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) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
9.63
|
240,800 | 9.83 | 9.88 | 9.42 | 0 | 0 | -0.0 |
16/09/2022 |
9.83
|
200,200 | 9.96 | 9.96 | 9.75 | 0 | 0 | -0.0 |
15/09/2022 |
9.96
|
159,300 | 10.04 | 10.25 | 9.83 | 0 | 0 | -0.0 |
14/09/2022 |
10.04
|
148,000 | 10.04 | 10.17 | 9.75 | 0 | 100 | -0.0 |
13/09/2022 |
10.04
|
104,600 | 10 | 10.25 | 9.92 | 0 | 0 | -0.0 |
12/09/2022 |
10
|
45,400 | 9.92 | 10.25 | 10 | 0 | 0 | -0.0 |
09/09/2022 |
9.92
|
161,300 | 9.92 | 10.17 | 9.67 | 0 | 0 | -0.0 |
08/09/2022 |
9.92
|
114,600 | 10.41 | 10.58 | 9.92 | 0 | 0 | -0.0 |
07/09/2022 |
10.41
|
153,200 | 10.66 | 10.66 | 10.41 | 0 | 0 | -0.0 |
06/09/2022 |
10.66
|
142,500 | 10.62 | 10.79 | 10.54 | 0 | 1,000 | -0.0 |
05/09/2022 |
10.62
|
81,900 | 10.83 | 10.83 | 10.62 | 0 | 0 | 0 |
31/08/2022 |
10.83
|
187,100 | 10.83 | 10.87 | 10.62 | 0 | 0 | 0 |
30/08/2022 |
10.83
|
173,900 | 10.83 | 10.95 | 10.66 | 0 | 0 | 0 |
29/08/2022 |
10.83
|
279,900 | 11.12 | 11.12 | 10.58 | 0 | 0 | 0 |
26/08/2022 |
11.12
|
306,400 | 11.12 | 11.24 | 10.83 | 0 | 0 | 0 |
25/08/2022 |
11.12
|
234,900 | 11.20 | 11.32 | 11.03 | 0 | 0 | 0 |
24/08/2022 |
11.20
|
134,500 | 11.07 | 11.20 | 10.95 | 0 | 0 | 0 |
23/08/2022 |
11.07
|
461,200 | 10.99 | 11.07 | 10.54 | 0 | 0 | 0 |
22/08/2022 |
10.99
|
224,000 | 11.16 | 11.20 | 10.74 | 0 | 0 | 0 |
19/08/2022 |
11.16
|
388,300 | 11.24 | 11.36 | 10.91 | 0 | 0 | 0 |
18/08/2022 |
11.24
|
492,200 | 11.74 | 11.74 | 11.24 | 0 | 0 | 0 |
17/08/2022 |
11.74
|
233,700 | 11.82 | 11.94 | 11.74 | 0 | 0 | 0 |
16/08/2022 |
11.82
|
299,200 | 11.69 | 11.98 | 11.74 | 0 | 0 | 0 |
15/08/2022 |
11.69
|
265,900 | 11.98 | 12.02 | 11.69 | 0 | 0 | 0 |
12/08/2022 |
11.98
|
292,500 | 12.23 | 12.23 | 11.74 | 0 | 0 | 0 |
11/08/2022 |
12.23
|
387,000 | 12.40 | 12.89 | 11.90 | 0 | 0 | 0 |
10/08/2022 |
12.40
|
534,000 | 11.90 | 12.56 | 11.90 | 0 | 0 | 0 |
09/08/2022 |
11.90
|
242,700 | 11.74 | 11.98 | 11.65 | 0 | 0 | 0 |
08/08/2022 |
11.74
|
167,200 | 11.98 | 12.15 | 11.74 | 0 | 0 | 0 |
05/08/2022 |
11.98
|
160,600 | 11.82 | 11.98 | 11.65 | 0 | 0 | 0 |
04/08/2022 |
11.82
|
273,300 | 11.86 | 11.98 | 11.78 | 0 | 0 | 0 |
03/08/2022 |
11.86
|
250,100 | 11.86 | 11.98 | 11.57 | 0 | 0 | 0 |
02/08/2022 |
