Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
10.33
|
32,200 | 10.59 | 10.77 | 10.24 | 0 | 0 | 0 |
14/02/2023 |
10.59
|
7,000 | 10.42 | 10.77 | 10.42 | 0 | 0 | 0 |
13/02/2023 |
10.42
|
81,400 | 10.33 | 10.50 | 10.15 | 0 | 0 | 0 |
10/02/2023 |
10.33
|
67,800 | 11.20 | 11.20 | 10.33 | 400 | 0 | 0.0 |
09/02/2023 |
11.20
|
130,919 | 11.03 | 11.47 | 10.85 | 200 | 0 | 0.0 |
08/02/2023 |
11.03
|
164,600 | 10.33 | 11.20 | 10.24 | 300 | 0 | 0.0 |
07/02/2023 |
10.33
|
31,901 | 10.33 | 10.59 | 10.15 | 0 | 0 | 0 |
06/02/2023 |
10.33
|
92,320 | 10.77 | 10.77 | 10.07 | 0 | 0 | 0 |
03/02/2023 |
10.77
|
45,554 | 10.94 | 11.29 | 10.77 | 0 | 0 | 0 |
02/02/2023 |
10.94
|
83,000 | 10.77 | 11.38 | 10.33 | 2,000 | 0 | 0.0 |
01/02/2023 |
10.77
|
130,000 | 11.29 | 11.55 | 10.77 | 0 | 0 | 0 |
31/01/2023 |
11.29
|
214,212 | 10.85 | 11.82 | 10.59 | 100 | 0 | 0.0 |
30/01/2023 |
10.85
|
85,618 | 9.89 | 10.85 | 10.59 | 0 | 0 | 0 |
27/01/2023 |
9.89
|
118,900 | 9.02 | 9.89 | 9.19 | 0 | 0 | 0 |
19/01/2023 |
9.02
|
89,909 | 8.23 | 9.02 | 8.40 | 0 | 0 | 0 |
18/01/2023 |
8.23
|
22,300 | 8.05 | 8.40 | 8.05 | 0 | 0 | 0 |
17/01/2023 |
8.05
|
19,300 | 7.79 | 8.05 | 7.79 | 0 | 0 | 0 |
16/01/2023 |
7.79
|
11,800 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
13/01/2023 |
7.88
|
10,000 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
12/01/2023 |
7.97
|
7,800 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 |
11/01/2023 |
7.88
|
5,920 | 7.70 | 7.88 | 7.70 | 0 | 0 | 0 |
10/01/2023 |
7.70
|
6,400 | 7.97 | 7.97 | 7.70 | 0 | 0 | 0 |
09/01/2023 |
7.97
|
11,200 | 7.88 | 7.97 | 7.79 | 0 | 0 | 0 |
06/01/2023 |
7.88
|
18,900 | 7.70 | 8.05 | 7.70 | 0 | 0 | 0 |
05/01/2023 |
7.70
|
6,100 | 7.88 | 7.88 | 7.70 | 0 | 0 | 0 |
04/01/2023 |
7.88
|
10,521 | 7.70 | 8.23 | 7.79 | 0 | 0 | 0 |
03/01/2023 |
7.70
|
9,233 | 7.62 | 7.79 | 7.44 | 0 | 0 | 0 |
30/12/2022 |
7.62
|
657 | 7.44 | 7.62 | 7.26 | 0 | 0 | 0 |
29/12/2022 |
7.44
|
2,800 | 7.26 | 7.53 | 7.35 | 0 | 0 | 0 |
28/12/2022 |
7.26
|
1,500 | 7.53 | 7.53 | 7.26 | 0 | 0 | 0 |
27/12/2022 |
7.53
|
500 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
26/12/2022 |
7.53
|
2,100 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 |
23/12/2022 |
7.62
|
