Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.42% | 17,479,600 | 0 | 0 |
11.10
11.90
11.40
|
2 tháng
(2024-07-22) |
-0.97 | -7.93% | 68,059,500 | -10,400 | -0.2 |
10.64
12.27
11.40
|
3 tháng
(2024-06-21) |
0.21 | 1.89% | 118,908,300 | -72,400 | -1.0 |
10.64
12.73
11.40
|
6 tháng
(2024-03-25) |
1.57 | 16.17% | 199,058,958 | -24,000 | -0.4 |
9.55
12.73
11.40
|
12 tháng
(2023-09-25) |
2.12 | 23.07% | 240,054,656 | -67,220 | -0.9 |
9.09
12.73
11.40
|
24 tháng
(2022-09-30) |
1.91 | 20.31% | 347,076,055 | -85,821 | -1.0 |
5.76
12.73
11.40
|
36 tháng
(2021-10-05) |
-4.72 | -29.48% | 785,470,878 | 52,947 | -1.3 |
5.76
20.84
11.40
|
60 tháng
(2020-07-09) |
0.59 | 5.54% | 1,419,792,379 | -15,947 | 11.5 |
5.76
20.84
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.21
|
308,262 | 7.97 | 8.60 | 7.97 | 0 | 0 | 0 |
13/02/2023 |
8.05
|
659,216 | 8.37 | 8.45 | 7.97 | 0 | 0 | 0 |
10/02/2023 |
8.29
|
468,823 | 8.45 | 8.45 | 8.05 | 0 | 0 | 0 |
09/02/2023 |
8.37
|
234,300 | 8.52 | 8.52 | 8.29 | 0 | 0 | 0 |
08/02/2023 |
8.45
|
585,791 | 8.13 | 8.68 | 8.13 | 0 | 90 | -0.0 |
07/02/2023 |
8.21
|
250,400 | 8.21 | 8.37 | 8.13 | 0 | 0 | 0 |
06/02/2023 |
8.21
|
142,856 | 8.05 | 8.52 | 8.05 | 0 | 0 | 0 |
03/02/2023 |
8.05
|
235,559 | 8.29 | 8.29 | 8.05 | 0 | 0 | 0 |
02/02/2023 |
8.13
|
148,910 | 8.29 | 8.37 | 8.13 | 0 | 0 | 0 |
01/02/2023 |
8.21
|
388,344 | 8.52 | 8.68 | 8.13 | 0 | 0 | 0 |
31/01/2023 |
8.52
|
183,422 | 8.45 | 8.52 | 8.29 | 0 | 0 | 0 |
30/01/2023 |
8.45
|
213,958 | 8.45 | 8.52 | 8.37 | 0 | 0 | 0 |
27/01/2023 |
8.37
|
93,087 | 8.37 | 8.68 | 8.37 | 0 | 0 | 0 |
19/01/2023 |
8.37
|
270,457 | 8.37 | 8.45 | 8.29 | 100 | 0 | 0.0 |
18/01/2023 |
8.37
|
181,149 | 8.21 | 8.45 | 8.21 | 0 | 200 | -0.0 |
17/01/2023 |
8.29
|
404,780 | 8.21 | 8.29 | 8.05 | 0 | 0 | 0 |
16/01/2023 |
8.13
|
228,140 | 8.13 | 8.21 | 8.05 | 0 | 0 | 0 |
13/01/2023 |
8.13
|
238,220 | 8.13 | 8.21 | 8.05 | 0 | 0 | 0 |
12/01/2023 |
8.05
|
131,901 | 8.13 | 8.13 | 7.97 | 5,000 | 0 | 0.1 |
11/01/2023 |
8.05
|
183,812 | 8.05 | 8.13 | 7.97 | 0 | 0 | 0 |
10/01/2023 |
7.89
|
198,145 | 7.97 | 8.13 | 7.89 | 0 | 0 | 0 |
09/01/2023 |
8.05
|
185,614 | 7.97 | 8.37 | 7.97 | 500 | 300 | 0.0 |
06/01/2023 |
8.05
|
536,931 | 7.89 | 8.21 | 7.81 | 0 | 0 | 0 |
05/01/2023 |
7.97
|
138,615 | 7.97 | 7.97 | 7.81 | 0 | 0 | 0 |
04/01/2023 |
7.89
|
313,105 | 8.05 | 8.05 | 7.81 | 0 | 0 | 0 |
03/01/2023 |
7.97
|
