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) |
-0.10 | -1.28% | 15,090,800 | -200 | -0.0 |
7.60
7.90
7.70
|
2 tháng
(2024-07-22) |
-0.40 | -4.94% | 37,304,300 | 46,798 | 0.4 |
7.60
8.10
7.70
|
3 tháng
(2024-06-21) |
-0.60 | -7.23% | 59,434,100 | 46,798 | 0.4 |
7.60
8.30
7.70
|
6 tháng
(2024-03-25) |
-0.40 | -4.94% | 265,427,280 | -84,843,185 | -882.5 |
7.50
9.10
7.70
|
12 tháng
(2023-09-25) |
-0.80 | -9.41% | 415,412,814 | -84,845,185 | -882.5 |
7.50
9.10
7.70
|
24 tháng
(2022-09-30) |
-1.57 | -16.96% | 799,188,355 | -84,933,585 | -883.3 |
5.55
9.60
7.70
|
36 tháng
(2021-10-05) |
-6.17 | -44.49% | 1,292,192,475 | -84,765,585 | -880.6 |
5.55
16.55
7.70
|
60 tháng
(2020-12-28) |
-1.32 | -14.67% | 1,853,850,265 | -84,765,585 | -880.6 |
5.55
16.84
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
7.18
|
292,815 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
13/02/2023 |
7.18
|
1,151,661 | 7.27 | 7.36 | 7.09 | 0 | 0 | 0 |
10/02/2023 |
7.27
|
1,473,975 | 7.45 | 7.55 | 7.18 | 0 | 0 | 0 |
09/02/2023 |
7.45
|
304,212 | 7.36 | 7.55 | 7.36 | 0 | 0 | 0 |
08/02/2023 |
7.36
|
951,765 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |
07/02/2023 |
7.45
|
1,748,585 | 7.73 | 7.73 | 7.27 | 0 | 0 | 0 |
06/02/2023 |
7.64
|
1,043,380 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 |
03/02/2023 |
7.73
|
753,156 | 7.73 | 7.82 | 7.64 | 0 | 0 | 0 |
02/02/2023 |
7.82
|
773,516 | 7.73 | 7.91 | 7.73 | 0 | 0 | 0 |
01/02/2023 |
7.73
|
1,591,284 | 8 | 8 | 7.73 | 0 | 0 | 0 |
31/01/2023 |
8
|
1,485,444 | 7.91 | 8 | 7.73 | 0 | 0 | 0 |
30/01/2023 |
7.91
|
1,308,526 | 8 | 8.09 | 7.82 | 0 | 0 | 0 |
27/01/2023 |
8
|
2,149,117 | 7.82 | 8.09 | 7.82 | 0 | 0 | 0 |
19/01/2023 |
7.91
|
897,049 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 |
18/01/2023 |
7.82
|
1,145,458 | 7.73 | 7.91 | 7.73 | 0 | 0 | 0 |
17/01/2023 |
7.82
|
1,119,533 | 7.64 | 7.82 | 7.64 | 0 | 0 | 0 |
16/01/2023 |
7.64
|
635,447 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 |
13/01/2023 |
7.64
|
730,314 | 7.55 | 7.73 | 7.55 | 0 | 0 | 0 |
12/01/2023 |
7.64
|
408,436 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 |
11/01/2023 |
7.64
|
685,226 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
10/01/2023 |
7.64
|
530,166 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
09/01/2023 |
7.64
|
443,754 | 7.55 | 7.73 | 7.55 | 0 | 0 | 0 |
06/01/2023 |
7.64
|
1,194,942 | 7.64 | 7.73 | 7.45 | 0 | 0 | 0 |
05/01/2023 |
7.64
|
420,999 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
