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 | 0% | 19,300 | -2,400 | -0.0 |
8.19
9.21
8.70
|
2 tháng
(2024-07-22) |
-0.79 | -8.32% | 82,400 | -2,400 | -0.0 |
8.19
9.60
8.70
|
3 tháng
(2024-06-20) |
-1 | -10.31% | 247,700 | -2,400 | -0.0 |
8.19
10.15
8.70
|
6 tháng
(2024-03-22) |
-0.67 | -7.15% | 541,800 | -1,500 | -0.0 |
8.19
10.15
8.70
|
12 tháng
(2023-09-25) |
-0.10 | -1.14% | 1,320,900 | -277,900 | -2.4 |
8.19
10.15
8.70
|
24 tháng
(2022-09-29) |
-5.40 | -38.30% | 3,122,500 | -1,184,000 | -12.0 |
8.19
15
8.70
|
36 tháng
(2021-10-04) |
-6.09 | -41.16% | 10,494,200 | -199,025 | 10.9 |
8.19
18.15
8.70
|
60 tháng
(2019-10-15) |
1.34 | 18.24% | 21,267,167 | -12,425 | 14.3 |
6.66
18.15
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
10.15
|
500 | 9.80 | 10.15 | 9.70 | 0 | 0 | 0 |
06/07/2023 |
9.80
|
4,300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
05/07/2023 |
9.80
|
5,200 | 9.80 | 9.80 | 9.71 | 0 | 500 | -0.0 |
04/07/2023 |
9.80
|
2,300 | 9.80 | 9.80 | 9.80 | 0 | 2,000 | -0.0 |
03/07/2023 |
9.80
|
1,400 | 9.90 | 10.40 | 9.80 | 100 | 0 | 0.0 |
30/06/2023 |
9.90
|
3,100 | 9.80 | 9.90 | 9.90 | 0 | 2,000 | -0.0 |
29/06/2023 |
9.80
|
6,000 | 9.90 | 9.90 | 9.80 | 0 | 4,000 | -0.0 |
28/06/2023 |
9.90
|
19,900 | 9.71 | 9.90 | 9.71 | 0 | 10,700 | -0.1 |
27/06/2023 |
9.71
|
1,200 | 10 | 10.70 | 9.71 | 200 | 0 | 0.0 |
26/06/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
23/06/2023 |
10
|
1,900 | 10 | 10 | 10 | 0 | 0 | 0 |
22/06/2023 |
10
|
3,200 | 9.80 | 10.25 | 10 | 100 | 0 | 0.0 |
21/06/2023 |
9.80
|
800 | 9.80 | 10.15 | 9.80 | 100 | 200 | -0.0 |
20/06/2023 |
9.80
|
2,400 | 9.83 | 9.83 | 9.52 | 0 | 1,500 | -0.0 |
19/06/2023 |
9.83
|
3,900 | 9.90 | 9.90 | 9.82 | 0 | 2,000 | -0.0 |
16/06/2023 |
9.90
|
4,000 | 9.78 | 10 | 9.81 | 0 | 2,200 | -0.0 |
15/06/2023 |
9.78
|
3,000 | 9.80 | 9.80 | 9.74 | 0 | 2,000 | -0.0 |
14/06/2023 |
9.80
|
2,900 | 9.78 | 9.80 | 9.74 | 0 | 1,900 | -0.0 |
13/06/2023 |
9.78
|
1,500 | 9.70 | 9.80 | 9.78 | 0 | 500 | -0.0 |
12/06/2023 |
9.70
|
9,400 | 9.70 | 9.70 | 9.70 | 0 | 4,100 | -0.0 |
09/06/2023 |
9.70
|
17,000 | 9.70 | 9.71 | 9.69 | 0 | 10,700 | -0.1 |
08/06/2023 |
9.70
|
14,500 | 9.70 | 10 | 9.66 | 0 | 7,400 | -0.1 |
07/06/2023 |
9.70
|
7,000 | 9.51 | 9.70 | 9.51 | 0 | 5,400 | -0.1 |
06/06/2023 |
9.51
|
1,500 | 9.51 | 9.51 | 9.50 | 0 | 1,000 | -0.0 |
05/06/2023 |
9.51
|
18,200 | 9.35 | 9.51 | 9.50 | 0 | 8,300 | -0.1 |
02/06/2023 |
9.35
|