8,272 | 7.53 | 7.62 | 7.18 | 0 | 0 | 0 |
22/12/2022 |
7.53
|
1,200 | 7.79 | 7.88 | 7.35 | 0 | 0 | 0 |
21/12/2022 |
7.79
|
5,500 | 7.79 | 7.79 | 7.26 | 0 | 0 | 0 |
20/12/2022 |
7.79
|
31,102 | 8.14 | 8.14 | 7.35 | 0 | 0 | 0 |
19/12/2022 |
8.14
|
8,225 | 8.05 | 8.32 | 7.88 | 0 | 0 | 0 |
16/12/2022 |
8.05
|
39,945 | 7.53 | 8.23 | 7.35 | 0 | 0 | 0 |
15/12/2022 |
7.53
|
2,570 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 |
14/12/2022 |
7.62
|
500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
13/12/2022 |
7.62
|
221 | 7.62 | 7.62 | 7.53 | 0 | 0 | 0 |
12/12/2022 |
7.62
|
8,400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
09/12/2022 |
7.62
|
29,406 | 7.26 | 7.62 | 7.35 | 0 | 0 | 0 |
08/12/2022 |
7.26
|
10,400 | 7.09 | 7.35 | 7.18 | 0 | 0 | 0 |
07/12/2022 |
7.09
|
28,100 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 |
06/12/2022 |
7.26
|
24,800 | 7.70 | 7.70 | 7.18 | 0 | 0 | 0 |
05/12/2022 |
7.70
|
30,901 | 7.70 | 7.88 | 7.53 | 0 | 0 | 0 |
02/12/2022 |
7.70
|
8,100 | 7.70 | 7.70 | 7.44 | 0 | 0 | 0 |
01/12/2022 |
7.70
|
30,100 | 7.35 | 7.88 | 7.44 | 0 | 0 | 0 |
30/11/2022 |
7.35
|
8,698 | 7.18 | 7.35 | 7.18 | 0 | 0 | 0 |
29/11/2022 |
7.18
|
45,700 | 7.26 | 7.35 | 7.18 | 0 | 0 | 0 |
28/11/2022 |
7.26
|
23,203 | 7.09 | 7.70 | 7.09 | 0 | 0 | 0 |
25/11/2022 |
7.09
|
22,210 | 7.00 | 7.09 | 7.00 | 0 | 0 | 0 |
24/11/2022 |
7.00
|
14,710 | 6.91 | 7.00 | 6.83 | 500 | 0 | 0.0 |
23/11/2022 |
6.91
|
16,611 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
22/11/2022 |
7.09
|
34,800 | 7.09 | 7.35 | 7.09 | 0 | 0 | 0 |
21/11/2022 |
7.09
|
23,000 | 7.09 | 7.44 | 7.00 | 500 | 0 | 0.0 |
18/11/2022 |
7.09
|
28,319 | 6.91 | 7.53 | 6.56 | 0 | 0 | 0 |
17/11/2022 |
6.91
|
18,733 | 6.30 | 6.91 | 6.56 | 200 | 0 | 0.0 |
16/11/2022 |
6.30
|
23,917 | 5.78 | 6.30 | 5.43 | 0 | 0 | 0 |
15/11/2022 |
5.78
|
82,705 | 6.21 | 6.21 | 5.60 | 0 | 0 | 0 |
14/11/2022 |
6.21
|
16,011 | 6.74 | 6.74 | 6.21 | 0 | 0 | 0 |
11/11/2022 |
6.74
|
100,600 | 7.00 | 7.09 | 6.56 | 0 | 0 | 0 |
10/11/2022 |
7.00
|
77,100 | 7.18 | 7.18 | 7.00 | 0 | 0 | 0 |
09/11/2022 |
7.18
|
18,200 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
08/11/2022 |
7.18
|
11,700 | 7.18 | 7.18 | 7.00 | 0 | 0 | 0 |
07/11/2022 |
7.18
