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) |
-0.18 | -2.15% | 52,600 | 713 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 239,800 | -24,187 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-20) |
-0.13 | -1.56% | 884,500 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-22) |
-0.90 | -9.89% | 1,394,900 | -87,687 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,123,200 | -157,387 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-29) |
-1.75 | -17.59% | 9,755,000 | -109,657 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-04) |
-5.15 | -38.58% | 40,273,800 | 52,443 | 1.7 |
6.32
18.15
8.20
|
60 tháng
(2019-10-15) |
-14.05 | -63.15% | 154,759,200 | 236,043 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
9.52
|
15,200 | 10.15 | 10.15 | 9.52 | 0 | 0 | 0 |
06/07/2023 |
10.15
|
7,600 | 10.30 | 10.30 | 9.95 | 0 | 0 | 0 |
05/07/2023 |
10.30
|
15,400 | 10.20 | 10.30 | 10 | 0 | 100 | -0.0 |
04/07/2023 |
10.20
|
36,100 | 10.20 | 10.25 | 10 | 5,000 | 300 | 0.0 |
03/07/2023 |
10.20
|
15,400 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
30/06/2023 |
10.50
|
151,800 | 9.59 | 10.50 | 9.60 | 14,400 | 20,000 | -0.1 |
29/06/2023 |
9.59
|
21,400 | 9.25 | 9.70 | 9.40 | 1,600 | 0 | 0.0 |
28/06/2023 |
9.25
|
16,900 | 9.35 | 9.35 | 9.06 | 2,800 | 0 | 0.0 |
27/06/2023 |
9.35
|
111,600 | 8.98 | 9.35 | 9 | 0 | 0 | 0 |
26/06/2023 |
8.98
|
35,700 | 8.98 | 9.10 | 8.80 | 0 | 200 | -0.0 |
23/06/2023 |
8.98
|
40,300 | 8.78 | 9.09 | 8.78 | 0 | 0 | 0 |
22/06/2023 |
8.78
|
39,000 | 8.78 | 8.90 | 8.75 | 200 | 1,600 | -0.0 |
21/06/2023 |
8.78
|
59,600 | 8.84 | 8.84 | 8.72 | 0 | 0 | 0 |
20/06/2023 |
8.84
|
6,500 | 8.85 | 8.85 | 8.76 | 0 | 100 | -0.0 |
19/06/2023 |
8.85
|
27,200 | 8.92 | 8.92 | 8.61 | 0 | 300 | -0.0 |
16/06/2023 |
8.92
|
19,100 | 8.99 | 9.08 | 8.90 | 0 | 0 | 0 |
15/06/2023 |
8.99
|
30,800 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
14/06/2023 |
8.99
|
35,800 | 8.98 | 9.11 | 8.90 | 2,000 | 0 | 0.0 |
13/06/2023 |
8.98
|
17,400 | 8.98 | 9 | 8.91 | 5,000 | 300 | 0.0 |
12/06/2023 |
8.98
|
10,400 | 9 | 9 | 8.92 | 0 | 0 | 0 |
09/06/2023 |
9
|
14,500 | 9.08 | 9.12 | 8.98 | 0 | 0 | 0 |
08/06/2023 |
9.08
|
32,200 | 9.12 | 9.12 | 9.04 | 0 | 0 | 0 |
07/06/2023 |
9.12
|
43,600 | 9.11 | 9.30 | 9.03 | 0 | 9,400 | -0.1 |
06/06/2023 |
9.11
|
20,100 | 9.20 | 9.30 | 9.11 | 1,000 | 0 | 0.0 |
05/06/2023 |
9.20
|
