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) |
-0.20 | -1.48% | 260,900 | -13 | -0.0 |
12.60
13.60
13.30
|
2 tháng
(2024-07-22) |
-1.10 | -7.64% | 368,100 | -13 | -0.0 |
12.50
14.80
13.30
|
3 tháng
(2024-06-20) |
1.40 | 11.76% | 590,100 | -1,913 | -0.0 |
11.90
16.50
13.30
|
6 tháng
(2024-03-22) |
0.10 | 0.76% | 780,000 | -13,613 | -0.2 |
11.70
16.50
13.30
|
12 tháng
(2023-09-25) |
-0.40 | -2.92% | 1,529,900 | -39,813 | -0.5 |
11.20
16.50
13.30
|
24 tháng
(2022-09-29) |
0.10 | 0.76% | 6,379,452 | -51,213 | -0.9 |
7
16.50
13.30
|
36 tháng
(2021-10-04) |
-1.50 | -10.14% | 8,932,824 | -79,483 | -0.7 |
7
22.40
13.30
|
60 tháng
(2019-10-15) |
0.80 | 6.40% | 10,451,961 | 27,364 | -0.3 |
7
22.40
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/05/2023 |
11
|
1,941 | 10.60 | 11.40 | 11 | 0 | 0 | 0 |
24/05/2023 |
10.60
|
46,800 | 10.40 | 11.90 | 10.40 | 37,800 | 35,300 | 0.0 |
23/05/2023 |
10.40
|
7,400 | 10.60 | 11.40 | 10.30 | 4,600 | 2,900 | 0.0 |
22/05/2023 |
10.60
|
31,905 | 10.20 | 10.60 | 10.10 | 20,900 | 20,900 | 0 |
19/05/2023 |
10.20
|
18,700 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
18/05/2023 |
10.60
|
25,400 | 10.10 | 10.90 | 10.60 | 16,400 | 16,400 | 0 |
17/05/2023 |
10.10
|
17,000 | 10.10 | 10.10 | 10 | 8,000 | 5,200 | 0.0 |
16/05/2023 |
10.10
|
77,400 | 10.30 | 11.80 | 9.80 | 42,800 | 40,200 | 0.0 |
15/05/2023 |
10.30
|
51,500 | 10.90 | 11 | 10.10 | 0 | 0 | 0 |
12/05/2023 |
10.90
|
69,900 | 10.30 | 10.90 | 10.10 | 34,100 | 35,000 | -0.0 |
11/05/2023 |
10.30
|
51,200 | 9.60 | 10.50 | 9.70 | 18,000 | 24,900 | -0.1 |
10/05/2023 |
9.60
|
28,000 | 8.90 | 9.60 | 9 | 0 | 5,700 | -0.1 |
09/05/2023 |
8.90
|
25,000 | 9.10 | 9.10 | 8.60 | 15,000 | 20,900 | -0.1 |
08/05/2023 |
9.10
|
48,301 | 8.40 | 9.30 | 8.40 | 14,000 | 15,500 | -0.0 |
05/05/2023 |
8.40
|
5,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
04/05/2023 |
8.40
|
61,300 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
28/04/2023 |
8.40
|
22,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
27/04/2023 |
8.30
|
27,800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
26/04/2023 |
8.30
|
25,100 | 8.30 | 8.30 | 8.20 | 14,600 | 14,500 | 0.0 |
25/04/2023 |
8.30
|
49,700 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
24/04/2023 |
8.20
|
30,400 | 8 | 8.30 | 8.10 | 16,300 | 14,600 | 0.0 |
21/04/2023 |
8
|
12,400 | 8 | 8 | 8 | 0 | 0 | 0 |
20/04/2023 |
8
|
24,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
19/04/2023 |
8.10
|
45,000 | 8.10 | 8.50 | 8.10 | 35,900 | 28,400 | 0.1 |
18/04/2023 |
8.10
|
10,800 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
17/04/2023 |
8.30
|
31,700 | 8.30 | 8.40 | 7.90 | 27,600 | 29,100 | -0.0 |
14/04/2023 |
8.30
|
80,300 | 8.10 | 8.70 | 8 | 31,300 | 13,600 | 0.1 |
13/04/2023 |
8.10
|
5,402 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
12/04/2023 |
8
|
5,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
11/04/2023 |
8.10
|
27,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
10/04/2023 |
8
|
15,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
07/04/2023 |
8
|
6,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
06/04/2023 |
8
|
37,300 | 8 | 8 | 7.90 | 22,000 | 21,000 | 0.0 |
05/04/2023 |
8
|
16,205 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
04/04/2023 |
8
|
71,900 | 7.90 | 8.40 | 7.80 | 22,600 | 15,800 | 0.1 |
03/04/2023 |
7.90
|
7,600 | 7.70 | 8 | 7.90 | 0 | 0 | 0 |
31/03/2023 |
7.70
|
53,005 | 7.90 | 8.20 | 7.60 | 38,500 | 45,300 | -0.1 |
30/03/2023 |
7.90
|
2,500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
29/03/2023 |
7.90
|
20 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
28/03/2023 |
7.90
|
9,404 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
27/03/2023 |
8.10
|
63,300 | 7.90 | 8.10 | 7.60 | 46,000 | 45,500 | 0.0 |
24/03/2023 |
7.90
|
23,204 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
23/03/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
22/03/2023 |
7.90
|
100 | 7.70 | 7.90 | 7.90 | 0 | 0 | 0 |
21/03/2023 |
7.70
|
