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 | -4.82% | 1,771,000 | 0 | 0 |
7.90
9.10
7.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.82% | 2,371,600 | 0 | 0 |
7.50
9.10
7.90
|
3 tháng
(2024-06-21) |
-0.90 | -10.23% | 3,383,100 | 0 | 0 |
7.50
9.10
7.90
|
6 tháng
(2024-03-25) |
0 | 0% | 10,904,457 | 0 | 0 |
7.50
10.30
7.90
|
12 tháng
(2023-09-25) |
-0.80 | -9.20% | 18,250,068 | 0 | 0 |
7
10.30
7.90
|
24 tháng
(2022-09-30) |
-3.80 | -32.48% | 42,868,476 | 0 | 0 |
7
13.90
7.90
|
36 tháng
(2021-10-05) |
-7.50 | -48.70% | 89,326,335 | 0 | 0 |
7
26.40
7.90
|
60 tháng
(2019-11-06) |
-4.10 | -34.17% | 151,822,819 | 0 | 0 |
7
35.60
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
9.90
|
55,500 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
10/02/2023 |
10
|
53,500 | 10 | 10.40 | 10 | 0 | 0 | 0 |
09/02/2023 |
10
|
56,100 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
08/02/2023 |
10.30
|
41,730 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
07/02/2023 |
10.30
|
55,500 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 |
06/02/2023 |
10.60
|
57,600 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
03/02/2023 |
10.70
|
76,000 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
02/02/2023 |
10.60
|
89,100 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
01/02/2023 |
10.80
|
123,901 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
31/01/2023 |
11.20
|
104,300 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
30/01/2023 |
11.20
|
164,220 | 11.30 | 11.90 | 11 | 0 | 0 | 0 |
27/01/2023 |
11.30
|
98,901 | 10.70 | 12.10 | 10.80 | 0 | 0 | 0 |
19/01/2023 |
10.70
|
61,721 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
18/01/2023 |
10.70
|
65,100 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
17/01/2023 |
10.60
|
90,303 | 10.40 | 11 | 10.30 | 0 | 0 | 0 |
16/01/2023 |
10.40
|
35,702 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
13/01/2023 |
10.30
|
39,201 | 10.30 | 10.60 | 10.20 | 0 | 0 | 0 |
12/01/2023 |
10.30
|
89,700 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
11/01/2023 |
10.40
|
39,900 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
10/01/2023 |
10.50
|
123,000 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
09/01/2023 |
10.60
|
99,200 | 10.30 | 11.10 | 10.40 | 0 | 0 | 0 |
06/01/2023 |
10.30
|
106,700 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
05/01/2023 |
10.20
|
67,400 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
04/01/2023 |
9.90
|
88,000 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
03/01/2023 |
10.40
|
227,401 | 9.70 | 10.60 | 9.50 | 0 | 0 | 0 |
30/12/2022 |
9.70
|
78,600 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
29/12/2022 |
9.90
|
172,700 | 10 | 10.60 | 9.90 | 0 | 0 | 0 |
28/12/2022 |
10
|
202,402 | 8.70 | 10 | 8.80 | 0 | 0 | 0 |
27/12/2022 |
8.70
|
45,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
26/12/2022 |
8.60
|
52,800 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
23/12/2022 |
8.90
|
32,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
22/12/2022 |
8.80
|
21,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
21/12/2022 |
8.80
|
34,510 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
20/12/2022 |
8.90
|
93,512 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
19/12/2022 |
9.40
|
47,838 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
16/12/2022 |
9.50
|
56,100 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
15/12/2022 |
9.60
|
48,200 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
14/12/2022 |
9.70
|
55,400 | 9.90 | 10.20 | 9.60 | 0 | 0 | 0 |
13/12/2022 |
9.90
|
169,600 | 10 | 10.10 | 9.40 | 0 | 0 | 0 |
12/12/2022 |
10
|
166,120 | 9.70 | 10.40 | 9.80 | 0 | 0 | 0 |
09/12/2022 |
9.70
|
168,300 | 9 | 9.90 | 9 | 0 | 0 | 0 |
08/12/2022 |
9
|
96,600 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
07/12/2022 |
9
|
78,600 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
