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) |
2.40 | 9.23% | 493,100 | 0 | 0 |
25.50
29.70
28.40
|
2 tháng
(2024-07-22) |
3.10 | 12.25% | 1,033,400 | 0 | 0 |
25.10
29.70
28.40
|
3 tháng
(2024-06-21) |
-7.10 | -20% | 1,912,300 | 0 | 0 |
25.10
35.50
28.40
|
6 tháng
(2024-03-25) |
-2.60 | -8.39% | 4,728,300 | 0 | 0 |
25.10
40.50
28.40
|
12 tháng
(2023-09-25) |
11.73 | 70.40% | 9,254,100 | 0 | 0 |
16.30
40.50
28.40
|
24 tháng
(2022-09-30) |
17.75 | 166.71% | 13,560,653 | 0 | 0 |
6.67
40.50
28.40
|
36 tháng
(2021-10-05) |
11.40 | 67.03% | 28,110,690 | 0 | 0.0 |
6.67
40.50
28.40
|
60 tháng
(2019-10-16) |
24.56 | 639.94% | 45,569,298 | -3,330 | -0.2 |
1.49
40.50
28.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
7.96
|
20,000 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
10/02/2023 |
8.15
|
10,900 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
09/02/2023 |
8.15
|
7,952 | 8.06 | 8.15 | 8.15 | 0 | 0 | 0 |
08/02/2023 |
8.06
|
9,100 | 8.15 | 8.24 | 8.06 | 0 | 0 | 0 |
07/02/2023 |
8.15
|
7,518 | 8.15 | 8.33 | 8.15 | 0 | 0 | 0 |
06/02/2023 |
8.15
|
2,212 | 8.15 | 8.33 | 8.15 | 0 | 0 | 0 |
03/02/2023 |
8.15
|
22,800 | 8.52 | 8.52 | 8.15 | 0 | 0 | 0 |
02/02/2023 |
8.52
|
5,000 | 8.33 | 8.52 | 8.15 | 0 | 0 | 0 |
01/02/2023 |
8.33
|
28,270 | 8.80 | 8.80 | 8.33 | 0 | 0 | 0 |
31/01/2023 |
8.80
|
10,200 | 8.98 | 8.98 | 8.43 | 0 | 0 | 0 |
30/01/2023 |
8.98
|
38,304 | 8.61 | 8.98 | 8.52 | 0 | 0 | 0 |
27/01/2023 |
8.61
|
5,505 | 8.70 | 9.54 | 7.87 | 0 | 0 | 0 |
19/01/2023 |
8.70
|
11,590 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 |
18/01/2023 |
8.61
|
9,900 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 |
17/01/2023 |
8.61
|
8,828 | 8.80 | 8.80 | 8.61 | 0 | 0 | 0 |
16/01/2023 |
8.80
|
9,500 | 8.70 | 8.89 | 8.61 | 0 | 0 | 0 |
13/01/2023 |
8.70
|
25,447 | 8.33 | 9.54 | 8.43 | 0 | 0 | 0 |
12/01/2023 |
8.33
|
4,310 | 8.24 | 8.33 | 8.33 | 0 | 0 | 0 |
11/01/2023 |
8.24
|
900 | 8.24 | 8.33 | 8.24 | 0 | 0 | 0 |
10/01/2023 |
8.24
|
1,500 | 8.33 | 8.33 | 8.15 | 0 | 0 | 0 |
09/01/2023 |
8.33
|
11,715 | 8.52 | 8.52 | 8.15 | 0 | 0 | 0 |
06/01/2023 |
8.52
|
15,060 | 8.70 | 8.70 | 8.15 | 0 | 0 | 0 |
05/01/2023 |
8.70
|
1,600 | 8.43 | 8.70 | 8.52 | 0 | 0 | 0 |
04/01/2023 |
8.43
|
2,110 | 8.80 | 8.80 | 8.43 | 0 | 0 | 0 |
03/01/2023 |
8.80
|
1,540 | 8.33 | 8.80 | 8.15 | 0 | 0 | 0 |
30/12/2022 |
8.33
|
1,110 | 7.87 | 8.33 | 7.96 | 0 | 0 | 0 |
