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) |
-0.20 | -2.33% | 84,800 | -30,000 | -0.3 |
8.30
9
8.40
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 147,200 | -29,081 | -0.2 |
8.20
9.50
8.40
|
3 tháng
(2024-06-21) |
-5.70 | -40.43% | 775,100 | -30,781 | -0.3 |
8.20
14.80
8.40
|
6 tháng
(2024-03-25) |
-1.20 | -12.50% | 1,073,271 | -27,061 | -0.2 |
8.20
14.80
8.40
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,546,402 | -84,224 | -0.7 |
7.74
14.80
8.40
|
24 tháng
(2022-09-30) |
-4.91 | -36.89% | 1,749,115 | -142,487 | -1.4 |
7.74
14.80
8.40
|
36 tháng
(2021-10-05) |
-3.99 | -32.21% | 2,699,261 | -139,557 | -1.3 |
7.74
25.55
8.40
|
60 tháng
(2019-10-16) |
4.16 | 98.15% | 4,368,673 | -145,381 | -0.9 |
3.89
25.55
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
11.53
|
200 | 11.18 | 12.24 | 11.53 | 100 | 100 | 0 |
13/02/2023 |
11.18
|
30 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
10/02/2023 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
09/02/2023 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
08/02/2023 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
07/02/2023 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
06/02/2023 |
11.18
|
100 | 10.20 | 11.18 | 11.18 | 0 | 0 | 0 |
03/02/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
02/02/2023 |
10.20
|
532 | 9.94 | 10.20 | 10.20 | 0 | 0 | 0 |
01/02/2023 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
31/01/2023 |
9.94
|
43 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
30/01/2023 |
9.94
|
1,500 | 10.47 | 10.47 | 9.94 | 0 | 0 | 0 |
27/01/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
19/01/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
18/01/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
17/01/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
16/01/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
13/01/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
12/01/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
11/01/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
10/01/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
09/01/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
06/01/2023 |
10.47
|
500 | 10.65 | 10.65 | 10.47 | 0 | 0 | 0 |
05/01/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
04/01/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
03/01/2023 |
10.65
|
36 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
30/12/2022 |
10.65
|
182 | 10.03 | 10.65 | 10.65 | 0 | 78 | -0.0 |
29/12/2022 |
10.03
|
100 | 10.65 | 10.65 | 10.03 | 0 | 0 | 0 |
28/12/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
27/12/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
26/12/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
23/12/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
22/12/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
21/12/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
20/12/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
19/12/2022 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
16/12/2022 |
10.65
|
1,600 | 10.56 | 10.65 | 10.03 | 0 | 0 | 0 |
15/12/2022 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
14/12/2022 |
10.56
|
144 | 10.12 | 10.56 | 10.56 | 0 | 0 | 0 |
13/12/2022 |
10.12
|
100 | 9.32 | 10.12 | 10.12 | 0 | 0 | 0 |
12/12/2022 |
9.32
|
1,300 | 9.05 | 9.32 | 9.32 | 0 | 300 | -0.0 |
09/12/2022 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
08/12/2022 |
9.05
|
200 | 10.03 | 10.56 | 9.05 | 0 | 0 | 0 |
07/12/2022 |
10.03
|
300 | 10.47 | 10.47 | 10.03 | 0 | 0 | 0 |
06/12/2022 |
10.47
|
150 | 9.76 | 10.47 | 10.47 | 0 | 0 | 0 |
05/12/2022 |
9.76
|
1,000 | 10.29 | 10.29 | 9.76 | 300 | 0 | 0.0 |
02/12/2022 |
10.29
|
220 | 9.76 | 10.29 | 10.20 | 0 | 0 | 0 |
01/12/2022 |
9.76
|
100 | 9.58 | 9.76 | 9.76 | 0 | 0 | 0 |
30/11/2022 |
9.58
|
1,200 | 8.78 | 9.58 | 8.78 | 0 | 0 | 0 |
29/11/2022 |
8.78
|
500 | 8.87 | 8.87 | 8.78 | 0 | 500 | -0.0 |
28/11/2022 |
8.87
|
15 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
25/11/2022 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
24/11/2022 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
23/11/2022 |
8.87
|
60 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
22/11/2022 |
8.87
|
223 | 9.76 | 9.76 | 8.87 | 0 | 0 | 0 |
21/11/2022 |
9.76
|
2 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
18/11/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
17/11/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
16/11/2022 |
9.76
|
260 | 9.85 | 9.85 | 9.76 | 0 | 0 | 0 |
15/11/2022 |
9.85
|
2,011 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
14/11/2022 |
9.85
|
100 | 8.96 | 9.85 | 9.85 | 0 | 0 | 0 |
11/11/2022 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
10/11/2022 |
8.96
|
600 | 9.76 | 10.74 | 8.96 | 0 | 0 | 0 |
09/11/2022 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
08/11/2022 |
9.76
|
1 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
07/11/2022 |
9.76
|
400 | 10.20 | 10.20 | 9.76 | 0 | 0 | 0 |
04/11/2022 |
10.20
|
4,300 | 10.03 | 10.20 | 10.03 | 0 | 0 | 0 |
03/11/2022 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
02/11/2022 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
01/11/2022 |
10.03
|
1,380 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
31/10/2022 |
10.03
|
121 | 11.09 | 11.09 | 10.03 | 0 | 0 | 0 |
28/10/2022 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
27/10/2022 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
26/10/2022 |
11.09
|
1,100 | 11.18 | 11.18 | 11.09 | 0 | 0 | 0 |
25/10/2022 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
24/10/2022 |
11.18
|
5,036 | 12.42 | 12.42 | 11.18 | 0 | 0 | 0 |
21/10/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
20/10/2022 |
12.42
|
69 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
19/10/2022 |
12.42
|
1,000 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
18/10/2022 |
12.42
|
7 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
17/10/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
14/10/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
13/10/2022 |
12.42
|
100 | 12.42 | 12.42 | 12.42 | 0 | 100 | -0.0 |
12/10/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
11/10/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
10/10/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
07/10/2022 |
12.42
|
115 | 13.31 | 13.31 | 12.42 | 0 | 0 | 0 |
06/10/2022 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
05/10/2022 |
13.31
|
56 | 13.31 | 13.31 | 13.31 | 0 | 56 | -0.0 |
04/10/2022 |
13.31
|
6 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
03/10/2022 |
13.31
|
1 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
30/09/2022 |
13.31
|
100 | 12.42 | 13.31 | 13.31 | 0 | 0 | 0 |
29/09/2022 |
12.42
|
1,102 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
28/09/2022 |
12.42
|
100 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
27/09/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
26/09/2022 |
12.42
|
12 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
23/09/2022 |
12.42
|
60 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
22/09/2022 |
12.42
|
1,100 | 12.33 | 12.42 | 12.42 | 0 | 1,000 | -0.0 |
21/09/2022 |
12.33
|
400 | 12.33 | 12.33 | 12.33 | 0 | 300 | -0.0 |
20/09/2022 |
12.33
|
13 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |