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) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
18.50
|
97,000 | 18.41 | 18.50 | 18.12 | 0 | 0 | 0 |
06/07/2023 |
18.41
|
190,100 | 18.60 | 18.79 | 17.93 | 0 | 0 | 0 |
05/07/2023 |
18.60
|
229,950 | 19.07 | 19.36 | 18.50 | 0 | 0 | 0 |
04/07/2023 |
19.07
|
117,122 | 18.98 | 19.36 | 18.79 | 0 | 0 | 0 |
03/07/2023 |
18.98
|
156,900 | 18.50 | 19.07 | 18.50 | 0 | 0 | 0 |
30/06/2023 |
18.50
|
83,290 | 18.22 | 18.69 | 18.31 | 0 | 0 | 0 |
29/06/2023 |
18.22
|
260,005 | 18.03 | 19.36 | 17.74 | 0 | 0 | 0 |
28/06/2023 |
18.03
|
172,206 | 17.83 | 18.22 | 17.26 | 0 | 0 | 0 |
27/06/2023 |
17.83
|
125,705 | 18.50 | 18.98 | 17.17 | 0 | 0 | 0 |
26/06/2023 |
18.50
|
294,101 | 17.74 | 19.07 | 17.55 | 0 | 0 | 0 |
23/06/2023 |
17.74
|
601,986 | 15.64 | 17.83 | 15.64 | 0 | 0 | 0 |
22/06/2023 |
15.64
|
327,896 | 15.26 | 15.93 | 15.26 | 0 | 0 | 0 |
21/06/2023 |
15.26
|
237,106 | 14.31 | 15.55 | 14.69 | 0 | 0 | 0 |
20/06/2023 |
14.31
|
55,300 | 14.59 | 14.78 | 14.31 | 0 | 0 | 0 |
19/06/2023 |
14.59
|
89,019 | 14.78 | 14.88 | 14.31 | 0 | 0 | 0 |
16/06/2023 |
14.78
|
171,435 | 15.07 | 15.26 | 14.78 | 0 | 0 | 0 |
15/06/2023 |
15.07
|
52,000 | 15.26 | 15.26 | 14.97 | 0 | 0 | 0 |
14/06/2023 |
15.26
|
233,700 | 15.16 | 15.45 | 14.88 | 0 | 0 | 0 |
13/06/2023 |
15.16
|
177,600 | 15.35 | 15.45 | 15.07 | 0 | 0 | 0 |
12/06/2023 |
15.35
|
190,300 | 15.74 | 16.02 | 15.26 | 0 | 0 | 0 |
09/06/2023 |
15.74
|
162,900 | 15.55 | 15.74 | 15.26 | 0 | 0 | 0 |
08/06/2023 |
15.55
|
281,200 | 15.07 | 15.83 | 15.07 | 0 | 7,300 | -0.1 |
07/06/2023 |
15.07
|
441,550 | 14.97 | 15.26 | 14.69 | 0 | 0 | 0 |
06/06/2023 |
14.97
|
371,700 | 14.50 | 15.35 | 14.59 | 7,300 | 0 | 0.1 |
05/06/2023 |
14.50
|
422,100 | 13.54 | 15.64 | 13.83 | 0 | 0 | 0 |
02/06/2023 |
13.54
|
352,800 | 13.92 | 14.69 | 13.45 | 0 | 0 | 0 |
01/06/2023 |
13.92
|
273,200 | 14.31 | 14.40 | 13.35 | 0 | 0 | 0 |
31/05/2023 |
14.31
|
161,400 | 14.78 | 15.26 | 12.88 | 5,000 | 0 | 0.1 |
30/05/2023 |
14.78
|
99,201 | 16.12 | 16.12 | 14.40 | 19,000 | 0 | 0.3 |
29/05/2023 |
16.12
|
73,225 | 15.16 | 16.50 | 16.12 | 19,000 | 0 | 0.3 |
26/05/2023 |
15.16
|
205,706 | 13.92 | 15.16 | 14.31 | 0 | 0 | 0 |
25/05/2023 |
13.92
|
331,300 | 12.40 | 13.92 | 12.59 | 0 | 0 | 0 |
24/05/2023 |
12.40
|
73,200 | 11.54 | 12.78 | 11.73 | 1,000 | 0 | 0.0 |
23/05/2023 |
11.54
|
571,550 | 12.78 | 12.78 | 11.44 | 1,000 | 0 | 0.0 |
22/05/2023 |
12.78
|
446,400 | 13.73 | 13.73 | 12.59 | 0 | 0 | 0 |
19/05/2023 |
13.73
|
31,900 | 13.83 | 13.92 | 13.35 | 0 | 0 | 0 |
18/05/2023 |
13.83
|
27,200 | 13.07 | 14.21 | 13.54 | 0 | 0 | 0 |
17/05/2023 |
13.07
|
197,100 | 15.16 | 15.26 | 13.07 | 0 | 0 | 0 |
16/05/2023 |
15.16
|
171,202 | 17.55 | 17.55 | 15.16 | 0 | 0 | 0 |
15/05/2023 |
17.55
|
17,300 | 17.36 | 19.36 | 17.55 | 0 | 0 | 0 |
12/05/2023 |
17.36
|
0 | 17.45 | 17.36 | 17.36 | 0 | 0 | 0 |
11/05/2023 |
17.45
|
0 | 17.36 | 17.45 | 17.45 | 0 | 0 | 0 |
10/05/2023 |
17.36
|
1,011 | 17.26 | 17.45 | 17.36 | 0 | 0 | 0 |
09/05/2023 |
17.26
|
54,005 | 19.17 | 19.17 | 17.26 | 0 | 0 | 0 |
08/05/2023 |
19.17
|
1 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
05/05/2023 |
19.17
|
0 | 21.36 | 19.17 | 19.17 | 0 | 0 | 0 |
04/05/2023 |
21.36
|
504,410 | 18.69 | 21.36 | 19.17 | 0 | 0 | 0 |
28/04/2023 |
18.69
|
300 | 17.83 | 18.69 | 18.69 | 0 | 0 | 0 |
27/04/2023 |
17.83
|
480,000 | 18.12 | 18.12 | 17.74 | 0 | 0 | 0 |
26/04/2023 |
18.12
|
400 | 17.74 | 19.46 | 18.12 | 0 | 0 | 0 |
25/04/2023 |
17.74
|
356,000 | 18.22 | 18.22 | 17.36 | 0 | 0 | 0 |
24/04/2023 |
18.22
|
0 | 20.03 | 18.22 | 18.22 | 0 | 0 | 0 |
21/04/2023 |
20.03
|
0 | 18.22 | 20.03 | 20.03 | 0 | 0 | 0 |
20/04/2023 |
18.22
|
200 | 19.74 | 21.84 | 18.22 | 0 | 0 | 0 |
19/04/2023 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
18/04/2023 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
17/04/2023 |
19.74
|
99,200 | 22.32 | 22.32 | 19.74 | 0 | 0 | 0 |
14/04/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
13/04/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 |
12/04/2023 |
22.32
|
100 | 20.50 | 22.32 | 22.32 | 0 | 0 | 0 |
11/04/2023 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
10/04/2023 |
20.50
|
90,900 | 20.98 | 20.98 | 20.03 | 0 | 0 | 0 |
07/04/2023 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
06/04/2023 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
05/04/2023 |
20.98
|
89,800 | 21.17 | 21.17 | 20.98 | 0 | 0 | 0 |
04/04/2023 |
21.17
|
110 | 24.13 | 24.13 | 21.17 | 0 | 0 | 0 |
03/04/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
31/03/2023 |
24.13
|
0 | 25.27 | 24.13 | 24.13 | 0 | 0 | 0 |
30/03/2023 |
25.27
|
43,800 | 25.37 | 25.37 | 21.65 | 8,200 | 0 | 0.2 |
29/03/2023 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
28/03/2023 |
25.37
|
0 | 24.80 | 25.37 | 25.37 | 0 | 0 | 0 |
27/03/2023 |
24.80
|
30,700 | 22.41 | 25.46 | 24.80 | 0 | 0 | 0 |
24/03/2023 |
22.41
|
206,200 | 21.94 | 23.75 | 22.41 | 0 | 0 | 0 |
23/03/2023 |
21.94
|
10 | 21.94 | 22.22 | 21.94 | 0 | 0 | 0 |
22/03/2023 |
21.94
|
113,300 | 20.98 | 23.75 | 21.94 | 0 | 0 | 0 |
21/03/2023 |
20.98
|
37,300 | 19.36 | 22.13 | 20.03 | 0 | 0 | 0 |
20/03/2023 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
17/03/2023 |
19.36
|
3,500 | 21.65 | 21.65 | 19.36 | 0 | 0 | 0 |
16/03/2023 |
21.65
|
6,000 | 22.22 | 22.22 | 21.65 | 0 | 0 | 0 |
15/03/2023 |
22.22
|
10 | 22.22 | 22.41 | 22.22 | 0 | 0 | 0 |
14/03/2023 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
13/03/2023 |
22.22
|
3,400 | 23.84 | 23.84 | 22.22 | 0 | 0 | 0 |
10/03/2023 |
23.84
|
6,000 | 23.37 | 24.70 | 23.84 | 0 | 0 | 0 |
09/03/2023 |
23.37
|
100 | 22.32 | 23.37 | 23.37 | 0 | 0 | 0 |
08/03/2023 |
22.32
|
2,500 | 19.36 | 22.32 | 21.84 | 0 | 0 | 0 |
07/03/2023 |
19.36
|
6,800 | 21.17 | 21.17 | 19.36 | 0 | 0 | 0 |
06/03/2023 |
21.17
|
400 | 20.98 | 21.17 | 21.17 | 0 | 0 | 0 |
03/03/2023 |
20.98
|
235,100 | 22.89 | 24.99 | 20.98 | 0 | 0 | 0 |
02/03/2023 |
22.89
|
9,700 | 24.89 | 25.46 | 22.03 | 0 | 0 | 0 |
01/03/2023 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
28/02/2023 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
27/02/2023 |
24.89
|
3,000 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
24/02/2023 |
24.89
|
29,400 | 29.09 | 29.09 | 24.80 | 0 | 0 | 0 |
23/02/2023 |
29.09
|
0 | 29.47 | 29.09 | 29.09 | 0 | 0 | 0 |
22/02/2023 |
29.47
|
0 | 29.09 | 29.47 | 29.09 | 0 | 0 | 0 |
21/02/2023 |
29.09
|
0 | 29.47 | 29.09 | 29.47 | 0 | 0 | 0 |
20/02/2023 |
29.47
|
1,700 | 27.56 | 29.47 | 27.75 | 0 | 0 | 0 |
16/02/2023 |
27.56
|
2,500 | 24.32 | 27.56 | 27.56 | 0 | 0 | 0 |
15/02/2023 |
24.32
|
3,500 | 26.61 | 26.61 | 24.22 | 0 | 0 | 0 |
14/02/2023 |
26.61
|
5,200 | 26.89 | 27.56 | 26.61 | 0 | 0 | 0 |