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 | -3.82% | 1,664,200 | 7,000 | 0.1 |
9.90
10.49
10
|
2 tháng
(2024-07-22) |
-1.17 | -10.51% | 8,528,800 | 7,000 | 0.1 |
9.90
11.27
10
|
3 tháng
(2024-06-21) |
-3.02 | -23.20% | 18,710,500 | -38,600 | -0.5 |
9.90
13.02
10
|
6 tháng
(2024-03-25) |
-0.20 | -1.99% | 28,304,468 | -22,600 | -0.3 |
9.81
13.02
10
|
12 tháng
(2023-09-25) |
0.87 | 9.48% | 44,550,432 | -101,676 | -1.1 |
9.13
13.02
10
|
24 tháng
(2022-09-30) |
2.42 | 31.94% | 94,461,365 | -216,288 | -2.4 |
5.15
13.02
10
|
36 tháng
(2021-10-05) |
-5.74 | -36.47% | 127,856,410 | -455,491 | -4.7 |
5.15
19.24
10
|
60 tháng
(2019-10-16) |
2.76 | 38.05% | 150,031,780 | -634,006 | -7.6 |
5.04
19.24
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
7.77
|
10,200 | 7.87 | 7.97 | 7.77 | 0 | 0 | 0 |
15/09/2022 |
7.87
|
8,400 | 7.97 | 7.97 | 7.87 | 0 | 0 | 0 |
14/09/2022 |
7.97
|
18,017 | 7.97 | 7.97 | 7.77 | 0 | 0 | 0 |
13/09/2022 |
7.97
|
9,602 | 8.07 | 8.07 | 7.97 | 0 | 0 | 0 |
12/09/2022 |
8.07
|
24,800 | 7.97 | 8.07 | 7.87 | 0 | 0 | 0 |
09/09/2022 |
7.97
|
24,400 | 8.16 | 8.16 | 7.87 | 0 | 0 | 0 |
08/09/2022 |
8.16
|
50,000 | 8.16 | 8.16 | 7.97 | 0 | 0 | 0 |
07/09/2022 |
8.16
|
37,700 | 8.26 | 8.26 | 8.07 | 0 | 0 | 0 |
06/09/2022 |
8.26
|
14,100 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 |
05/09/2022 |
8.26
|
20,510 | 8.36 | 8.36 | 8.16 | 4,100 | 0 | 0.0 |
31/08/2022 |
8.36
|
9,443 | 8.36 | 8.45 | 8.26 | 0 | 0 | 0 |
30/08/2022 |
8.36
|
22,636 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 |
29/08/2022 |
8.36
|
25,856 | 8.55 | 8.55 | 8.16 | 1,000 | 0 | 0.0 |
26/08/2022 |
8.55
|
42,600 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 |
25/08/2022 |
8.55
|
13,578 | 8.55 | 8.75 | 8.45 | 0 | 0 | 0 |
24/08/2022 |
8.55
|
20,100 | 8.65 | 8.65 | 8.45 | 0 | 0 | 0 |
23/08/2022 |
8.65
|
18,100 | 8.65 | 8.65 | 8.45 | 0 | 0 | 0 |
22/08/2022 |
8.65
|
23,000 | 8.75 | 8.75 | 8.45 | 0 | 0 | 0 |
19/08/2022 |
8.75
|
49,000 | 8.84 | 8.84 | 8.55 | 1,000 | 0 | 0.0 |
18/08/2022 |
8.84
|
29,300 | 8.84 | 8.94 | 8.75 | 0 | 0 | 0 |
17/08/2022 |
8.84
|
54,415 | 8.84 | 9.72 | 8.75 | 0 | 0 | 0 |
16/08/2022 |
8.84
|
50,700 | 8.75 | 9.04 | 8.75 | 5,600 | 0 | 0.1 |
15/08/2022 |
8.75
|
30,900 | 8.84 | 8.94 | 8.75 | 0 | 0 | 0 |
12/08/2022 |
8.84
|
46,202 | 8.94 | 9.13 | 8.75 | 1,000 | 0 | 0.0 |
11/08/2022 |
8.94
|
62,800 | 9.04 | 9.23 | 8.84 | 2,000 | 0 | 0.0 |
