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) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
9.10
|
3,400 | 8.99 | 9.10 | 9 | 0 | 0 | 0.0 |
13/02/2023 |
8.99
|
29,900 | 8.99 | 9.20 | 8.69 | 0 | 0 | 0.0 |
10/02/2023 |
8.99
|
24,900 | 8.65 | 8.99 | 8.63 | 0 | 0 | 0.0 |
09/02/2023 |
8.65
|
4,600 | 8.73 | 8.73 | 8.30 | 0 | 0 | 0.0 |
08/02/2023 |
8.73
|
20,500 | 8.25 | 8.77 | 8 | 0 | 0 | 0.0 |
07/02/2023 |
8.25
|
15,600 | 8.54 | 9 | 8.25 | 0 | 0 | 0.0 |
06/02/2023 |
8.54
|
42,700 | 8.96 | 8.96 | 8.54 | 0 | 0 | 0.0 |
03/02/2023 |
8.96
|
64,100 | 9.18 | 9.50 | 8.54 | 0 | 0 | 0.0 |
02/02/2023 |
9.18
|
16,500 | 9.23 | 9.59 | 8.89 | 0 | 0 | 0.0 |
01/02/2023 |
9.23
|
65,300 | 9.45 | 9.80 | 8.81 | 0 | 0 | 0.0 |
31/01/2023 |
9.45
|
27,600 | 9.20 | 9.45 | 8.89 | 0 | 0 | 0.0 |
30/01/2023 |
9.20
|
35,200 | 8.80 | 9.28 | 8.82 | 0 | 0 | 0.0 |
27/01/2023 |
8.80
|
18,600 | 8.33 | 8.85 | 8.30 | 0 | 0 | 0.0 |
19/01/2023 |
8.33
|
22,200 | 8.30 | 8.40 | 8.09 | 2,400 | 0 | 0.0 |
18/01/2023 |
8.30
|
13,000 | 8.23 | 8.44 | 8.30 | 0 | 0 | 0.0 |
17/01/2023 |
8.23
|
15,400 | 8.19 | 8.35 | 8.10 | 0 | 0 | 0.0 |
16/01/2023 |
8.19
|
4,800 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0.0 |
13/01/2023 |
8.10
|
1,600 | 8.22 | 8.48 | 8.07 | 0 | 0 | 0.0 |
12/01/2023 |
8.22
|
102,100 | 8.16 | 8.31 | 7.70 | 0 | 0 | 0.0 |
11/01/2023 |
8.16
|
10,400 | 8.11 | 8.45 | 8 | 0 | 0 | 0.0 |
10/01/2023 |
8.11
|
6,700 | 8.17 | 8.17 | 7.70 | 0 | 0 | 0.0 |
09/01/2023 |
8.17
|
22,200 | 8.19 | 8.19 | 7.72 | 0 | 0 | 0.0 |
06/01/2023 |
8.19
|
36,600 | 8.42 | 8.42 | 8 | 600 | 1,800 | -0.0 |
05/01/2023 |
8.42
|
22,600 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0.0 |
04/01/2023 |
8.40
|
3,800 | 8.45 | 8.90 | 8.30 | 0 | 0 | 0.0 |
03/01/2023 |
8.45
|
36,800 | 8.30 | 8.60 | 7.90 | 300 | 0 | 0.0 |
30/12/2022 |
8.30
|
47,200 | 8.61 | 8.98 | 8.30 | 500 | 0 | 0.0 |
29/12/2022 |
8.61
|
72,700 | 9.15 | 9.59 | 8.52 | 1,000 | 0 | 0.0 |
28/12/2022 |
9.15
|
210,400 | 8.56 | 9.15 | 7.97 | 2,400 | 0 | 0.0 |
27/12/2022 |
8.56
|
95,400 | 8 | 8.56 | 8.01 | 0 | 0 | -0.1 |
26/12/2022 |
8
|
164,600 | 8.29 | 8.81 | 7.90 | 0 | 11,900 | -0.1 |
23/12/2022 |
8.29
|
109,500 | 7.75 | 8.29 | 8 | 4,300 | 6,600 | -0.0 |