04/01/2023 |
7.64
|
1,181,054 | 7.64 | 7.64 | 7.45 | 0 | 30,000 | -0.2 |
03/01/2023 |
7.64
|
881,520 | 7.27 | 7.64 | 7.27 | 0 | 0 | 0 |
30/12/2022 |
7.27
|
294,937 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
29/12/2022 |
7.27
|
219,565 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
28/12/2022 |
7.36
|
448,539 | 7.27 | 7.36 | 7.09 | 0 | 0 | 0 |
27/12/2022 |
7.27
|
434,710 | 7.09 | 7.27 | 7 | 0 | 0 | 0 |
26/12/2022 |
7
|
894,000 | 7.36 | 7.36 | 7 | 0 | 2,800 | -0.0 |
23/12/2022 |
7.27
|
812,707 | 7.36 | 7.45 | 7.27 | 0 | 0 | 0 |
22/12/2022 |
7.45
|
448,869 | 7.36 | 7.45 | 7.18 | 0 | 0 | 0 |
21/12/2022 |
7.36
|
816,552 | 7.45 | 7.55 | 7.18 | 0 | 0 | 0 |
20/12/2022 |
7.45
|
1,263,007 | 7.64 | 7.64 | 7.27 | 0 | 0 | 0 |
19/12/2022 |
7.64
|
942,607 | 7.73 | 7.82 | 7.55 | 0 | 0 | 0 |
16/12/2022 |
7.73
|
657,670 | 7.73 | 7.82 | 7.64 | 0 | 0 | 0 |
15/12/2022 |
7.82
|
1,041,482 | 7.73 | 7.91 | 7.64 | 0 | 0 | 0 |
14/12/2022 |
7.55
|
879,943 | 7.73 | 7.82 | 7.55 | 0 | 0 | 0 |
13/12/2022 |
7.73
|
933,760 | 7.55 | 7.73 | 7.45 | 0 | 0 | 0 |
12/12/2022 |
7.55
|
1,474,284 | 7.45 | 7.82 | 7.45 | 0 | 0 | 0 |
09/12/2022 |
7.64
|
892,305 | 7.82 | 7.82 | 7.45 | 0 | 0 | 0 |
08/12/2022 |
7.82
|
1,567,836 | 7.45 | 8 | 7.27 | 0 | 0 | 0 |
07/12/2022 |
7.45
|
3,102,457 | 7.73 | 8 | 7 | 0 | 0 | 0 |
06/12/2022 |
7.73
|
3,488,206 | 8.27 | 8.55 | 7.55 | 0 | 0 | 0 |
05/12/2022 |
8.09
|
2,222,285 | 8.09 | 8.45 | 7.91 | 0 | 0 | 0 |
02/12/2022 |
8.09
|
1,585,564 | 7.82 | 8.09 | 7.64 | 0 | 0 | 0 |
01/12/2022 |
7.82
|
4,473,372 | 7.45 | 8.09 | 7.36 | 0 | 0 | 0 |
30/11/2022 |
7.36
|
1,060,035 | 7.36 | 7.45 | 7.27 | 0 | 0 | 0 |
29/11/2022 |
7.36
|
1,394,039 | 7.45 | 7.45 | 7.09 | 0 | 0 | 0 |
28/11/2022 |
7.27
|
1,580,790 | 7 | 7.36 | 6.91 | 0 | 0 | 0 |
25/11/2022 |
6.91
|
1,535,142 | 6.64 | 6.91 | 6.55 | 0 | 0 | 0 |
24/11/2022 |
6.55
|
1,176,948 | 6.55 | 6.73 | 6.36 | 0 | 0 | 0 |
23/11/2022 |
6.64
|
1,012,691 | 6.82 | 6.91 | 6.55 | 0 | 0 | 0 |
22/11/2022 |
6.82
|
2,137,973 | 6.55 | 7 | 6.45 | 0 | 0 | 0 |
21/11/2022 |
6.45
|
1,915,387 | 6.45 | 6.73 | 6.18 | 0 | 0 | 0 |
18/11/2022 |
6.45
|
1,279,387 | 6.45 | 6.64 | 6.09 | 0 | 0 | 0 |
17/11/2022 |
6.45
|
2,132,540 | 6.09 | 6.45 | 6 | 0 | 0 | 0 |
16/11/2022 |
6.09
|
1,988,285 | 5.45 | 6.18 | 5.27 | 0 | 0 | 0 |
15/11/2022 |
5.55
|
2,198,904 | 5.91 | 6.27 | 5.45 | 0 | 0 | 0 |
14/11/2022 |
6.18
|
1,183,644 | 6.64 | 6.64 | 6 | 0 | 0 | 0 |
11/11/2022 |
6.45
|
1,352,181 | 6.91 | 7.09 | 6.36 | 0 | 0 | 0 |
10/11/2022 |
6.73
|