10/08/2022 |
9.04
|
30,943 | 9.13 | 9.52 | 9.04 | 2,000 | 0 | 0.0 |
09/08/2022 |
9.13
|
192,802 | 8.75 | 9.43 | 8.65 | 0 | 27,702 | -0.2 |
08/08/2022 |
8.75
|
186,400 | 8.55 | 9.04 | 8.45 | 0 | 41,400 | -0.4 |
05/08/2022 |
8.55
|
26,800 | 8.55 | 8.65 | 8.45 | 2,000 | 4,400 | -0.0 |
04/08/2022 |
8.55
|
35,100 | 8.94 | 8.94 | 8.55 | 3,000 | 21,400 | -0.2 |
03/08/2022 |
8.94
|
225,471 | 8.55 | 9.13 | 8.55 | 0 | 122,600 | -1.1 |
02/08/2022 |
8.55
|
113,600 | 8.36 | 8.55 | 8.26 | 0 | 10,000 | -0.1 |
01/08/2022 |
8.36
|
36,505 | 8.26 | 8.45 | 8.26 | 0 | 0 | 0 |
29/07/2022 |
8.26
|
5,400 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 |
28/07/2022 |
8.36
|
16,100 | 8.36 | 8.36 | 8.07 | 200 | 0 | 0.0 |
27/07/2022 |
8.36
|
10,310 | 8.16 | 8.36 | 8.16 | 0 | 0 | 0 |
26/07/2022 |
8.16
|
7,100 | 8.36 | 8.36 | 8.16 | 0 | 0 | 0 |
25/07/2022 |
8.36
|
22,200 | 8.36 | 8.45 | 7.97 | 5,000 | 0 | 0.0 |
22/07/2022 |
8.36
|
7,100 | 8.36 | 8.55 | 8.36 | 0 | 200 | -0.0 |
21/07/2022 |
8.36
|
14,600 | 8.36 | 8.36 | 8.16 | 0 | 0 | 0 |
20/07/2022 |
8.36
|
30,045 | 8.36 | 8.45 | 8.16 | 0 | 0 | 0 |
19/07/2022 |
8.36
|
7,700 | 8.45 | 8.45 | 8.26 | 0 | 0 | 0 |
18/07/2022 |
8.45
|
7,200 | 8.36 | 8.45 | 8.26 | 0 | 0 | 0 |
15/07/2022 |
8.36
|
11,867 | 8.55 | 8.55 | 8.26 | 0 | 0 | 0 |
14/07/2022 |
8.55
|
10,108 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 |
13/07/2022 |
8.36
|
10,600 | 8.45 | 8.65 | 8.36 | 0 | 0 | 0 |
12/07/2022 |
8.45
|
23,601 | 8.45 | 8.55 | 8.16 | 0 | 0 | 0 |
11/07/2022 |
8.45
|
13,700 | 8.26 | 8.55 | 8.16 | 0 | 0 | 0 |
08/07/2022 |
8.26
|
13,700 | 8.45 | 8.55 | 8.16 | 0 | 0 | 0 |
07/07/2022 |
8.45
|
6,100 | 8.36 | 8.55 | 8.07 | 0 | 0 | 0 |
06/07/2022 |
8.36
|
28,710 | 8.65 | 8.65 | 8.07 | 0 | 0 | 0 |
05/07/2022 |
8.65
|
14,200 | 8.65 | 8.65 | 7.97 | 0 | 0 | 0 |
04/07/2022 |
8.65
|
4,400 | 8.45 | 8.65 | 8.45 | 0 | 0 | 0 |
01/07/2022 |
8.45
|
6,200 | 8.36 | 8.75 | 8.26 | 0 | 0 | 0 |
30/06/2022 |
8.36
|
17,310 | 8.75 | 8.94 | 8.26 | 0 | 0 | 0 |
29/06/2022 |
8.75
|
11,910 | 8.75 | 8.75 | 7.97 | 0 | 0 | 0 |
28/06/2022 |
8.75
|
4,500 | 8.84 | 8.84 | 8.55 | 0 | 0 | 0 |
27/06/2022 |
8.84
|
6,841 | 8.55 | 9.13 | 8.36 | 0 | 0 | 0 |
24/06/2022 |
8.55
|
3,733 | 8.65 | 8.75 | 8.36 | 0 | 0 | 0 |
23/06/2022 |
8.65
|
11,316 | 8.45 | 8.75 | 7.97 | 0 | 0 | 0 |
22/06/2022 |
8.45
|
3,200 | 8.55 | 8.75 | 8.45 | 0 | 0 | 0 |
21/06/2022 |
8.55
|
14,600 | 8.16 | 9.23 | 7.97 | 0 | 0 | 0 |