29/12/2022 |
7.87
|
1,266 | 7.69 | 8.33 | 7.87 | 0 | 0 | 0 |
28/12/2022 |
7.69
|
5,330 | 8.06 | 8.70 | 7.69 | 0 | 0 | 0 |
27/12/2022 |
8.06
|
2,100 | 7.96 | 8.06 | 7.87 | 0 | 0 | 0 |
26/12/2022 |
7.96
|
10,524 | 8.24 | 8.52 | 7.96 | 0 | 0 | 0 |
23/12/2022 |
8.24
|
5,565 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
22/12/2022 |
8.24
|
7,000 | 8.33 | 8.43 | 8.15 | 0 | 0 | 0 |
21/12/2022 |
8.33
|
3,600 | 8.33 | 8.43 | 8.24 | 0 | 0 | 0 |
20/12/2022 |
8.33
|
2,340 | 8.80 | 8.98 | 8.33 | 0 | 0 | 0 |
19/12/2022 |
8.80
|
26,310 | 8.80 | 8.80 | 8.33 | 0 | 0 | 0 |
16/12/2022 |
8.80
|
4,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
15/12/2022 |
8.80
|
1,150 | 8.80 | 8.80 | 8.15 | 0 | 0 | 0 |
14/12/2022 |
8.80
|
630 | 8.52 | 8.80 | 8.24 | 0 | 0 | 0 |
13/12/2022 |
8.52
|
8,000 | 8.24 | 8.52 | 8.15 | 0 | 0 | 0 |
12/12/2022 |
8.24
|
10,290 | 8.43 | 8.43 | 8.15 | 0 | 0 | 0 |
09/12/2022 |
8.43
|
22,000 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 |
08/12/2022 |
8.52
|
10,100 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
07/12/2022 |
8.70
|
2,560 | 8.15 | 8.80 | 8.70 | 0 | 0 | 0 |
06/12/2022 |
8.15
|
8,373 | 8.52 | 8.52 | 8.15 | 0 | 0 | 0 |
05/12/2022 |
8.52
|
3,820 | 8.43 | 9.44 | 8.43 | 0 | 0 | 0 |
02/12/2022 |
8.43
|
7,600 | 8.80 | 8.98 | 7.96 | 0 | 0 | 0 |
01/12/2022 |
8.80
|
19,220 | 8.89 | 9.17 | 8.80 | 0 | 0 | 0 |
30/11/2022 |
8.89
|
14,410 | 8.70 | 8.98 | 8.80 | 0 | 0 | 0 |
29/11/2022 |
8.70
|
9,100 | 8.98 | 9.17 | 8.70 | 0 | 0 | 0 |
28/11/2022 |
8.98
|
19,510 | 8.33 | 9.07 | 8.33 | 0 | 0 | 0 |
25/11/2022 |
8.33
|
510 | 7.50 | 8.52 | 8.33 | 0 | 0 | 0 |
24/11/2022 |
7.50
|
2,100 | 7.41 | 7.87 | 7.50 | 0 | 0 | 0 |
23/11/2022 |
7.41
|
15,600 | 7.69 | 7.87 | 7.41 | 0 | 0 | 0 |
22/11/2022 |
7.69
|
1,626 | 7.96 | 8.24 | 7.69 | 0 | 0 | 0 |
21/11/2022 |
7.96
|
17,817 | 7.22 | 8.06 | 7.50 | 0 | 0 | 0 |
18/11/2022 |
7.22
|
12,218 | 7.22 | 7.41 | 6.48 | 0 | 0 | 0 |
17/11/2022 |
7.22
|
26,800 | 7.22 | 7.22 | 6.85 | 0 | 0 | 0 |
16/11/2022 |
7.22
|
38,100 | 6.67 | 7.22 | 6.48 | 0 | 0 | 0 |
15/11/2022 |
6.67
|
48,090 | 7.41 | 7.41 | 6.30 | 0 | 0 | 0 |
14/11/2022 |
7.41
|
27,600 | 7.50 | 7.59 | 7.22 | 0 | 0 | 0 |
11/11/2022 |
7.50
|
33,323 | 7.50 | 7.87 | 7.50 | 0 | 0 | 0 |
10/11/2022 |
7.50
|
15,230 | 8.06 | 8.06 | 7.50 | 0 | 0 | 0 |
09/11/2022 |
8.06
|
4,820 | 8.15 | 8.15 | 7.87 | 0 | 0 | 0 |
08/11/2022 |
8.15
|
