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) |
-0.88 | -8.98% | 872,900 | -24,512 | -0.2 |
8.92
10.30
8.92
|
2 tháng
(2024-07-22) |
-0.14 | -1.55% | 1,067,400 | -23,612 | -0.2 |
8.92
10.30
8.92
|
3 tháng
(2024-06-20) |
-0.68 | -7.08% | 1,424,600 | -23,412 | -0.2 |
8.92
10.30
8.92
|
6 tháng
(2024-03-22) |
-1.23 | -12.12% | 2,992,600 | -22,381 | -0.2 |
8.90
10.35
8.92
|
12 tháng
(2023-09-25) |
-1.02 | -10.26% | 7,225,400 | -287,113 | -2.4 |
7.49
10.60
8.92
|
24 tháng
(2022-09-29) |
-3.08 | -25.67% | 8,962,300 | -300,503 | -3.6 |
7.49
12
8.92
|
36 tháng
(2021-10-04) |
-4.38 | -32.93% | 12,038,200 | -385,408 | -7.3 |
7.49
21
8.92
|
60 tháng
(2019-10-15) |
-3.17 | -26.25% | 14,981,810 | -398,498 | -7.4 |
7.49
21
8.92
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2023 |
9.10
|
1,500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
05/07/2023 |
9.20
|
2,500 | 9.29 | 9.40 | 9.20 | 0 | 0 | 0 |
04/07/2023 |
9.29
|
1,000 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
03/07/2023 |
9.29
|
57,800 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
30/06/2023 |
9.30
|
300 | 9.45 | 9.45 | 9.11 | 0 | 0 | 0 |
29/06/2023 |
9.45
|
400 | 9.20 | 9.49 | 9.45 | 0 | 0 | 0 |
28/06/2023 |
9.20
|
1,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
27/06/2023 |
9.30
|
700 | 9.25 | 9.30 | 9.30 | 0 | 0 | 0 |
26/06/2023 |
9.25
|
300 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
23/06/2023 |
9.25
|
1,700 | 9.18 | 9.60 | 9.18 | 0 | 0 | 0 |
22/06/2023 |
9.18
|
2,500 | 9.31 | 9.60 | 9.18 | 0 | 0 | 0 |
21/06/2023 |
9.31
|
4,000 | 9.31 | 9.31 | 9.30 | 0 | 0 | 0 |
20/06/2023 |
9.31
|
6,000 | 9.41 | 9.45 | 9.28 | 0 | 0 | 0 |
19/06/2023 |
9.41
|
500 | 9.40 | 9.41 | 9.40 | 0 | 0 | 0 |
16/06/2023 |
9.40
|
50,000 | 9.41 | 9.41 | 9.40 | 0 | 0 | 0 |
15/06/2023 |
9.41
|
10,400 | 9.84 | 9.84 | 9.38 | 0 | 10,100 | -0.1 |
14/06/2023 |
9.84
|
13,100 | 9.37 | 9.84 | 9.37 | 0 | 0 | 0 |
13/06/2023 |
9.37
|
3,500 | 9.36 | 9.75 | 9.36 | 0 | 0 | 0 |
12/06/2023 |
9.36
|
3,500 | 9.78 | 10.15 | 9.35 | 0 | 0 | 0 |
09/06/2023 |
9.78
|
800 | 9.98 | 9.98 | 9.51 | 0 | 0 | 0 |
08/06/2023 |
9.98
|
39,300 | 10.25 | 10.25 | 9.54 | 0 | 0 | 0 |
07/06/2023 |
10.25
|
3,000 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
06/06/2023 |
10.25
|
67,400 | 11 | 11.75 | 10.25 | 500 | 0 | 0.0 |
05/06/2023 |
11
|
31,400 | 10.40 | 11.10 | 9.80 | 0 | 0 | 0 |