36,800 | 9.40 | 9.69 | 9.32 | 100 | 19,600 | -0.2 |
01/06/2023 |
9.40
|
1,400 | 9.33 | 9.90 | 9.40 | 100 | 0 | 0.0 |
31/05/2023 |
9.33
|
34,400 | 9.50 | 9.50 | 9.20 | 0 | 24,500 | -0.2 |
30/05/2023 |
9.50
|
8,300 | 9.50 | 9.90 | 9.50 | 0 | 400 | -0.0 |
29/05/2023 |
9.50
|
14,700 | 9.60 | 9.60 | 9.48 | 0 | 8,100 | -0.1 |
26/05/2023 |
9.60
|
1,000 | 9.50 | 9.69 | 9.60 | 0 | 0 | 0 |
25/05/2023 |
9.50
|
2,100 | 9.20 | 9.74 | 9.21 | 100 | 500 | -0.0 |
24/05/2023 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
23/05/2023 |
9.20
|
25,100 | 9.21 | 9.21 | 9.20 | 0 | 14,000 | -0.1 |
22/05/2023 |
9.21
|
3,400 | 9.01 | 9.60 | 9.12 | 100 | 1,800 | -0.0 |
19/05/2023 |
9.01
|
4,200 | 9.21 | 9.21 | 9.01 | 0 | 2,000 | -0.0 |
18/05/2023 |
9.21
|
2,000 | 9.78 | 9.78 | 9.12 | 0 | 0 | 0 |
17/05/2023 |
9.78
|
200 | 9.15 | 9.78 | 9.30 | 0 | 0 | 0 |
16/05/2023 |
9.15
|
1,300 | 9.24 | 9.24 | 9.15 | 0 | 100 | -0.0 |
15/05/2023 |
9.24
|
700 | 9.01 | 9.26 | 9.09 | 0 | 0 | 0 |
12/05/2023 |
9.01
|
500 | 9.02 | 9.02 | 9 | 0 | 400 | -0.0 |
11/05/2023 |
9.02
|
7,900 | 9 | 9.02 | 8.99 | 0 | 5,500 | -0.0 |
10/05/2023 |
9
|
5,000 | 9 | 9 | 8.99 | 0 | 1,000 | -0.0 |
09/05/2023 |
9
|
2,600 | 9.05 | 9.05 | 8.42 | 0 | 200 | -0.0 |
08/05/2023 |
9.05
|
300 | 8.72 | 9.05 | 9 | 0 | 0 | 0 |
05/05/2023 |
8.72
|
5,200 | 9.17 | 9.17 | 8.55 | 0 | 2,000 | -0.0 |
04/05/2023 |
9.17
|
600 | 9.28 | 9.28 | 9.10 | 0 | 400 | -0.0 |
28/04/2023 |
9.28
|
100 | 9.29 | 9.29 | 9.28 | 0 | 0 | 0 |
27/04/2023 |
9.29
|
100 | 9 | 9.29 | 9.29 | 0 | 0 | 0 |
26/04/2023 |
9
|
30,400 | 9.30 | 9.30 | 8.70 | 0 | 0 | -0.0 |
25/04/2023 |
9.30
|
1,300 | 9.33 | 9.70 | 9.30 | 0 | 0 | -0.0 |
24/04/2023 |
9.33
|
3,400 | 9.30 | 9.33 | 9.26 | 0 | 400 | -0.0 |
21/04/2023 |
9.30
|
5,000 | 9.40 | 9.50 | 9.29 | 0 | 1,300 | -0.0 |
20/04/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
19/04/2023 |
9.40
|
2,400 | 9.40 | 9.50 | 9.40 | 0 | 300 | -0.0 |
18/04/2023 |
9.40
|
3,400 | 9.30 | 9.50 | 9.35 | 0 | 1,500 | -0.0 |
17/04/2023 |
9.30
|
2,900 | 9.52 | 9.52 | 9.30 | 0 | 0 | -0.0 |
14/04/2023 |
9.52
|
1,600 | 9.52 | 9.52 | 9.52 | 0 | 300 | -0.0 |
13/04/2023 |
9.52
|
700 | 9.50 | 9.52 | 9.50 | 0 | 400 | -0.0 |
12/04/2023 |
9.50
|
200 | 9.42 | 9.50 | 9.50 | 200 | 0 | 0.0 |
11/04/2023 |
9.42
|
500 | 9.50 | 9.50 | 9.40 | 100 | 300 | -0.0 |
10/04/2023 |
9.50
|
7,600 | 9.89 | 9.89 | 9.50 | 0 | 4,000 | -0.0 |
07/04/2023 |
9.89
|
4,100 | 9.60 | 9.90 | 9.30 | 0 | 2,000 | -0.0 |
06/04/2023 |
9.60