06/12/2022 |
9.20
|
107,010 | 9.60 | 9.80 | 9.10 | 0 | 0 | 0 |
05/12/2022 |
9.60
|
130,343 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
02/12/2022 |
9.40
|
120,500 | 9.30 | 9.40 | 8.90 | 0 | 0 | 0 |
01/12/2022 |
9.30
|
101,500 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
30/11/2022 |
9.20
|
105,800 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
29/11/2022 |
9.20
|
102,887 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
28/11/2022 |
9.10
|
82,503 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
25/11/2022 |
8.70
|
59,400 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
24/11/2022 |
8.60
|
34,400 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
23/11/2022 |
8.70
|
72,000 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
22/11/2022 |
8.70
|
134,600 | 8.80 | 9.20 | 8.40 | 0 | 0 | 0 |
21/11/2022 |
8.80
|
120,800 | 8.60 | 9.20 | 8.40 | 0 | 0 | 0 |
18/11/2022 |
8.60
|
145,400 | 8.30 | 9.30 | 7.90 | 0 | 0 | 0 |
17/11/2022 |
8.30
|
154,500 | 8.20 | 8.50 | 7.50 | 0 | 0 | 0 |
16/11/2022 |
8.20
|
177,800 | 7.20 | 8.20 | 6.40 | 0 | 0 | 0 |
15/11/2022 |
7.20
|
199,000 | 8 | 8 | 6.90 | 0 | 0 | 0 |
14/11/2022 |
8
|
193,800 | 9.20 | 9.40 | 8 | 0 | 0 | 0 |
11/11/2022 |
9.20
|
53,800 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
10/11/2022 |
9.90
|
154,500 | 10 | 10.30 | 9.10 | 0 | 0 | 0 |
09/11/2022 |
10
|
78,902 | 10.20 | 10.50 | 9.70 | 0 | 0 | 0 |
08/11/2022 |
10.20
|
105,100 | 10.20 | 10.50 | 9.70 | 0 | 0 | 0 |
07/11/2022 |
10.20
|
126,600 | 11 | 11 | 9.60 | 0 | 0 | 0 |
04/11/2022 |
11
|
247,300 | 10.70 | 11.20 | 9.90 | 0 | 0 | 0 |
03/11/2022 |
10.70
|
84,800 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
02/11/2022 |
10.80
|
35,000 | 11 | 11 | 10.70 | 0 | 0 | 0 |
01/11/2022 |
11
|
232,300 | 11.10 | 11.50 | 10.70 | 0 | 0 | 0 |
31/10/2022 |
11.10
|
19,800 | 11 | 11.30 | 10.60 | 0 | 0 | 0 |
28/10/2022 |
11
|
26,100 | 11.10 | 11.50 | 10.80 | 0 | 0 | 0 |
27/10/2022 |
11.10
|
48,230 | 10.70 | 11.20 | 10.60 | 0 | 0 | 0 |
26/10/2022 |
10.70
|
20,700 | 11 | 11.70 | 10.40 | 0 | 0 | 0 |
25/10/2022 |
11
|
22,310 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
24/10/2022 |
11.50
|
45,100 | 11.50 | 11.70 | 10.30 | 0 | 0 | 0 |
21/10/2022 |
11.50
|
31,000 | 12 | 12.10 | 11.30 | 0 | 0 | 0 |
20/10/2022 |
12
|
24,100 | 12.20 | 12.30 | 11.90 | 0 | 0 | 0 |
19/10/2022 |
12.20
|
6,300 | 12.10 | 12.20 | 11.90 | 0 | 0 | 0 |
18/10/2022 |
12.10
|
21,300 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
17/10/2022 |
12.20
|
18,208 | 12.30 | 12.30 | 11.70 | 0 | 0 | 0 |
14/10/2022 |
12.30
|
17,610 | 12 | 12.40 | 11.90 | 0 | 0 | 0 |
13/10/2022 |
12
|
8,900 | 11.90 | 12.10 | 11.80 | 0 | 0 | 0 |
12/10/2022 |
11.90
|
24,100 | 11.50 | 12.50 | 11.70 | 0 | 0 | 0 |
11/10/2022 |
11.50
|
18,020 | 12 | 12.40 | 11.50 | 0 | 0 | 0 |
10/10/2022 |
12
|
31,339 | 12 | 12.70 | 11.80 | 0 | 0 | 0 |
07/10/2022 |
12
|
37,010 | 13.30 | 13.40 | 11.60 | 0 | 0 | 0 |
06/10/2022 |
13.30
|
27,202 | 13.90 | 13.90 | 12.70 | 0 | 0 | 0 |
05/10/2022 |
13.90
|
91,610 | 12.90 | 13.90 | 12.80 | 0 | 0 | 0 |
04/10/2022 |
12.90
|
304,402 | 11.60 | 13.10 | 11.60 | 0 | 0 | 0 |
03/10/2022 |
11.60
|
29,500 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
30/09/2022 |
11.70
|
64,800 | 12 | 12 | 11.10 | 0 | 0 | 0 |
29/09/2022 |
12
|
40,715 | 11.70 | 12.40 | 10.80 | 0 | 0 | 0 |
28/09/2022 |
11.70
|
70,931 | 12.40 | 12.60 | 11.70 | 0 | 0 | 0 |
27/09/2022 |
12.40
|
30,220 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
26/09/2022 |
12.70
|
85,500 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
23/09/2022 |
13.40
|
28,000 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
22/09/2022 |
13.20
|
30,104 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
21/09/2022 |
13.60
|
27,800 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
20/09/2022 |
13.70
|
52,151 | 13.70 | 14 | 13.50 | 0 | 0 | 0 |
19/09/2022 |
13.70
|
82,600 | 14 | 14.30 | 13.50 | 0 | 0 | 0 |