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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
11.95
|
3,500 | 11.60 | 12.35 | 11.70 | 0 | 0 | -0.1 |
14/02/2023 |
11.60
|
15,600 | 11.35 | 12 | 10.95 | 0 | 11,800 | -0.1 |
13/02/2023 |
11.35
|
19,600 | 12 | 12 | 11.35 | 0 | 200 | -0.0 |
10/02/2023 |
12
|
8,000 | 12.20 | 12.20 | 11.80 | 0 | 0 | -0.0 |
09/02/2023 |
12.20
|
6,000 | 12.40 | 12.40 | 11.90 | 0 | 0 | -0.0 |
08/02/2023 |
12.40
|
12,900 | 12.50 | 12.50 | 11.70 | 0 | 400 | -0.0 |
07/02/2023 |
12.50
|
20,900 | 12.30 | 13.10 | 12.30 | 0 | 1,000 | -0.0 |
06/02/2023 |
12.30
|
13,700 | 12.60 | 13.25 | 12.30 | 0 | 0 | 0.0 |
03/02/2023 |
12.60
|
20,400 | 12 | 12.80 | 11.90 | 100 | 0 | 0.0 |
02/02/2023 |
12
|
19,400 | 12.30 | 12.30 | 12 | 0 | 600 | -0.0 |
01/02/2023 |
12.30
|
25,300 | 12.85 | 13.20 | 12.10 | 800 | 700 | 0.0 |
31/01/2023 |
12.85
|
91,100 | 12.30 | 13.15 | 12.60 | 900 | 18,500 | -0.2 |
30/01/2023 |
12.30
|
61,800 | 11.50 | 12.30 | 12.10 | 900 | 500 | 0.0 |
27/01/2023 |
11.50
|
16,500 | 10.75 | 11.50 | 10.85 | 0 | 0 | 0.1 |
19/01/2023 |
10.75
|
28,200 | 10.05 | 10.75 | 10.05 | 8,100 | 0 | 0.1 |
18/01/2023 |
10.05
|
24,600 | 9.43 | 10.05 | 9.50 | 0 | 0 | 0.0 |
17/01/2023 |
9.43
|
3,500 | 9.38 | 9.50 | 9.40 | 0 | 0 | 0.0 |
16/01/2023 |
9.38
|
18,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0.0 |
13/01/2023 |
9.20
|
2,400 | 9.30 | 9.30 | 9.20 | 100 | 0 | 0.0 |
12/01/2023 |
9.30
|
500 | 9.29 | 9.30 | 9.30 | 0 | 0 | -0.0 |
11/01/2023 |
9.29
|
2,800 | 9.13 | 9.29 | 9.01 | 0 | 0 | -0.0 |
10/01/2023 |
9.13
|
1,300 | 9.55 | 9.55 | 9.13 | 0 | 54 | -0.0 |
09/01/2023 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0.0 |
06/01/2023 |
9.55
|
1,600 | 9.39 | 9.58 | 9.30 | 0 | 0 | 0.0 |
05/01/2023 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0.0 |
04/01/2023 |
9.39
|
2,400 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0.0 |
03/01/2023 |
9.40
|
7,000 | 9.38 | 9.40 | 9.14 | 100 | 0 | 0.0 |
30/12/2022 |
9.38
|
500 | 9.50 | 9.50 | 9.10 | 0 | 0 | -0.1 |
29/12/2022 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | -0.1 |
28/12/2022 |
9.50
|
100 | 9.53 | 9.53 | 9.50 | 0 | 0 | -0.1 |
27/12/2022 |
9.53
|
200 | 9.13 | 9.57 | 9.53 | 0 | 0 | -0.1 |
26/12/2022 |
9.13
|
4,400 | 9.39 | 9.94 | 9.13 | 0 | 0 | -0.1 |
23/12/2022 |
