
26/05/2023 |
9.42
|
33,316 | 8.92 | 9.75 | 8.75 | 0 | 0 | 0 |
25/05/2023 |
8.92
|
10,600 | 8.92 | 9.08 | 8.83 | 100 | 0 | 0.0 |
24/05/2023 |
8.92
|
33,300 | 9 | 9.33 | 8.83 | 100 | 0 | 0.0 |
23/05/2023 |
9
|
16,801 | 9.33 | 9.67 | 9 | 0 | 0 | 0 |
22/05/2023 |
9.33
|
41,200 | 9.42 | 9.42 | 8.75 | 300 | 0 | 0.0 |
19/05/2023 |
9.42
|
14,200 | 9.58 | 9.67 | 9.33 | 0 | 0 | 0 |
18/05/2023 |
9.58
|
11,200 | 9.75 | 9.92 | 9.58 | 0 | 0 | 0 |
17/05/2023 |
9.75
|
7,500 | 10.17 | 10.17 | 9.75 | 0 | 0 | 0 |
16/05/2023 |
10.17
|
5,810 | 9.58 | 10.50 | 9.75 | 0 | 0 | 0 |
15/05/2023 |
9.58
|
33,800 | 10.08 | 10.33 | 9.58 | 0 | 0 | 0 |
12/05/2023 |
10.08
|
40,700 | 11 | 11 | 9.92 | 400 | 0 | 0.0 |
11/05/2023 |
11
|
4,300 | 11.75 | 11.75 | 10.83 | 0 | 0 | 0 |
10/05/2023 |
11.75
|
1,801 | 11.92 | 12 | 11.67 | 0 | 0 | 0 |
09/05/2023 |
11.92
|
53,400 | 11.50 | 12.58 | 10.83 | 0 | 0 | 0 |
08/05/2023 |
11.50
|
86,809 | 10.50 | 11.50 | 11.08 | 0 | 1,900 | -0.0 |
05/05/2023 |
10.50
|
28,999 | 9.58 | 10.50 | 10.50 | 0 | 0 | 0 |
04/05/2023 |
9.58
|
56,730 | 8.75 | 9.58 | 9.58 | 0 | 0 | 0 |
28/04/2023 |
8.75
|
59,400 | 8 | 8.75 | 8.33 | 0 | 0 | 0 |
27/04/2023 |
8
|
6,100 | 7.83 | 8 | 7.75 | 0 | 0 | 0 |
26/04/2023 |
7.83
|
510 | 7.67 | 7.83 | 7.50 | 0 | 400 | -0.0 |
25/04/2023 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
24/04/2023 |
7.67
|
2,006 | 8.08 | 8.08 | 7.67 | 400 | 0 | 0.0 |
21/04/2023 |
8.08
|
1,322 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
20/04/2023 |
8.08
|
1,612 | 7.83 | 8.08 | 8.08 | 0 | 0 | 0 |
19/04/2023 |
7.83
|
500 | 8.08 | 8.08 | 7.83 | 0 | 0 | 0 |
18/04/2023 |
8.08
|
400 | 7.83 | 8.08 | 8 | 0 | 0 | 0 |
17/04/2023 |
7.83
|
1,300 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
14/04/2023 |
7.83
|
1,500 | 7.50 | 7.83 | 7.75 | 0 | 0 | 0 |
13/04/2023 |
7.50
|
2,910 | 7.50 | 7.75 | 7.50 | 0 | 0 | 0 |
12/04/2023 |
7.50
|
1,700 | 7.67 | 7.67 | 7.33 | 100 | 0 | 0.0 |
11/04/2023 |
7.67
|
212 | 7.67 | 7.67 | 7.50 | 100 | 0 | 0.0 |
10/04/2023 |
7.67
|
600 | 7.67 | 7.75 | 7.67 | 0 | 0 | 0 |
07/04/2023 |
7.67
|
100 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
06/04/2023 |
7.83
|
2,050 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
05/04/2023 |
7.83
|
6,400 | 7.67 | 7.83 | 7.50 | 0 | 0 | 0 |
04/04/2023 |
7.67
|
1,500 | 7.83 | 7.83 | 7.50 | 0 | 0 | 0 |
03/04/2023 |
7.83
|
3,000 | 7.58 | 7.83 | 7.75 | 0 | 0 | 0 |
31/03/2023 |
7.58
|
1,000 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
30/03/2023 |
7.58
|
1,400 | 7.50 | 7.58 | 7.58 | 0 | 0 | 0 |
29/03/2023 |
7.50
|
1,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/03/2023 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/03/2023 |
7.50
|
2,200 | 7.50 | 7.58 | 7.25 | 0 | 0 | 0 |
24/03/2023 |
7.50
|
500 | 7.67 | 7.67 | 7.50 | 0 | 0 | 0 |
23/03/2023 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
22/03/2023 |
7.67
|
3,600 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
21/03/2023 |
7.67
|
120 | 7.42 | 7.67 | 7.67 | 0 | 0 | 0 |
20/03/2023 |
7.42
|
804 | 7.75 | 7.75 | 7.42 | 0 | 0 | 0 |
17/03/2023 |
7.75
|
1,400 | 8 | 8 | 7.50 | 0 | 0 | 0 |
16/03/2023 |
8
|
3,200 | 7.92 | 8.33 | 7.58 | 0 | 0 | 0 |
15/03/2023 |
7.92
|
10,900 | 8.17 | 8.17 | 7.42 | 0 | 0 | 0 |
14/03/2023 |
8.17
|
1,220 | 8.33 | 8.33 | 7.50 | 0 | 0 | 0 |
13/03/2023 |
8.33
|
300 | 7.58 | 8.33 | 8.17 | 0 | 0 | 0 |
10/03/2023 |
7.58
|
2,300 | 7.50 | 8.17 | 7.58 | 0 | 0 | 0 |
09/03/2023 |
7.50
|
3,800 | 8.17 | 8.33 | 7.50 | 0 | 0 | 0 |
08/03/2023 |
8.17
|
200 | 8.33 | 8.33 | 7.58 | 0 | 0 | 0 |
07/03/2023 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
06/03/2023 |
8.33
|
400 | 8.25 | 8.33 | 7.58 | 0 | 0 | 0 |
03/03/2023 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
02/03/2023 |
8.25
|
3,046 | 8.25 | 8.25 | 7.50 | 0 | 0 | 0 |
01/03/2023 |
8.25
|
1,100 | 7.92 | 8.25 | 7.58 | 0 | 0 | 0 |
28/02/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
27/02/2023 |
7.92
|
1,600 | 8.33 | 8.33 | 7.92 | 0 | 0 | 0 |
24/02/2023 |
8.33
|
202 | 8.25 | 8.33 | 8.25 | 2 | 0 | 0 |
23/02/2023 |
8.25
|
400 | 8.33 | 8.33 | 7.67 | 0 | 0 | 0 |
22/02/2023 |
8.33
|
548 | 8.33 | 8.33 | 7.92 | 0 | 0 | 0 |
21/02/2023 |
8.33
|
800 | 8.75 | 8.75 | 7.92 | 0 | 0 | 0 |
20/02/2023 |
8.75
|
122 | 8 | 8.75 | 8.75 | 0 | 0 | 0 |
17/02/2023 |
8
|
372 | 7.67 | 8.42 | 8 | 0 | 0 | 0 |
16/02/2023 |
7.67
|
100 | 8.33 | 8.33 | 7.67 | 0 | 0 | 0 |
15/02/2023 |
8.33
|
361 | 7.92 | 8.67 | 8.17 | 0 | 0 | 0 |