|
65,201 | 7.26 | 7.26 | 7.00 | 0 | 0 | 0 |
04/11/2022 |
7.26
|
50,100 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
03/11/2022 |
7.35
|
10,200 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
02/11/2022 |
7.44
|
19,739 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
01/11/2022 |
7.44
|
21,500 | 7.53 | 7.62 | 7.44 | 0 | 0 | 0 |
31/10/2022 |
7.53
|
7,400 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 |
28/10/2022 |
7.62
|
16,500 | 7.53 | 7.79 | 7.62 | 0 | 0 | 0 |
27/10/2022 |
7.53
|
33,227 | 7.53 | 7.70 | 7.53 | 0 | 0 | 0 |
26/10/2022 |
7.53
|
15,310 | 7.53 | 7.53 | 7.26 | 0 | 0 | 0 |
25/10/2022 |
7.53
|
89,900 | 7.88 | 7.88 | 7.09 | 0 | 0 | 0 |
24/10/2022 |
7.88
|
69,000 | 8.40 | 8.40 | 7.62 | 0 | 0 | 0 |
21/10/2022 |
8.40
|
25,001 | 8.93 | 8.93 | 8.32 | 0 | 0 | 0 |
20/10/2022 |
8.93
|
28,401 | 8.23 | 8.93 | 8.32 | 0 | 0 | 0 |
19/10/2022 |
8.23
|
11,710 | 8.32 | 8.32 | 7.97 | 0 | 0 | 0 |
18/10/2022 |
8.32
|
48,300 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
17/10/2022 |
8.32
|
7,200 | 8.32 | 8.32 | 7.79 | 0 | 0 | 0 |
14/10/2022 |
8.32
|
9,923 | 8.32 | 8.49 | 8.23 | 0 | 0 | 0 |
13/10/2022 |
8.32
|
14,334 | 8.23 | 8.32 | 8.14 | 0 | 0 | 0 |
12/10/2022 |
8.23
|
28,737 | 8.14 | 8.23 | 7.79 | 0 | 0 | 0 |
11/10/2022 |
8.14
|
70,410 | 8.93 | 9.10 | 8.14 | 0 | 0 | 0 |
10/10/2022 |
8.93
|
19,333 | 8.84 | 8.93 | 8.49 | 0 | 0 | 0 |
07/10/2022 |
8.84
|
25,210 | 9.63 | 9.63 | 8.84 | 0 | 0 | 0 |
06/10/2022 |
9.63
|
2,114 | 9.89 | 9.89 | 9.63 | 0 | 0 | 0 |
05/10/2022 |
9.89
|
8,801 | 9.63 | 9.89 | 9.63 | 0 | 0 | 0 |
04/10/2022 |
9.63
|
30,900 | 9.63 | 9.80 | 9.45 | 0 | 0 | 0 |
03/10/2022 |
9.63
|
32,310 | 9.98 | 10.15 | 9.63 | 0 | 0 | 0 |
30/09/2022 |
9.98
|
52,321 | 10.15 | 10.33 | 9.98 | 0 | 0 | 0 |
29/09/2022 |
10.15
|
23,940 | 10.24 | 10.50 | 10.15 | 0 | 0 | 0 |
28/09/2022 |
10.24
|
47,303 | 10.42 | 10.50 | 10.24 | 0 | 0 | 0 |
27/09/2022 |
10.42
|
8,064 | 10.42 | 10.59 | 10.33 | 0 | 0 | 0 |
26/09/2022 |
10.42
|
83,300 | 10.42 | 10.59 | 10.24 | 0 | 0 | 0 |
23/09/2022 |
10.42
|
23,800 | 10.68 | 10.68 | 10.42 | 0 | 0 | 0 |
22/09/2022 |
10.68
|
27,800 | 10.59 | 10.68 | 10.59 | 0 | 0 | 0 |
21/09/2022 |
10.59
|
15,700 | 10.59 | 10.59 | 10.42 | 0 | 0 | 0 |