22/12/2022 |
7.75
|
78,600 | 7.25 | 7.75 | 7.51 | 0 | 0 | 0.0 |
21/12/2022 |
7.25
|
24,700 | 7.20 | 7.59 | 7.20 | 0 | 0 | 0.0 |
20/12/2022 |
7.20
|
108,000 | 7.19 | 7.30 | 7.19 | 0 | 0 | 0.0 |
19/12/2022 |
7.19
|
33,500 | 6.94 | 7.31 | 6.95 | 0 | 0 | 0.0 |
16/12/2022 |
6.94
|
2,300 | 6.94 | 6.94 | 6.93 | 0 | 0 | 0.0 |
15/12/2022 |
6.94
|
58,400 | 6.86 | 7 | 6.73 | 0 | 0 | 0.0 |
14/12/2022 |
6.86
|
9,700 | 6.72 | 6.87 | 6.70 | 0 | 0 | 0.0 |
13/12/2022 |
6.72
|
100,600 | 6.70 | 7.10 | 6.24 | 300 | 0 | 0.0 |
12/12/2022 |
6.70
|
11,100 | 6.89 | 7.37 | 6.70 | 0 | 0 | 0.0 |
09/12/2022 |
6.89
|
23,800 | 6.97 | 7 | 6.53 | 700 | 0 | 0.0 |
08/12/2022 |
6.97
|
17,100 | 6.72 | 7.16 | 6.50 | 0 | 0 | 0.0 |
07/12/2022 |
6.72
|
34,200 | 7.20 | 7.29 | 6.70 | 500 | 0 | 0.0 |
06/12/2022 |
7.20
|
30,300 | 7.54 | 8 | 7.20 | 0 | 0 | 0.0 |
05/12/2022 |
7.54
|
69,800 | 7.49 | 7.55 | 7.40 | 500 | 0 | 0.0 |
02/12/2022 |
7.49
|
22,300 | 7.50 | 7.60 | 7 | 0 | 0 | 0.0 |
01/12/2022 |
7.50
|
30,800 | 7.11 | 7.60 | 7.35 | 0 | 0 | 0.0 |
30/11/2022 |
7.11
|
41,600 | 7.39 | 7.45 | 6.96 | 0 | 0 | 0.0 |
29/11/2022 |
7.39
|
23,800 | 7.17 | 7.46 | 6.86 | 0 | 0 | 0.0 |
28/11/2022 |
7.17
|
15,600 | 7.10 | 7.46 | 7.10 | 0 | 0 | 0.0 |
25/11/2022 |
7.10
|
10,600 | 6.97 | 7.10 | 7 | 0 | 0 | 0.0 |
24/11/2022 |
6.97
|
8,700 | 7.10 | 7.10 | 6.65 | 0 | 0 | 0.0 |
23/11/2022 |
7.10
|
10,800 | 7.20 | 7.59 | 6.90 | 0 | 0 | 0.0 |
22/11/2022 |
7.20
|
19,000 | 6.73 | 7.20 | 6.73 | 0 | 0 | 0.0 |
21/11/2022 |
6.73
|
38,000 | 6.29 | 6.73 | 5.90 | 900 | 0 | 0.0 |
18/11/2022 |
6.29
|
8,000 | 6.30 | 6.62 | 6 | 100 | 0 | 0.0 |
17/11/2022 |
6.30
|
14,200 | 5.97 | 6.36 | 6 | 0 | 0 | 0.1 |
16/11/2022 |
5.97
|
21,600 | 5.59 | 5.98 | 5.20 | 0 | 0 | 0.1 |
15/11/2022 |
5.59
|
6,400 | 6.01 | 6.01 | 5.59 | 0 | 0 | 0.1 |
14/11/2022 |
6.01
|
20,600 | 6.25 | 6.25 | 5.82 | 0 | 0 | 0.1 |
11/11/2022 |
6.25
|
22,000 | 6.26 | 6.40 | 6 | 0 | 0 | 0.1 |
10/11/2022 |
6.26
|
20,200 | 6.73 | 6.75 | 6.26 | 11,500 | 0 | 0.1 |
09/11/2022 |
6.73
|
10,000 | 6.90 | 7 | 6.60 | 3,600 | 0 | 0.0 |
08/11/2022 |
6.90
|
4,500 | 6.95 | 6.95 | 6.50 | 800 | 0 | 0.0 |
07/11/2022 |
6.95
|
10,000 | 7.44 | 7.56 | 6.92 | 0 | 0 | 0.0 |