11.86
|
262,900 | 11.90 | 12.07 | 11.78 | 0 | 0 | 0 |
01/08/2022 |
11.90
|
217,100 | 11.61 | 11.98 | 11.53 | 0 | 0 | 0 |
29/07/2022 |
11.61
|
326,800 | 11.61 | 11.98 | 11.61 | 0 | 0 | 0 |
28/07/2022 |
11.61
|
492,900 | 11.28 | 11.90 | 11.32 | 0 | 0 | 0 |
27/07/2022 |
11.28
|
126,800 | 11.36 | 11.40 | 11.12 | 0 | 0 | 0 |
26/07/2022 |
11.36
|
595,100 | 10.87 | 11.61 | 11.07 | 0 | 0 | 0 |
25/07/2022 |
10.87
|
138,300 | 10.95 | 10.95 | 10.62 | 0 | 0 | 0 |
22/07/2022 |
10.95
|
126,200 | 10.95 | 11.16 | 10.87 | 0 | 0 | 0 |
21/07/2022 |
10.95
|
198,500 | 11.36 | 11.36 | 10.91 | 0 | 0 | 0 |
20/07/2022 |
11.36
|
96,200 | 11.28 | 11.49 | 11.24 | 0 | 0 | 0 |
19/07/2022 |
11.28
|
191,500 | 11.28 | 11.36 | 10.99 | 0 | 0 | 0 |
18/07/2022 |
11.28
|
318,600 | 11.16 | 11.86 | 11.07 | 0 | 0 | 0 |
15/07/2022 |
11.16
|
121,500 | 11.24 | 11.45 | 11.07 | 0 | 0 | 0 |
14/07/2022 |
11.24
|
177,600 | 11.36 | 11.36 | 10.91 | 0 | 0 | 0 |
13/07/2022 |
11.36
|
163,100 | 11.32 | 11.45 | 10.91 | 0 | 0 | 0 |
12/07/2022 |
11.32
|
112,800 | 10.99 | 11.32 | 10.83 | 0 | 0 | 0 |
11/07/2022 |
10.99
|
63,000 | 11.12 | 11.16 | 10.74 | 0 | 0 | 0 |
08/07/2022 |
11.12
|
74,400 | 10.99 | 11.36 | 10.91 | 0 | 0 | 0 |
07/07/2022 |
10.99
|
34,100 | 10.58 | 10.99 | 10.45 | 0 | 0 | 0 |
06/07/2022 |
10.58
|
65,000 | 10.83 | 10.99 | 10.58 | 0 | 0 | 0 |
05/07/2022 |
10.83
|
45,800 | 11.03 | 11.16 | 10.79 | 0 | 0 | 0 |
04/07/2022 |
11.03
|
76,900 | 11.03 | 11.49 | 10.70 | 0 | 0 | 0 |
01/07/2022 |
11.03
|
64,300 | 10.91 | 11.49 | 10.50 | 0 | 0 | 0 |
30/06/2022 |
10.91
|
235,300 | 11.69 | 12.07 | 10.91 | 0 | 0 | 0 |
29/06/2022 |
11.69
|
352,300 | 10.95 | 11.69 | 10.58 | 0 | 0 | 0 |
28/06/2022 |
10.95
|
358,600 | 10.25 | 10.95 | 10.17 | 0 | 0 | 0 |
27/06/2022 |
10.25
|
30,400 | 10.17 | 10.50 | 10.21 | 0 | 0 | 0 |
24/06/2022 |
10.17
|
40,000 | 10 | 10.33 | 10.08 | 0 | 0 | 0 |
23/06/2022 |
10
|
36,400 | 9.92 | 10.17 | 9.50 | 0 | 0 | 0 |
22/06/2022 |
9.92
|
100,100 | 9.50 | 10.08 | 9.09 | 0 | 0 | 0 |
21/06/2022 |
9.50
|
171,100 | 10.21 | 10.33 | 9.50 | 0 | 0 | 0 |
20/06/2022 |
10.21
|
252,900 | 10.95 | 11.16 | 10.21 | 0 | 0 | 0 |
17/06/2022 |
10.95
|
100,600 | 11.36 | 11.36 | 10.66 | 0 | 0 | 0 |
16/06/2022 |
11.36
|
84,800 | 11.16 | 11.49 | 11.16 | 0 | 0 | 0 |
15/06/2022 |
11.16
|