31,800 | 9.24 | 9.35 | 9.20 | 0 | 0 | 0 |
02/06/2023 |
9.24
|
125,900 | 8.90 | 9.40 | 9 | 0 | 0 | 0 |
01/06/2023 |
8.90
|
30,000 | 9 | 9.02 | 8.78 | 1,300 | 0 | 0.0 |
31/05/2023 |
9
|
16,500 | 8.90 | 9.14 | 8.81 | 0 | 0 | 0 |
30/05/2023 |
8.90
|
24,100 | 9 | 9.09 | 8.82 | 0 | 0 | 0 |
29/05/2023 |
9
|
95,500 | 8.67 | 9 | 8.72 | 0 | 0 | 0 |
26/05/2023 |
8.67
|
24,200 | 8.67 | 8.70 | 8.59 | 5,000 | 200 | 0.0 |
25/05/2023 |
8.67
|
4,000 | 8.64 | 8.69 | 8.61 | 0 | 0 | 0 |
24/05/2023 |
8.64
|
9,800 | 8.60 | 8.75 | 8.51 | 300 | 0 | 0.0 |
23/05/2023 |
8.60
|
5,700 | 8.65 | 8.69 | 8.60 | 0 | 0 | 0 |
22/05/2023 |
8.65
|
9,700 | 8.60 | 8.68 | 8.63 | 500 | 0 | 0.0 |
19/05/2023 |
8.60
|
22,600 | 8.70 | 8.79 | 8.60 | 0 | 0 | 0 |
18/05/2023 |
8.70
|
4,200 | 8.75 | 8.75 | 8.68 | 0 | 0 | 0 |
17/05/2023 |
8.75
|
7,200 | 8.75 | 8.77 | 8.67 | 0 | 0 | 0 |
16/05/2023 |
8.75
|
12,800 | 8.76 | 8.78 | 8.50 | 0 | 0 | 0 |
15/05/2023 |
8.76
|
31,000 | 8.80 | 9 | 8.19 | 0 | 0 | 0 |
12/05/2023 |
8.80
|
12,300 | 8.74 | 8.85 | 8.74 | 0 | 0 | 0 |
11/05/2023 |
8.74
|
14,800 | 8.74 | 8.80 | 8.73 | 0 | 0 | 0 |
10/05/2023 |
8.74
|
22,300 | 8.80 | 8.84 | 8.74 | 4,000 | 300 | 0.0 |
09/05/2023 |
8.80
|
17,700 | 8.88 | 8.88 | 8.70 | 0 | 0 | 0 |
08/05/2023 |
8.88
|
13,600 | 8.80 | 8.88 | 8.70 | 0 | 0 | 0 |
05/05/2023 |
8.80
|
14,700 | 8.82 | 8.90 | 8.80 | 5,000 | 1,700 | 0.0 |
04/05/2023 |
8.82
|
8,700 | 8.88 | 9.09 | 8.82 | 1,000 | 1,100 | -0.0 |
28/04/2023 |
8.88
|
14,500 | 8.90 | 9.07 | 8.80 | 0 | 0 | 0 |
27/04/2023 |
8.90
|
7,000 | 8.80 | 9 | 8.90 | 0 | 0 | 0 |
26/04/2023 |
8.80
|
8,700 | 9.07 | 9.07 | 8.70 | 0 | 0 | 0.0 |
25/04/2023 |
9.07
|
26,100 | 9.14 | 9.14 | 8.70 | 0 | 0 | 0.0 |
24/04/2023 |
9.14
|
7,300 | 9.10 | 9.22 | 8.90 | 0 | 0 | 0.0 |
21/04/2023 |
9.10
|
2,800 | 9.15 | 9.15 | 9 | 0 | 0 | 0.0 |
20/04/2023 |
9.15
|
8,600 | 9.10 | 9.19 | 9.08 | 0 | 0 | 0 |
19/04/2023 |
9.10
|
13,300 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0.0 |
18/04/2023 |
9.05
|
8,100 | 9 | 9.09 | 8.90 | 100 | 0 | 0.0 |
17/04/2023 |
9
|
2,600 | 9.08 | 9.08 | 8.97 | 0 | 0 | 0.0 |
14/04/2023 |
9.08
|
4,800 | 9 | 9.10 | 8.95 | 400 | 0 | 0.0 |
13/04/2023 |
9
|
21,300 | 9.07 | 9.24 | 9 | 0 | 0 | 0.0 |
12/04/2023 |
9.07
|
34,300 | 8.97 | 9.10 | 8.92 | 0 | 0 | 0 |
11/04/2023 |
8.97
|
7,400 | 9.01 | 9.02 | 8.90 | 0 | 0 | 0.0 |
10/04/2023 |
9.01
|
18,700 | 9.09 | 9.10 | 9 | 300 | 0 | 0.0 |
07/04/2023 |
9.09
|