24,200 | 8.33 | 8.33 | 8.15 | 0 | 0 | 0 |
07/11/2022 |
8.33
|
7,900 | 8.61 | 8.61 | 8.15 | 0 | 0 | 0 |
04/11/2022 |
8.61
|
11,500 | 9.17 | 9.17 | 8.52 | 0 | 0 | 0 |
03/11/2022 |
9.17
|
100 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
02/11/2022 |
9.26
|
500 | 9.07 | 9.26 | 8.98 | 0 | 0 | 0 |
01/11/2022 |
9.07
|
7,500 | 9.17 | 9.17 | 8.89 | 0 | 0 | 0 |
31/10/2022 |
9.17
|
3,600 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
28/10/2022 |
9.26
|
22,140 | 9.17 | 9.35 | 9.07 | 0 | 0 | 0 |
27/10/2022 |
9.17
|
13,420 | 8.89 | 9.26 | 8.80 | 0 | 0 | 0 |
26/10/2022 |
8.89
|
43,600 | 9.07 | 9.26 | 8.33 | 0 | 0 | 0 |
25/10/2022 |
9.07
|
22,100 | 9.26 | 9.91 | 9.07 | 0 | 0 | 0 |
24/10/2022 |
9.26
|
10,942 | 10.19 | 10.19 | 9.26 | 0 | 0 | 0 |
21/10/2022 |
10.19
|
69,100 | 11.02 | 11.02 | 9.26 | 0 | 0 | 0 |
20/10/2022 |
11.02
|
3,010 | 10.37 | 11.76 | 10.19 | 0 | 0 | 0 |
19/10/2022 |
10.37
|
14,727 | 10.19 | 10.56 | 10.19 | 0 | 0 | 0 |
18/10/2022 |
10.19
|
5,092 | 10.56 | 10.56 | 10.19 | 0 | 0 | 0 |
17/10/2022 |
10.56
|
9,090 | 10.46 | 10.65 | 10 | 0 | 0 | 0 |
14/10/2022 |
10.46
|
11,150 | 10.37 | 10.46 | 10.28 | 0 | 0 | 0 |
13/10/2022 |
10.37
|
3,540 | 10.19 | 10.37 | 10 | 0 | 0 | 0 |
12/10/2022 |
10.19
|
3,374 | 10.28 | 10.46 | 9.81 | 0 | 0 | 0 |
11/10/2022 |
10.28
|
6,500 | 10.28 | 10.46 | 10 | 0 | 0 | 0 |
10/10/2022 |
10.28
|
6,370 | 10.19 | 10.28 | 10.19 | 0 | 0 | 0 |
07/10/2022 |
10.19
|
27,450 | 10.28 | 10.37 | 9.91 | 0 | 0 | 0 |
06/10/2022 |
10.28
|
2,400 | 10.37 | 10.37 | 10.19 | 0 | 0 | 0 |
05/10/2022 |
10.37
|
13,660 | 10.37 | 10.37 | 10.19 | 0 | 0 | 0 |
04/10/2022 |
10.37
|
9,067 | 10.46 | 10.46 | 10.09 | 0 | 0 | 0 |
03/10/2022 |
10.46
|
5,300 | 10.65 | 10.65 | 10.19 | 0 | 0 | 0 |
30/09/2022 |
10.65
|
13,669 | 10.74 | 10.74 | 10.19 | 0 | 0 | 0 |
29/09/2022 |
10.74
|
20,355 | 10.74 | 11.20 | 10.56 | 0 | 0 | 0 |
28/09/2022 |
10.74
|
31,991 | 11.30 | 11.30 | 10.28 | 0 | 0 | 0 |
27/09/2022 |
11.30
|
4,400 | 11.39 | 11.48 | 11.30 | 0 | 0 | 0 |
26/09/2022 |
11.39
|
3,500 | 11.48 | 11.76 | 11.11 | 0 | 0 | 0 |
23/09/2022 |
11.48
|
45,100 | 11.48 | 11.67 | 11.11 | 0 | 0 | 0 |
22/09/2022 |
11.48
|
26,973 | 11.20 | 11.48 | 11.11 | 0 | 0 | 0 |
21/09/2022 |
11.20
|
16,400 | 11.30 | 11.67 | 11.11 | 0 | 0 | 0 |
20/09/2022 |
11.30
|
15,800 | 11.48 | 11.57 | 11.11 | 0 | 0 | 0 |
19/09/2022 |
11.48
|
10,901 | 11.30 | 11.48 | 11.02 | 0 | 0 | 0 |