02/06/2023 |
10.40
|
17,700 | 9.75 | 10.40 | 9.71 | 0 | 0 | 0 |
01/06/2023 |
9.75
|
33,600 | 9.85 | 10.50 | 9.43 | 1,000 | 0 | 0.0 |
31/05/2023 |
9.85
|
12,100 | 9.89 | 10.35 | 9.40 | 1,000 | 0 | 0.0 |
30/05/2023 |
9.89
|
2,500 | 9.62 | 10.20 | 9.30 | 0 | 0 | 0 |
29/05/2023 |
9.62
|
42,500 | 9 | 9.63 | 8.85 | 0 | 0 | 0 |
26/05/2023 |
9
|
2,000 | 9 | 9.34 | 9 | 0 | 0 | 0 |
25/05/2023 |
9
|
4,200 | 9.05 | 9.40 | 9 | 0 | 0 | 0 |
24/05/2023 |
9.05
|
10,600 | 9.11 | 9.40 | 9 | 0 | 0 | 0 |
23/05/2023 |
9.11
|
2,500 | 9.20 | 9.70 | 9 | 100 | 0 | 0.0 |
22/05/2023 |
9.20
|
32,000 | 9 | 9.60 | 8.85 | 0 | 0 | 0 |
19/05/2023 |
9
|
6,100 | 9 | 9 | 8.85 | 0 | 0 | 0 |
18/05/2023 |
9
|
200 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
17/05/2023 |
9.15
|
2,300 | 9.01 | 9.15 | 9.01 | 0 | 0 | 0 |
16/05/2023 |
9.01
|
600 | 9 | 9.01 | 9.01 | 0 | 0 | 0 |
15/05/2023 |
9
|
3,600 | 9 | 9.03 | 8.83 | 0 | 0 | 0 |
12/05/2023 |
9
|
76,700 | 9 | 9.48 | 8.84 | 800 | 0 | 0.0 |
11/05/2023 |
9
|
104,500 | 9.44 | 9.80 | 9 | 0 | 0 | 0 |
10/05/2023 |
9.44
|
800 | 9.49 | 9.49 | 9.44 | 0 | 0 | 0 |
09/05/2023 |
9.49
|
2,300 | 9.08 | 9.63 | 8.96 | 0 | 0 | 0 |
08/05/2023 |
9.08
|
5,300 | 9.10 | 9.49 | 8.70 | 0 | 0 | 0 |
05/05/2023 |
9.10
|
10,700 | 9.11 | 9.50 | 8.93 | 0 | 0 | 0 |
04/05/2023 |
9.11
|
60,500 | 9.79 | 9.90 | 9.11 | 1,000 | 0 | 0.0 |
28/04/2023 |
9.79
|
6,800 | 9.78 | 9.90 | 9.10 | 0 | 0 | 0 |
27/04/2023 |
9.78
|
3,800 | 9.60 | 9.99 | 9.11 | 0 | 0 | 0 |
26/04/2023 |
9.60
|
900 | 9.60 | 9.80 | 8.97 | 0 | 0 | -0.0 |
25/04/2023 |
9.60
|
11,800 | 9.55 | 10 | 9.10 | 0 | 0 | -0.0 |
24/04/2023 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | -0.0 |
21/04/2023 |
9.55
|
3,500 | 9.44 | 9.55 | 9.04 | 0 | 0 | -0.0 |
20/04/2023 |
9.44
|
1,100 | 9.19 | 9.49 | 9.17 | 0 | 0 | 0 |
19/04/2023 |
9.19
|
200 | 9.22 | 9.22 | 8.72 | 0 | 0 | -0.0 |
18/04/2023 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | -0.0 |
17/04/2023 |
9.22
|
100 | 9.26 | 9.26 | 9.22 | 0 | 0 | -0.0 |
14/04/2023 |
9.26
|
100 | 9.02 | 9.26 | 9.26 | 0 | 0 | -0.0 |
13/04/2023 |
9.02
|
1,900 | 9.29 | 9.29 | 9.02 | 0 | 0 | -0.0 |
12/04/2023 |
9.29
|
500 | 9.35 | 9.35 | 9.28 | 0 | 0 | -0.0 |
11/04/2023 |
9.35
|
900 | 9.40 | 9.40 | 9 | 0 | 0 | -0.0 |
10/04/2023 |
9.40
|
5,300 | 9.34 | 9.40 | 8.71 | 0 | 4,800 | -0.0 |
07/04/2023 |
9.34
|
1,500 | 9.30 | 9.39 | 8.94 | 0 | 0 | 0 |