296,724 | 7.81 | 8.05 | 7.81 | 0 | 0 | 0 |
30/12/2022 |
7.74
|
180,904 | 7.74 | 7.89 | 7.74 | 0 | 0 | 0 |
29/12/2022 |
7.89
|
664,011 | 7.74 | 8.05 | 7.74 | 0 | 900 | -0.0 |
28/12/2022 |
7.81
|
620,724 | 7.34 | 7.81 | 7.34 | 0 | 0 | 0 |
27/12/2022 |
7.58
|
404,816 | 7.34 | 7.66 | 7.10 | 0 | 0 | 0 |
26/12/2022 |
7.58
|
540,442 | 7.58 | 7.89 | 7.34 | 0 | 0 | 0 |
23/12/2022 |
7.74
|
582,539 | 7.66 | 7.89 | 7.58 | 0 | 0 | 0 |
22/12/2022 |
7.66
|
727,165 | 7.50 | 7.89 | 7.42 | 0 | 0 | 0 |
21/12/2022 |
7.50
|
1,089,508 | 7.18 | 7.66 | 7.18 | 0 | 0 | 0 |
20/12/2022 |
7.26
|
775,236 | 7.50 | 7.58 | 7.18 | 0 | 0 | 0 |
19/12/2022 |
7.50
|
647,223 | 7.42 | 7.58 | 7.42 | 300 | 0 | 0.0 |
16/12/2022 |
7.42
|
667,830 | 7.34 | 7.42 | 7.10 | 0 | 0 | 0 |
15/12/2022 |
7.42
|
519,110 | 7.34 | 7.50 | 7.26 | 0 | 0 | 0 |
14/12/2022 |
7.26
|
447,864 | 7.26 | 7.50 | 7.18 | 0 | 0 | 0 |
13/12/2022 |
7.10
|
456,631 | 7.10 | 7.18 | 6.87 | 0 | 0 | 0 |
12/12/2022 |
7.10
|
676,220 | 7.34 | 7.42 | 7.02 | 0 | 0 | 0 |
09/12/2022 |
7.34
|
389,085 | 7.42 | 7.42 | 7.10 | 0 | 0 | 0 |
08/12/2022 |
7.26
|
793,255 | 7.18 | 7.74 | 7.10 | 0 | 0 | 0 |
07/12/2022 |
7.02
|
713,120 | 7.42 | 7.50 | 7.02 | 0 | 0 | 0 |
06/12/2022 |
7.26
|
1,906,169 | 8.60 | 8.60 | 7.26 | 5,000 | 0 | 0.0 |
05/12/2022 |
7.74
|
1,176,775 | 7.42 | 7.81 | 7.42 | 1,100 | 0 | 0.0 |
02/12/2022 |
7.42
|
980,200 | 7.18 | 7.42 | 7.02 | 0 | 0 | 0 |
01/12/2022 |
7.10
|
1,184,904 | 7.10 | 7.42 | 7.02 | 0 | 0 | 0 |
30/11/2022 |
7.10
|
627,303 | 7.26 | 7.26 | 6.79 | 200 | 0 | 0.0 |
29/11/2022 |
7.10
|
558,868 | 7.18 | 7.26 | 6.79 | 100 | 0 | 0.0 |
28/11/2022 |
7.10
|
575,044 | 6.71 | 7.10 | 6.55 | 0 | 8,000 | -0.1 |
25/11/2022 |
6.55
|
661,701 | 6.08 | 6.55 | 6.08 | 0 | 0 | 0 |
24/11/2022 |
6.08
|
229,500 | 6.08 | 6.24 | 6.00 | 0 | 0 | 0 |
23/11/2022 |
6.08
|
195,600 | 6.16 | 6.31 | 6.08 | 0 | 0 | 0 |
22/11/2022 |
6.16
|
432,528 | 6.24 | 6.39 | 6.08 | 0 | 0 | 0 |
21/11/2022 |
6.16
|
384,629 | 6.08 | 6.31 | 6.00 | 0 | 0 | 0 |
18/11/2022 |
6.08
|
391,532 | 6.16 | 6.16 | 5.76 | 600 | 0 | 0.0 |
17/11/2022 |
6.24
|
318,713 | 6.08 | 6.31 | 6.00 | 0 | 0 | 0 |
16/11/2022 |
6.00
|
767,745 | 5.45 | 6.00 | 4.97 | 0 | 0 | 0 |
15/11/2022 |
5.76
|
644,740 | 6.24 | 6.24 | 5.45 | 0 | 0 | 0 |
14/11/2022 |
6.31
|
281,443 | 6.63 | 7.02 | 6.24 | 0 | 0 | 0 |
11/11/2022 |
6.71
|
337,976 | 6.79 | 6.95 | 6.71 | 0 | 0 | 0 |
10/11/2022 |
6.87
|