1,252,501 | 7.27 | 7.27 | 6.64 | 0 | 0 | 0 |
09/11/2022 |
7.27
|
336,516 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 |
08/11/2022 |
7.27
|
669,078 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 |
07/11/2022 |
7.09
|
523,232 | 7.36 | 7.55 | 7.09 | 0 | 0 | 0 |
04/11/2022 |
7.36
|
951,296 | 7.55 | 7.55 | 7.18 | 0 | 0 | 0 |
03/11/2022 |
7.55
|
562,578 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
02/11/2022 |
7.64
|
513,969 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 |
01/11/2022 |
7.64
|
1,100,567 | 7.55 | 7.73 | 7.45 | 0 | 0 | 0 |
31/10/2022 |
7.64
|
889,220 | 7.73 | 7.91 | 7.45 | 0 | 0 | 0 |
28/10/2022 |
7.64
|
840,419 | 7.55 | 7.82 | 7.55 | 0 | 0 | 0 |
27/10/2022 |
7.64
|
1,480,517 | 7.27 | 7.64 | 7.09 | 0 | 0 | 0 |
26/10/2022 |
7.27
|
1,098,630 | 7.36 | 7.45 | 7.09 | 0 | 0 | 0 |
25/10/2022 |
7.27
|
989,473 | 7.27 | 7.45 | 6.82 | 0 | 0 | 0 |
24/10/2022 |
7.09
|
2,007,713 | 7.73 | 7.82 | 7 | 0 | 0 | 0 |
21/10/2022 |
7.55
|
1,136,587 | 8.09 | 8.09 | 7.55 | 0 | 0 | 0 |
20/10/2022 |
8
|
539,296 | 8.18 | 8.18 | 7.91 | 0 | 0 | 0 |
19/10/2022 |
8.09
|
765,020 | 8.18 | 8.18 | 8 | 0 | 0 | 0 |
18/10/2022 |
8.18
|
517,314 | 8.09 | 8.36 | 8.09 | 0 | 0 | 0 |
17/10/2022 |
8.09
|
653,724 | 8.18 | 8.36 | 7.91 | 0 | 0 | 0 |
14/10/2022 |
8.27
|
2,228,700 | 7.91 | 8.45 | 7.91 | 0 | 0 | 0 |
13/10/2022 |
7.82
|
589,953 | 7.91 | 7.91 | 7.73 | 0 | 0 | 0 |
12/10/2022 |
7.82
|
1,543,655 | 7.55 | 8 | 7.36 | 0 | 0 | 0 |
11/10/2022 |
7.55
|
1,316,353 | 7.91 | 8 | 7.36 | 0 | 0 | 0 |
10/10/2022 |
8
|
2,006,551 | 7.73 | 8 | 7.55 | 0 | 0 | 0 |
07/10/2022 |
7.73
|
2,953,622 | 8.64 | 8.64 | 7.73 | 0 | 0 | 0 |
06/10/2022 |
8.45
|
1,581,047 | 9 | 9 | 8.27 | 0 | 0 | 0 |
05/10/2022 |
8.91
|
982,811 | 8.91 | 9 | 8.82 | 0 | 0 | 0 |
04/10/2022 |
8.82
|
940,773 | 8.91 | 9.36 | 8.73 | 0 | 0 | 0 |
03/10/2022 |
8.82
|
1,585,269 | 9.18 | 9.18 | 8.64 | 0 | 0 | 0 |
30/09/2022 |
9.27
|
1,403,834 | 9.09 | 9.27 | 8.91 | 0 | 0 | 0 |
29/09/2022 |
9.09
|
523,238 | 9.18 | 9.36 | 9.09 | 0 | 0 | 0 |
28/09/2022 |
9.09
|
887,864 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 |
27/09/2022 |
9.27
|
646,315 | 9.18 | 9.36 | 9.09 | 0 | 0 | 0 |
26/09/2022 |
9.18
|
1,802,742 | 9.45 | 9.55 | 9.18 | 0 | 0 | 0 |
23/09/2022 |
9.45
|
657,957 | 9.64 | 9.73 | 9.45 | 0 | 0 | 0 |
22/09/2022 |
9.64
|
648,199 | 9.55 | 9.64 | 9.45 | 0 | 0 | 0 |
21/09/2022 |
9.64
|
839,582 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 |
20/09/2022 |
9.73
|
699,732 | 9.55 | 9.73 | 9.55 | 0 | 0 | 0 |