9.39
|
2,900 | 9.20 | 9.39 | 9.12 | 0 | 0 | -0.1 |
22/12/2022 |
9.20
|
6,100 | 9.22 | 9.25 | 9.20 | 0 | 0 | -0.1 |
21/12/2022 |
9.22
|
2,500 | 9.68 | 9.86 | 9.21 | 0 | 0 | -0.1 |
20/12/2022 |
9.68
|
2,400 | 9.80 | 9.80 | 9.30 | 0 | 0 | -0.1 |
19/12/2022 |
9.80
|
9,400 | 9.80 | 9.80 | 9.50 | 0 | 0 | -0.1 |
16/12/2022 |
9.80
|
15,400 | 9.60 | 9.80 | 9.40 | 0 | 0 | -0.1 |
15/12/2022 |
9.60
|
2,400 | 9.60 | 9.84 | 9.60 | 0 | 0 | -0.1 |
14/12/2022 |
9.60
|
4,300 | 9.68 | 9.80 | 9.60 | 0 | 0 | -0.1 |
13/12/2022 |
9.68
|
11,300 | 9.53 | 9.77 | 9.30 | 0 | 5,200 | -0.1 |
12/12/2022 |
9.53
|
6,300 | 9.98 | 9.98 | 9.47 | 0 | 0 | 0.1 |
09/12/2022 |
9.98
|
3,600 | 10 | 10 | 9.50 | 0 | 0 | 0.1 |
08/12/2022 |
10
|
12,200 | 9.40 | 10 | 9.30 | 9,500 | 0 | 0.1 |
07/12/2022 |
9.40
|
8,900 | 10.10 | 10.10 | 9.40 | 100 | 0 | 0.0 |
06/12/2022 |
10.10
|
26,800 | 10.30 | 10.55 | 9.60 | 100 | 0 | 0.0 |
05/12/2022 |
10.30
|
24,700 | 9.65 | 10.30 | 10.10 | 0 | 0 | 0.1 |
02/12/2022 |
9.65
|
27,100 | 9.02 | 9.65 | 9.02 | 7,000 | 0 | 0.1 |
01/12/2022 |
9.02
|
35,200 | 8.59 | 9.19 | 8.60 | 0 | 0 | 0.0 |
30/11/2022 |
8.59
|
6,300 | 8.50 | 8.59 | 8.40 | 400 | 0 | 0.0 |
29/11/2022 |
8.50
|
21,000 | 8.40 | 8.67 | 8.20 | 0 | 0 | 0.0 |
28/11/2022 |
8.40
|
6,400 | 8 | 8.56 | 8.15 | 400 | 0 | 0.0 |
25/11/2022 |
8
|
10,300 | 8 | 8 | 8 | 1,000 | 0 | 0.0 |
24/11/2022 |
8
|
1,300 | 8 | 8.19 | 8 | 400 | 0 | 0.0 |
23/11/2022 |
8
|
6,000 | 8.10 | 8.20 | 7.71 | 0 | 0 | 0.0 |
22/11/2022 |
8.10
|
4,400 | 8.40 | 8.67 | 8.10 | 0 | 0 | 0.0 |
21/11/2022 |
8.40
|
5,400 | 8.59 | 8.59 | 8.10 | 100 | 0 | 0.0 |
18/11/2022 |
8.59
|
300 | 8.40 | 8.68 | 8.59 | 200 | 0 | 0.0 |
17/11/2022 |
8.40
|
12,300 | 8.26 | 8.70 | 8.40 | 0 | 0 | -0.2 |
16/11/2022 |
8.26
|
42,900 | 7.72 | 8.26 | 7.18 | 300 | 24,900 | -0.2 |
15/11/2022 |
7.72
|
14,100 | 8.30 | 8.30 | 7.72 | 10,000 | 0 | 0.1 |
14/11/2022 |
8.30
|
6,600 | 8.60 | 8.60 | 8 | 0 | 0 | 0.2 |
11/11/2022 |
8.60
|
36,400 | 8.28 | 8.85 | 8.15 | 20,100 | 0 | 0.2 |
10/11/2022 |
8.28
|
10,900 | 8.90 | 8.90 | 8.28 | 0 | 0 | 0.0 |
09/11/2022 |
8.90
|
7,100 | 8.83 | 8.98 | 8.30 | 100 | 10 | 0.0 |
08/11/2022 |
8.83
|
30,700 | 9.49 | 9.49 | 8.83 | 200 | 0 | 0.0 |
07/11/2022 |
9.49
|
19,600 | 10.20 | 10.20 | 9.49 | 300 | 0 | 0.0 |
04/11/2022 |
10.20
|
11,800 | 10.40 | 10.70 | 9.80 | 0 | 0 | -0.1 |