206,944 | 6.95 | 7.10 | 6.63 | 0 | 0 | 0 |
09/11/2022 |
7.18
|
157,685 | 7.10 | 7.34 | 7.02 | 0 | 0 | 0 |
08/11/2022 |
7.18
|
272,406 | 7.02 | 7.26 | 6.87 | 0 | 0 | 0 |
07/11/2022 |
7.02
|
420,199 | 7.26 | 7.26 | 6.95 | 0 | 0 | 0 |
04/11/2022 |
7.26
|
404,491 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
03/11/2022 |
7.42
|
224,500 | 7.50 | 7.58 | 7.34 | 0 | 0 | 0 |
02/11/2022 |
7.58
|
184,579 | 7.58 | 7.66 | 7.42 | 0 | 0 | 0 |
01/11/2022 |
7.50
|
427,052 | 7.26 | 7.74 | 7.26 | 0 | 0 | 0 |
31/10/2022 |
7.34
|
184,139 | 7.58 | 7.74 | 7.18 | 0 | 0 | 0 |
28/10/2022 |
7.42
|
266,701 | 7.58 | 7.81 | 7.34 | 0 | 0 | 0 |
27/10/2022 |
7.58
|
375,169 | 7.26 | 7.58 | 7.18 | 0 | 0 | 0 |
26/10/2022 |
7.10
|
253,934 | 7.18 | 7.42 | 7.10 | 0 | 0 | 0 |
25/10/2022 |
7.26
|
439,562 | 7.34 | 7.50 | 6.87 | 0 | 0 | 0 |
24/10/2022 |
7.34
|
412,574 | 7.50 | 7.66 | 7.02 | 0 | 0 | 0 |
21/10/2022 |
7.58
|
687,828 | 7.89 | 7.97 | 7.34 | 0 | 0 | 0 |
20/10/2022 |
7.81
|
163,040 | 7.89 | 7.97 | 7.81 | 0 | 0 | 0 |
19/10/2022 |
7.89
|
300,386 | 7.97 | 7.97 | 7.81 | 0 | 0 | 0 |
18/10/2022 |
7.97
|
201,423 | 8.05 | 8.05 | 7.89 | 0 | 0 | 0 |
17/10/2022 |
7.97
|
63,270 | 7.89 | 8.05 | 7.81 | 0 | 0 | 0 |
14/10/2022 |
7.89
|
569,995 | 7.89 | 8.21 | 7.89 | 0 | 0 | 0 |
13/10/2022 |
7.81
|
361,629 | 7.97 | 8.21 | 7.81 | 0 | 100 | -0.0 |
12/10/2022 |
7.97
|
310,974 | 7.66 | 8.21 | 7.58 | 0 | 0 | 0 |
11/10/2022 |
7.66
|
515,916 | 8.21 | 8.21 | 7.42 | 0 | 0 | 0 |
10/10/2022 |
8.29
|
458,216 | 8.05 | 8.37 | 7.97 | 0 | 0 | 0 |
07/10/2022 |
8.05
|
609,500 | 8.76 | 8.76 | 8.05 | 0 | 0 | 0 |
06/10/2022 |
8.84
|
274,361 | 9.16 | 9.16 | 8.76 | 0 | 0 | 0 |
05/10/2022 |
9.08
|
316,479 | 8.84 | 9.16 | 8.84 | 0 | 0 | 0 |
04/10/2022 |
9.00
|
626,632 | 8.92 | 9.08 | 8.68 | 0 | 0 | 0 |
03/10/2022 |
8.92
|
645,496 | 9.39 | 9.47 | 8.84 | 0 | 0 | 0 |
30/09/2022 |
9.39
|
691,003 | 9.55 | 9.55 | 9.08 | 0 | 0 | 0 |
29/09/2022 |
9.47
|
239,125 | 9.63 | 9.79 | 9.47 | 0 | 100 | -0.0 |
28/09/2022 |
9.63
|
413,705 | 9.55 | 9.71 | 9.47 | 0 | 0 | 0 |
27/09/2022 |
9.71
|
276,010 | 9.63 | 9.79 | 9.55 | 0 | 0 | 0 |
26/09/2022 |
9.71
|
434,142 | 9.87 | 9.87 | 9.47 | 0 | 0 | 0 |
23/09/2022 |
10.02
|
383,226 | 9.79 | 10.10 | 9.79 | 0 | 700 | -0.0 |
22/09/2022 |
9.87
|
345,543 | 9.71 | 9.87 | 9.63 | 0 | 0 | 0 |
21/09/2022 |
9.79
|
215,651 | 9.95 | 9.95 | 9.71 | 0 | 0 | 0 |
20/09/2022 |
9.87
|
340,928 | 9.79 | 9.95 | 9.63 | 0 | 0 | 0 |