04/11/2022 |
7.44
|
17,400 | 7.49 | 7.49 | 7.21 | 5,500 | 0 | 0.0 |
03/11/2022 |
7.49
|
6,600 | 7.88 | 7.88 | 7.49 | 1,800 | 0 | 0.0 |
02/11/2022 |
7.88
|
700 | 7.70 | 7.95 | 7.60 | 0 | 0 | 0.0 |
01/11/2022 |
7.70
|
1,400 | 7.50 | 7.87 | 7.50 | 0 | 0 | 0.0 |
31/10/2022 |
7.50
|
5,100 | 8.03 | 8.10 | 7.50 | 0 | 0 | 0.0 |
28/10/2022 |
8.03
|
9,600 | 8.10 | 8.18 | 8.03 | 3,500 | 0 | 0.0 |
27/10/2022 |
8.10
|
19,900 | 8.08 | 8.10 | 7.53 | 0 | 0 | 0 |
26/10/2022 |
8.08
|
6,800 | 7.89 | 8.08 | 7.50 | 0 | 0 | 0 |
25/10/2022 |
7.89
|
15,000 | 7.60 | 7.89 | 7.07 | 0 | 0 | 0 |
24/10/2022 |
7.60
|
54,100 | 8.13 | 8.13 | 7.57 | 0 | 0 | 0 |
21/10/2022 |
8.13
|
17,900 | 8.17 | 8.17 | 7.70 | 0 | 0 | 0 |
20/10/2022 |
8.17
|
500 | 8.18 | 8.18 | 8 | 0 | 0 | 0 |
19/10/2022 |
8.18
|
2,300 | 8.20 | 8.20 | 8.05 | 0 | 0 | 0 |
18/10/2022 |
8.20
|
28,600 | 8.02 | 8.30 | 8.01 | 0 | 0 | 0.0 |
17/10/2022 |
8.02
|
5,200 | 8.28 | 8.59 | 8.02 | 0 | 0 | 0.0 |
14/10/2022 |
8.28
|
12,400 | 8.02 | 8.35 | 8 | 0 | 0 | 0.0 |
13/10/2022 |
8.02
|
13,400 | 8 | 8.03 | 7.81 | 0 | 0 | 0.0 |
12/10/2022 |
8
|
9,700 | 7.80 | 8 | 7.46 | 0 | 0 | 0.0 |
11/10/2022 |
7.80
|
29,300 | 8.05 | 8.19 | 7.80 | 500 | 0 | 0.0 |
10/10/2022 |
8.05
|
37,800 | 7.82 | 8.05 | 7.30 | 0 | 0 | 0.2 |
07/10/2022 |
7.82
|
117,100 | 8.21 | 8.60 | 7.65 | 19,800 | 0 | 0.2 |
06/10/2022 |
8.21
|
16,900 | 8.65 | 8.65 | 8.19 | 7,900 | 0 | 0.1 |
05/10/2022 |
8.65
|
23,100 | 8.53 | 9 | 8.56 | 0 | 0 | 0.1 |
04/10/2022 |
8.53
|
19,600 | 8.93 | 8.95 | 8.32 | 8,100 | 0 | 0.1 |
03/10/2022 |
8.93
|
56,600 | 9.60 | 9.60 | 8.93 | 8,000 | 0 | 0.1 |
30/09/2022 |
9.60
|
21,800 | 9.84 | 9.84 | 9.36 | 6,000 | 0 | 0.1 |
29/09/2022 |
9.84
|
14,100 | 9.80 | 10.30 | 9.70 | 0 | 0 | 0.0 |
28/09/2022 |
9.80
|
16,000 | 10 | 10 | 9.80 | 0 | 0 | 0.0 |
27/09/2022 |
10
|
9,700 | 10.05 | 10.25 | 9.80 | 0 | 0 | 0.0 |
26/09/2022 |
10.05
|
40,700 | 10.80 | 10.80 | 10.05 | 6,000 | 1,400 | 0.0 |
23/09/2022 |
10.80
|
11,100 | 11 | 11.10 | 10.60 | 0 | 0 | -0.0 |
22/09/2022 |
11
|
8,000 | 11.15 | 11.30 | 10.80 | 0 | 0 | -0.0 |
21/09/2022 |
11.15
|
9,100 | 11.15 | 11.20 | 10.75 | 0 | 0 | -0.0 |
20/09/2022 |
11.15
|
30,800 | 10.70 | 11.40 | 10.50 | 0 | 2,400 | -0.0 |