06/04/2023 |
9.30
|
13,800 | 9.20 | 9.39 | 9 | 0 | 0 | 0 |
05/04/2023 |
9.20
|
700 | 9.34 | 9.34 | 9.10 | 0 | 0 | 0 |
04/04/2023 |
9.34
|
400 | 9.40 | 9.40 | 9.06 | 0 | 0 | 0 |
03/04/2023 |
9.40
|
200 | 9.45 | 9.45 | 9.40 | 0 | 0 | 0 |
31/03/2023 |
9.45
|
4,300 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
30/03/2023 |
9.50
|
2,600 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
29/03/2023 |
9.30
|
200 | 9.37 | 9.37 | 9.12 | 0 | 0 | 0 |
28/03/2023 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
27/03/2023 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
24/03/2023 |
9.37
|
600 | 9.35 | 9.45 | 9.37 | 0 | 0 | 0 |
23/03/2023 |
9.35
|
2,800 | 9.39 | 9.39 | 9.02 | 0 | 0 | 0 |
22/03/2023 |
9.39
|
1,300 | 9.40 | 9.40 | 9.01 | 0 | 0 | 0 |
21/03/2023 |
9.40
|
700 | 9.43 | 9.43 | 9.03 | 0 | 0 | -0.0 |
20/03/2023 |
9.43
|
9,200 | 9.45 | 9.45 | 9.01 | 0 | 0 | 0 |
17/03/2023 |
9.45
|
1,900 | 9.54 | 9.54 | 9 | 0 | 0 | 0 |
16/03/2023 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
15/03/2023 |
9.54
|
4,200 | 9.55 | 9.55 | 8.89 | 0 | 0 | 0 |
14/03/2023 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
13/03/2023 |
9.55
|
1,900 | 9.35 | 9.69 | 8.70 | 0 | 0 | 0 |
10/03/2023 |
9.35
|
100 | 9.93 | 9.93 | 9.35 | 0 | 0 | 0 |
09/03/2023 |
9.93
|
14,700 | 10 | 10 | 9.30 | 0 | 0 | 0 |
08/03/2023 |
10
|
400 | 9.90 | 10 | 9.99 | 0 | 0 | 0 |
07/03/2023 |
9.90
|
400 | 9.30 | 9.94 | 9.15 | 0 | 0 | 0 |
06/03/2023 |
9.30
|
65,000 | 10 | 10 | 9.30 | 0 | 0 | 0 |
03/03/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
02/03/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
01/03/2023 |
10
|
2,200 | 9.95 | 10 | 9.30 | 6 | 0 | 0 |
28/02/2023 |
9.95
|
300 | 9.50 | 9.95 | 9.95 | 0 | 0 | -0.0 |
27/02/2023 |
9.50
|
12,200 | 9.60 | 9.60 | 9.16 | 0 | 0 | -0.0 |
24/02/2023 |
9.60
|
400 | 9.60 | 9.60 | 9.20 | 0 | 0 | -0.0 |
23/02/2023 |
9.60
|
11,400 | 10 | 10 | 9.34 | 0 | 0 | -0.0 |
22/02/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | -0.0 |
21/02/2023 |
10
|
200 | 9.50 | 10 | 9.99 | 0 | 0 | -0.0 |
20/02/2023 |
9.50
|
14,000 | 9.90 | 9.97 | 9.40 | 0 | 6 | -0.0 |
17/02/2023 |
9.90
|
3,200 | 9.88 | 10.40 | 9.35 | 0 | 0 | -0.0 |
16/02/2023 |
9.88
|
7,000 | 9.79 | 9.97 | 9.17 | 0 | 0 | -0.0 |
15/02/2023 |
9.79
|
1,300 | 9.33 | 9.85 | 8.73 | 0 | 0 | -0.0 |
14/02/2023 |
9.33
|
300 | 9.94 | 9.94 | 9.32 | 0 | 0 | -0.0 |