|
2,700 | 10 | 10 | 9.60 | 0 | 400 | -0.0 |
05/04/2023 |
10
|
2,000 | 9.82 | 10 | 10 | 0 | 0 | -0.0 |
04/04/2023 |
9.82
|
6,000 | 9.31 | 9.88 | 9.82 | 100 | 5,100 | -0.0 |
03/04/2023 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | -0.0 |
31/03/2023 |
9.31
|
6,500 | 9.68 | 9.68 | 9.31 | 0 | 5,100 | -0.0 |
30/03/2023 |
9.68
|
100 | 9.85 | 9.85 | 9.68 | 0 | 100 | -0.0 |
29/03/2023 |
9.85
|
800 | 9.35 | 9.90 | 9.51 | 100 | 100 | 0 |
28/03/2023 |
9.35
|
2,000 | 9.40 | 9.42 | 9.30 | 0 | 1,100 | -0.0 |
27/03/2023 |
9.40
|
5,400 | 9.61 | 9.61 | 9.13 | 0 | 4,000 | -0.0 |
24/03/2023 |
9.61
|
14,100 | 10.25 | 10.25 | 9.54 | 0 | 9,300 | -0.1 |
23/03/2023 |
10.25
|
300 | 9.60 | 10.25 | 10.25 | 0 | 0 | 0 |
22/03/2023 |
9.60
|
7,600 | 9.90 | 10.55 | 9.30 | 0 | 6,500 | -0.1 |
21/03/2023 |
9.90
|
1,700 | 10 | 10 | 9.80 | 0 | 1,400 | -0.1 |
20/03/2023 |
10
|
3,700 | 10.30 | 10.30 | 10 | 0 | 500 | -0.0 |
17/03/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
16/03/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
15/03/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
14/03/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
13/03/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
10/03/2023 |
10.30
|
200 | 10.05 | 10.30 | 10.30 | 0 | 0 | 0 |
09/03/2023 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
08/03/2023 |
10.05
|
1,600 | 10.05 | 10.05 | 10.05 | 100 | 100 | 0 |
07/03/2023 |
10.05
|
700 | 10.25 | 10.65 | 10.05 | 200 | 0 | 0.0 |
06/03/2023 |
10.25
|
1,400 | 9.80 | 10.25 | 10.05 | 0 | 0 | -0.0 |
03/03/2023 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | -0.0 |
02/03/2023 |
9.80
|
300 | 9.60 | 9.80 | 9.80 | 0 | 200 | -0.0 |
01/03/2023 |
9.60
|
3,600 | 10 | 10 | 9.40 | 0 | 2,500 | -0.0 |
28/02/2023 |
10
|
5,800 | 10.20 | 10.35 | 9.52 | 0 | 4,000 | -0.0 |
27/02/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | -0.1 |
24/02/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | -0.1 |
23/02/2023 |
10.20
|
19,300 | 10.30 | 10.60 | 9.58 | 100 | 11,400 | -0.1 |
22/02/2023 |
10.30
|
1,600 | 10.30 | 10.30 | 10.30 | 0 | 1,000 | -0.0 |
21/02/2023 |
10.30
|
12,500 | 10.40 | 10.50 | 10.20 | 0 | 5,500 | -0.1 |
20/02/2023 |
10.40
|
5,300 | 10.40 | 10.40 | 10.35 | 0 | 0 | -0.0 |
17/02/2023 |
10.40
|
2,200 | 10.35 | 10.50 | 10.40 | 0 | 0 | -0.0 |
16/02/2023 |
10.35
|
5,600 | 10.70 | 11.30 | 10.10 | 100 | 3,000 | -0.0 |
15/02/2023 |
10.70
|
400 | 11.10 | 11.25 | 10.40 | 100 | 0 | 0.0 |