70,600 | 11.24 | 11.57 | 11.07 | 0 | 0 | 0 |
14/06/2022 |
11.24
|
133,700 | 11.20 | 11.45 | 10.99 | 0 | 0 | 0 |
13/06/2022 |
11.20
|
257,600 | 11.98 | 11.98 | 11.20 | 0 | 0 | 0 |
10/06/2022 |
11.98
|
132,200 | 12.40 | 12.40 | 11.98 | 0 | 0 | 0 |
09/06/2022 |
12.40
|
206,800 | 11.90 | 12.73 | 12.15 | 0 | 0 | 0 |
08/06/2022 |
11.90
|
119,500 | 11.16 | 11.90 | 11.20 | 0 | 0 | 0 |
07/06/2022 |
11.16
|
112,500 | 11.16 | 11.49 | 10.91 | 0 | 0 | 0 |
06/06/2022 |
11.16
|
248,400 | 11.94 | 11.94 | 11.16 | 0 | 0 | 0 |
03/06/2022 |
11.94
|
87,300 | 12.19 | 12.19 | 11.65 | 0 | 0 | 0 |
02/06/2022 |
12.19
|
131,000 | 12.40 | 12.64 | 11.90 | 0 | 0 | 0 |
01/06/2022 |
12.40
|
116,300 | 12.73 | 12.73 | 12.27 | 0 | 0 | 0 |
31/05/2022 |
12.73
|
137,700 | 12.89 | 12.89 | 12.40 | 0 | 0 | 0 |
30/05/2022 |
12.89
|
117,600 | 12.93 | 13.02 | 12.64 | 0 | 0 | 0 |
27/05/2022 |
12.93
|
141,500 | 12.85 | 12.98 | 12.64 | 0 | 0 | 0 |
26/05/2022 |
12.85
|
167,100 | 12.64 | 13.02 | 12.64 | 0 | 0 | 0 |
25/05/2022 |
12.64
|
249,600 | 12.15 | 12.64 | 12.15 | 0 | 0 | 0 |
24/05/2022 |
12.15
|
130,500 | 12.27 | 12.27 | 11.78 | 0 | 0 | 0 |
23/05/2022 |
12.27
|
165,500 | 12.27 | 12.64 | 12.15 | 0 | 0 | 0 |
20/05/2022 |
12.27
|
187,400 | 12.11 | 12.73 | 11.82 | 0 | 0 | 0 |
19/05/2022 |
12.11
|
269,900 | 12.07 | 12.11 | 11.32 | 0 | 0 | 0 |
18/05/2022 |
12.07
|
202,700 | 11.98 | 12.40 | 11.94 | 0 | 0 | 0 |
17/05/2022 |
11.98
|
196,400 | 11.40 | 12.07 | 11.24 | 0 | 0 | 0 |
16/05/2022 |
11.40
|
216,100 | 11.32 | 12.11 | 10.91 | 0 | 0 | 0 |
13/05/2022 |
11.32
|
291,400 | 12.15 | 12.44 | 11.32 | 0 | 0 | 0 |
12/05/2022 |
12.15
|
272,300 | 13.06 | 13.06 | 12.15 | 0 | 0 | 0 |
11/05/2022 |
13.06
|
128,400 | 13.06 | 13.39 | 12.89 | 0 | 0 | 0 |
10/05/2022 |
13.06
|
485,300 | 13.47 | 13.47 | 12.56 | 0 | 500 | -0.0 |
09/05/2022 |
13.47
|
333,800 | 14.46 | 14.46 | 13.47 | 0 | 100 | -0.0 |
06/05/2022 |
14.46
|
206,000 | 15.29 | 15.29 | 14.26 | 0 | 0 | 0 |
05/05/2022 |
15.29
|
147,100 | 15.54 | 15.91 | 15.12 | 0 | 0 | 0 |
04/05/2022 |
15.54
|
300,900 | 15.70 | 16.07 | 15.12 | 0 | 0 | 0 |
29/04/2022 |
15.70
|
139,600 | 15.70 | 15.79 | 15.29 | 0 | 0 | 0 |
28/04/2022 |
15.70
|
205,800 | 15.62 | 15.95 | 15.54 | 0 | 0 | 0 |
27/04/2022 |
15.62
|
149,500 | 15.21 | 15.95 | 14.67 | 0 | 0 | 0 |