46,636 | 7.60 | 8.10 | 7.60 | 39,000 | 39,000 | 0.0 |
20/03/2023 |
7.60
|
7,721 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
17/03/2023 |
7.90
|
22,217 | 7.90 | 8.30 | 7.80 | 20,300 | 14,800 | 0.0 |
16/03/2023 |
7.90
|
5,900 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
15/03/2023 |
7.70
|
5,500 | 7.60 | 8 | 7.70 | 0 | 0 | 0 |
14/03/2023 |
7.60
|
1,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
13/03/2023 |
7.80
|
27,102 | 8.10 | 8.10 | 7.30 | 4,300 | 1,300 | 0.0 |
10/03/2023 |
8.10
|
41,700 | 8 | 8.30 | 7.80 | 16,700 | 15,100 | 0.0 |
09/03/2023 |
8
|
48,300 | 7.50 | 8.30 | 7.50 | 0 | 1,400 | -0.0 |
08/03/2023 |
7.50
|
13,910 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
07/03/2023 |
7.50
|
1,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
06/03/2023 |
7.60
|
905 | 7.50 | 7.60 | 7.60 | 0 | 0 | 0 |
03/03/2023 |
7.50
|
8,300 | 7.80 | 7.80 | 7.50 | 200 | 200 | 0 |
02/03/2023 |
7.80
|
22,600 | 7.30 | 7.80 | 7.30 | 15,300 | 13,000 | 0.0 |
01/03/2023 |
7.30
|
13,600 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
28/02/2023 |
7.50
|
6,200 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
27/02/2023 |
7.10
|
7,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
24/02/2023 |
7
|
8,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
23/02/2023 |
7.20
|
102 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |
22/02/2023 |
7
|
19,100 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
21/02/2023 |
7.70
|
17,570 | 7.30 | 7.70 | 7.40 | 0 | 0 | 0 |
20/02/2023 |
7.30
|
3,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
16/02/2023 |
7.40
|
500 | 7 | 7.40 | 7.10 | 0 | 0 | 0 |
15/02/2023 |
7
|
26,206 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
14/02/2023 |
7.10
|
1,301 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
13/02/2023 |
7.30
|
64,900 | 7.30 | 7.50 | 7 | 34,100 | 34,000 | 0.0 |
10/02/2023 |
7.30
|
18,802 | 7.70 | 7.80 | 7.10 | 200 | 0 | 0.0 |
09/02/2023 |
7.70
|
1,300 | 7.30 | 7.70 | 7.50 | 0 | 0 | 0 |
08/02/2023 |
7.30
|
25,700 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
07/02/2023 |
7.70
|
10,805 | 7.90 | 7.90 | 7.70 | 100 | 0 | 0.0 |
06/02/2023 |
7.90
|
2,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
03/02/2023 |
8
|
2,900 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
02/02/2023 |
8
|
6,000 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
01/02/2023 |
8.20
|
35,700 | 7.90 | 8.70 | 7.90 | 30,700 | 30,600 | 0.0 |
31/01/2023 |
7.90
|
9,400 | 7.80 | 8 | 7.70 | 1,000 | 0 | 0.0 |
30/01/2023 |
7.80
|
12,904 | 7.70 | 8 | 7.70 | 200 | 0 | 0.0 |
27/01/2023 |
7.70
|
2,400 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
19/01/2023 |
7.90
|
2,400 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
18/01/2023 |
7.80
|
14,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
17/01/2023 |
7.70
|
8,100 | 7.70 | 7.70 | 7.60 | 100 | 0 | 0.0 |
16/01/2023 |
7.70
|
5,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
13/01/2023 |
7.50
|
8,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/01/2023 |
7.50
|
5,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
11/01/2023 |
7.80
|
45,300 | 7.50 | 8.30 | 7.50 | 35,300 | 31,900 | 0.0 |
10/01/2023 |
7.50
|
100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
09/01/2023 |
7.60
|
3,600 | 7.50 | 7.60 | 7.60 | 0 | 100 | -0.0 |
06/01/2023 |
7.50
|
17,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
05/01/2023 |
7.70
|
43,300 | 7.80 | 7.90 | 7.60 | 36,000 | 36,000 | 0 |
04/01/2023 |
7.80
|
5,800 | 7.40 | 8 | 7.60 | 0 | 0 | 0 |
03/01/2023 |
7.40
|
86,200 | 7.40 | 7.60 | 7.40 | 19,300 | 19,000 | 0.0 |
30/12/2022 |
7.40
|
50,900 | 7.70 | 8.40 | 7.40 | 19,000 | 18,400 | 0.0 |
29/12/2022 |
7.70
|
2,002 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
28/12/2022 |
7.80
|
22,700 | 7.90 | 7.90 | 7.70 | 20,000 | 20,000 | 0 |
27/12/2022 |
7.90
|
19,200 | 7.70 | 8 | 7.90 | 19,000 | 19,000 | 0 |
26/12/2022 |
7.70
|
2,705 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
23/12/2022 |
7.70
|
41,000 | 8.10 | 8.40 | 7.50 | 40,500 | 39,500 | 0.0 |