20/06/2022 |
8.16
|
19,500 | 8.75 | 8.94 | 7.77 | 0 | 0 | 0 |
17/06/2022 |
8.75
|
50,800 | 8.84 | 9.04 | 7.87 | 0 | 0 | 0 |
16/06/2022 |
8.84
|
12,754 | 9.13 | 9.33 | 8.75 | 0 | 0 | 0 |
15/06/2022 |
9.13
|
22,410 | 9.04 | 9.23 | 8.55 | 0 | 0 | 0 |
14/06/2022 |
9.04
|
32,000 | 8.55 | 9.13 | 8.75 | 0 | 2,000 | -0.0 |
13/06/2022 |
8.55
|
16,723 | 9.62 | 9.62 | 8.55 | 0 | 0 | 0 |
10/06/2022 |
9.62
|
15,101 | 9.52 | 9.72 | 9.33 | 0 | 0 | 0 |
09/06/2022 |
9.52
|
4,600 | 9.43 | 9.72 | 8.75 | 0 | 0 | 0 |
08/06/2022 |
9.43
|
20,316 | 9.62 | 9.72 | 9.33 | 0 | 0 | 0 |
07/06/2022 |
9.62
|
45,251 | 9.62 | 9.72 | 9.13 | 0 | 0 | 0 |
06/06/2022 |
9.62
|
9,901 | 9.72 | 10.20 | 9.52 | 0 | 0 | 0 |
03/06/2022 |
9.72
|
17,342 | 9.72 | 10.11 | 9.43 | 0 | 0 | 0 |
02/06/2022 |
9.72
|
18,700 | 10.01 | 10.01 | 9.43 | 0 | 0 | 0 |
01/06/2022 |
10.01
|
25,600 | 10.20 | 10.20 | 9.62 | 0 | 0 | 0 |
31/05/2022 |
10.20
|
21,310 | 10.49 | 10.49 | 10.01 | 0 | 0 | 0 |
30/05/2022 |
10.49
|
81,564 | 9.13 | 10.59 | 9.23 | 2,000 | 0 | 0.0 |
27/05/2022 |
9.13
|
44,530 | 9.23 | 9.33 | 9.04 | 0 | 0 | 0 |
26/05/2022 |
9.23
|
49,710 | 9.04 | 9.23 | 8.94 | 0 | 0 | 0 |
25/05/2022 |
9.04
|
63,444 | 8.36 | 9.04 | 8.36 | 0 | 0 | 0 |
24/05/2022 |
8.36
|
8,100 | 8.36 | 8.55 | 8.26 | 0 | 0 | 0 |
23/05/2022 |
8.36
|
14,100 | 8.65 | 8.94 | 7.29 | 0 | 0 | 0 |
20/05/2022 |
8.65
|
56,000 | 8.45 | 8.94 | 8.36 | 0 | 0 | 0 |
19/05/2022 |
8.45
|
13,649 | 8.75 | 8.75 | 8.26 | 0 | 0 | 0 |
18/05/2022 |
8.75
|
6,313 | 8.84 | 9.13 | 8.75 | 0 | 0 | 0 |
17/05/2022 |
8.84
|
16,900 | 8.26 | 8.84 | 8.16 | 0 | 0 | 0 |
16/05/2022 |
8.26
|
57,160 | 7.97 | 9.52 | 7.77 | 0 | 0 | 0 |
13/05/2022 |
7.97
|
32,400 | 8.84 | 9.13 | 7.97 | 0 | 0 | 0 |
12/05/2022 |
8.84
|
45,000 | 9.04 | 9.62 | 8.65 | 0 | 0 | 0 |
11/05/2022 |
9.04
|
11,200 | 9.23 | 9.62 | 8.84 | 0 | 0 | 0 |
10/05/2022 |
9.23
|
17,500 | 9.23 | 9.23 | 8.07 | 0 | 0 | 0 |
09/05/2022 |
9.23
|
38,100 | 9.62 | 9.72 | 9.23 | 0 | 0 | 0 |
06/05/2022 |
9.62
|
34,209 | 9.81 | 10.01 | 9.62 | 0 | 0 | 0 |
05/05/2022 |
9.81
|
25,800 | 10.30 | 10.40 | 9.72 | 0 | 0 | 0 |
04/05/2022 |
10.30
|
23,505 | 9.81 | 10.30 | 9.72 | 0 | 0 | 0 |
29/04/2022 |
9.81
|
23,400 | 9.81 | 10.01 | 9.81 | 0 | 0 | 0 |
28/04/2022 |
9.81
|
36,300 | 9.72 | 10.01 | 9.72 | 0 | 0 | 0 |
27/04/2022 |
9.72
|
13,645 | 9.72 | 10.20 | 9.62 | 0 | 0 | 0 |
26/04/2022 |
9.72
|
47,800 | 9.72 | 10.69 | 9.43 | 0 | 0 | 0 |