16,000 | 9.10 | 9.10 | 9.03 | 0 | 0 | 0.0 |
06/04/2023 |
9.10
|
31,600 | 9.14 | 9.20 | 9.05 | 0 | 0 | 0.0 |
05/04/2023 |
9.14
|
21,700 | 8.89 | 9.14 | 8.75 | 0 | 0 | 0.0 |
04/04/2023 |
8.89
|
29,700 | 8.82 | 8.89 | 8.80 | 0 | 0 | 0.0 |
03/04/2023 |
8.82
|
24,100 | 8.83 | 8.97 | 8.61 | 0 | 0 | 0.0 |
31/03/2023 |
8.83
|
52,700 | 8.95 | 9 | 8.37 | 100 | 0 | 0.0 |
30/03/2023 |
8.95
|
6,800 | 8.96 | 9 | 8.95 | 200 | 0 | 0.0 |
29/03/2023 |
8.96
|
20,400 | 8.95 | 8.96 | 8.70 | 0 | 0 | 0 |
28/03/2023 |
8.95
|
5,100 | 8.85 | 9.10 | 8.84 | 0 | 0 | 0 |
27/03/2023 |
8.85
|
6,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
24/03/2023 |
9
|
10,300 | 9.05 | 9.10 | 8.87 | 400 | 0 | 0.0 |
23/03/2023 |
9.05
|
15,000 | 9.18 | 9.18 | 8.71 | 100 | 0 | 0.0 |
22/03/2023 |
9.18
|
3,500 | 9.05 | 9.21 | 8.53 | 100 | 0 | 0.0 |
21/03/2023 |
9.05
|
11,800 | 8.90 | 9.08 | 8.71 | 0 | 0 | 0.0 |
20/03/2023 |
8.90
|
10,100 | 9.17 | 9.17 | 8.83 | 0 | 0 | 0.0 |
17/03/2023 |
9.17
|
2,000 | 9.02 | 9.20 | 8.95 | 0 | 0 | 0.0 |
16/03/2023 |
9.02
|
11,700 | 8.92 | 9.38 | 9.02 | 0 | 0 | 0.0 |
15/03/2023 |
8.92
|
40,400 | 9.10 | 9.37 | 8.84 | 0 | 0 | 0.0 |
14/03/2023 |
9.10
|
22,600 | 9.10 | 9.38 | 8.71 | 1,200 | 0 | 0.0 |
13/03/2023 |
9.10
|
31,300 | 9.45 | 9.45 | 8.90 | 200 | 0 | 0.0 |
10/03/2023 |
9.45
|
98,200 | 9.09 | 9.69 | 9.37 | 400 | 0 | 0.0 |
09/03/2023 |
9.09
|
48,500 | 8.50 | 9.09 | 9.08 | 0 | 0 | 0.0 |
08/03/2023 |
8.50
|
30,700 | 8.87 | 8.87 | 8.50 | 1,000 | 0 | 0.0 |
07/03/2023 |
8.87
|
3,300 | 8.90 | 8.90 | 8.55 | 1,000 | 0 | 0.0 |
06/03/2023 |
8.90
|
3,000 | 8.95 | 8.95 | 8.55 | 0 | 1,000 | -0.0 |
03/03/2023 |
8.95
|
1,100 | 8.99 | 9.11 | 8.95 | 0 | 0 | 0.0 |
02/03/2023 |
8.99
|
300 | 9 | 9 | 8.99 | 200 | 0 | 0.0 |
01/03/2023 |
9
|
1,500 | 8.79 | 9.24 | 8.78 | 0 | 0 | 0.0 |
28/02/2023 |
8.79
|
2,500 | 8.88 | 8.88 | 8.60 | 900 | 0 | 0.0 |
27/02/2023 |
8.88
|
2,700 | 9 | 9 | 8.45 | 0 | 0 | 0.0 |
24/02/2023 |
9
|
2,500 | 9.10 | 9.10 | 8.99 | 100 | 0 | 0.0 |
23/02/2023 |
9.10
|
800 | 9.10 | 9.10 | 8.55 | 0 | 0 | 0.0 |
22/02/2023 |
9.10
|
3,000 | 9.10 | 9.10 | 8.55 | 0 | 0 | 0.0 |
21/02/2023 |
9.10
|
29,000 | 9.10 | 9.26 | 8.70 | 0 | 0 | 0.0 |
20/02/2023 |
9.10
|
18,500 | 8.60 | 9.18 | 9 | 0 | 0 | 0.0 |
17/02/2023 |
8.60
|
9,900 | 8.90 | 9.10 | 8.60 | 200 | 0 | 0.0 |
16/02/2023 |
8.90
|
3,600 | 8.91 | 9 | 8.81 | 0 | 0 | -0.0 |
15/02/2023 |
8.91
|
9,500 | 8.89 | 9.10 | 8.27 | 0 | 8 | -0.0 |