03/11/2022 |
10.40
|
400 | 10.35 | 10.40 | 10.10 | 0 | 0 | -0.1 |
02/11/2022 |
10.35
|
200 | 10.20 | 10.35 | 10.20 | 0 | 0 | -0.1 |
01/11/2022 |
10.20
|
113,800 | 10.90 | 10.90 | 10.15 | 100 | 14,000 | -0.1 |
31/10/2022 |
10.90
|
46,200 | 11.70 | 11.70 | 10.90 | 0 | 0 | -0.0 |
28/10/2022 |
11.70
|
17,900 | 11.50 | 11.90 | 11.40 | 100 | 1,000 | -0.0 |
27/10/2022 |
11.50
|
8,500 | 10.80 | 11.50 | 10.80 | 4,100 | 500 | 0.0 |
26/10/2022 |
10.80
|
18,000 | 11 | 11 | 10.25 | 100 | 0 | 0.0 |
25/10/2022 |
11
|
77,200 | 11.80 | 11.80 | 11 | 2,200 | 20,400 | -0.2 |
24/10/2022 |
11.80
|
35,500 | 12.65 | 12.65 | 11.80 | 1,000 | 15,800 | -0.2 |
21/10/2022 |
12.65
|
35,000 | 13.60 | 13.60 | 12.65 | 2,000 | 12,800 | -0.1 |
20/10/2022 |
13.60
|
500 | 13.55 | 13.60 | 13.55 | 0 | 0 | 0 |
19/10/2022 |
13.55
|
1,500 | 13.85 | 14 | 13.55 | 0 | 0 | 0 |
18/10/2022 |
13.85
|
16,700 | 13.70 | 13.85 | 13.50 | 9,100 | 0 | 0.1 |
17/10/2022 |
13.70
|
1,000 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0.1 |
14/10/2022 |
13.70
|
12,400 | 13.45 | 13.70 | 13.45 | 4,400 | 0 | 0.1 |
13/10/2022 |
13.45
|
1,700 | 13.70 | 13.70 | 13 | 300 | 5 | 0.0 |
12/10/2022 |
13.70
|
6,800 | 13.30 | 13.85 | 13.30 | 0 | 0 | 0.1 |
11/10/2022 |
13.30
|
5,500 | 14.30 | 14.30 | 13.30 | 0 | 0 | 0.1 |
10/10/2022 |
14.30
|
5,600 | 13.80 | 14.45 | 13.10 | 0 | 0 | 0.1 |
07/10/2022 |
13.80
|
39,800 | 14.15 | 14.15 | 13.20 | 4,100 | 0 | 0.1 |
06/10/2022 |
14.15
|
9,500 | 14.30 | 14.60 | 13.75 | 2,000 | 0 | 0.0 |
05/10/2022 |
14.30
|
22,500 | 13.50 | 14.40 | 13.50 | 10,300 | 0 | 0.1 |
04/10/2022 |
13.50
|
15,200 | 13.90 | 13.90 | 13.50 | 100 | 7,200 | -0.1 |
03/10/2022 |
13.90
|
57,900 | 14.90 | 14.90 | 13.90 | 4,100 | 32,000 | -0.4 |
30/09/2022 |
14.90
|
14,400 | 14.90 | 14.90 | 14 | 2,900 | 0 | 0.0 |
29/09/2022 |
14.90
|
11,100 | 15 | 15.20 | 14.90 | 5,000 | 7 | 0.1 |
28/09/2022 |
15
|
28,300 | 15.80 | 15.80 | 14.85 | 300 | 7,000 | -0.1 |
27/09/2022 |
15.80
|
31,600 | 16.60 | 16.60 | 15.45 | 5,200 | 0 | 0.1 |
26/09/2022 |
16.60
|
35,500 | 17.80 | 17.80 | 16.60 | 2,500 | 515 | 0.0 |
23/09/2022 |
17.80
|
2,700 | 17.80 | 17.85 | 17.30 | 0 | 0 | 0.0 |
22/09/2022 |
17.80
|
13,700 | 17.90 | 17.90 | 17.30 | 3,200 | 2,800 | 0.0 |
21/09/2022 |
17.90
|
26,600 | 18 | 18 | 17.50 | 9,200 | 0 | 0.2 |