Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.90 | 12.68% | 10,728,700 | 12,094 | 0.0 |
7.10
8.20
8.20
|
2 tháng
(2024-07-22) |
1.40 | 21.21% | 19,409,500 | 11,294 | 0.0 |
6.50
8.20
8.20
|
3 tháng
(2024-06-24) |
1.20 | 17.65% | 26,945,700 | 4,794 | -0.0 |
6.50
8.20
8.20
|
6 tháng
(2024-03-25) |
0.30 | 3.90% | 49,999,032 | -30,606 | -0.2 |
6.30
8.20
8.20
|
12 tháng
(2023-09-26) |
1 | 14.29% | 92,628,242 | 27,683 | 0.2 |
6
8.50
8.20
|
24 tháng
(2022-10-03) |
-1.71 | -17.60% | 159,676,124 | 29,267 | 0.2 |
5.15
12.10
8.20
|
36 tháng
(2021-10-06) |
-5.20 | -39.41% | 242,195,377 | -3,933 | -0.0 |
5.15
21.36
8.20
|
60 tháng
(2019-10-17) |
-8.10 | -50.32% | 360,871,294 | 30,267 | 0.3 |
3.84
21.36
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
10.19
|
22,500 | 10.19 | 10.29 | 9.81 | 0 | 0 | 0 |
19/09/2022 |
10.19
|
76,700 | 10.39 | 10.49 | 9.90 | 0 | 0 | 0 |
16/09/2022 |
10.39
|
68,000 | 10.39 | 10.39 | 10.10 | 0 | 0 | 0 |
15/09/2022 |
10.39
|
87,658 | 10.49 | 10.49 | 10.10 | 0 | 0 | 0 |
14/09/2022 |
10.49
|
64,600 | 10.49 | 10.49 | 10.19 | 0 | 0 | 0 |
13/09/2022 |
10.49
|
57,051 | 10.39 | 10.49 | 10.10 | 0 | 500 | -0.0 |
12/09/2022 |
10.39
|
44,700 | 10.68 | 10.68 | 10.29 | 0 | 0 | 0 |
09/09/2022 |
10.68
|
117,604 | 10.29 | 10.68 | 10.10 | 0 | 0 | 0 |
08/09/2022 |
10.29
|
133,200 | 10.19 | 10.49 | 9.90 | 0 | 0 | 0 |
07/09/2022 |
10.19
|
52,900 | 10.49 | 10.49 | 10.19 | 0 | 0 | 0 |
06/09/2022 |
10.49
|
84,600 | 10.58 | 10.58 | 10.29 | 0 | 0 | 0 |
05/09/2022 |
10.58
|
74,400 | 10.58 | 10.68 | 10.29 | 0 | 0 | 0 |
31/08/2022 |
10.58
|
93,200 | 10.39 | 10.58 | 10 | 0 | 0 | 0 |
30/08/2022 |
10.39
|
82,600 | 10.49 | 10.58 | 10.19 | 0 | 0 | 0 |
29/08/2022 |
10.49
|
95,800 | 10.78 | 10.78 | 10.19 | 0 | 0 | 0 |
26/08/2022 |
10.78
|
106,300 | 10.87 | 10.97 | 10.68 | 0 | 0 | 0 |
25/08/2022 |
10.87
|
146,900 | 10.87 | 10.97 | 10.68 | 0 | 0 | 0 |
24/08/2022 |
10.87
|
202,300 | 10.87 | 10.97 | 10.68 | 0 | 0 | 0 |
23/08/2022 |
10.87
|
110,600 | 10.78 | 10.87 | 10.49 | 0 | 0 | 0 |
22/08/2022 |
10.78
|
93,800 | 10.68 | 10.78 | 9.71 | 0 | 0 | 0 |
19/08/2022 |
10.68
|
113,700 | 10.78 | 10.97 | 10.49 | 0 | 0 | 0 |
18/08/2022 |
10.78
|
187,500 | 10.68 | 10.87 | 10.49 | 0 | 0 | 0 |
17/08/2022 |
10.68
|
136,700 | 10.87 | 10.87 | 10.58 | 0 | 0 | 0 |
16/08/2022 |
10.87
|
133,300 | 10.87 | 11.17 | 10.68 | 0 | 0 | 0 |
15/08/2022 |
10.87
|
76,600 | 10.87 | 10.97 | 10.68 | 0 | 0 | 0 |
12/08/2022 |
10.87
|
125,200 | 10.78 | 10.97 | 10.49 | 0 | 0 | 0 |
11/08/2022 |
10.78
|
169,600 | 11.07 | 11.26 | 10.68 | 0 | 0 | 0 |
10/08/2022 |
11.07
|
161,400 | 10.87 | 11.17 | 10.87 | 0 | 0 | 0 |
09/08/2022 |
10.87
|
186,636 | 10.78 | 10.97 | 10.29 | 0 | 0 | 0 |
08/08/2022 |
10.78
|
189,200 | 10.97 | 10.97 | 10.58 | 100 | 0 | 0.0 |
05/08/2022 |
10.97
|
197,000 | 11.17 | 11.17 | 10.68 | 0 | 0 | 0 |
04/08/2022 |
11.17
|
259,700 | 10.58 | 11.26 | 10.58 | 0 | 0 | 0 |
03/08/2022 |
10.58
|
310,300 | 10 | 10.68 | 10 | 0 | 0 | 0 |
02/08/2022 |
10
|
167,800 | 9.81 | 10 | 9.71 | 0 | 0 | 0 |
01/08/2022 |
9.81
|
69,100 | 9.90 | 9.90 | 9.71 | 0 | 0 | 0 |
29/07/2022 |
9.90
|
30,300 | 10 | 10 | 9.81 | 0 | 0 | 0 |
28/07/2022 |
10
|
60,300 | 9.90 | 10.10 | 9.81 | 0 | 0 | 0 |
27/07/2022 |
9.90
|
37,200 | 9.90 | 10 | 9.71 | 0 | 0 | 0 |
26/07/2022 |
9.90
|
53,000 | 9.81 | 10.29 | 9.81 | 0 | 0 | 0 |
25/07/2022 |
9.81
|
79,100 | 9.71 | 9.90 | 9.51 | 0 | 0 | 0 |
22/07/2022 |
9.71
|
104,800 | 10 | 10 | 9.71 | 0 | 0 | 0 |
21/07/2022 |
10
|
76,700 | 10 | 10.10 | 9.71 | 0 | 0 | 0 |
20/07/2022 |
10
|
76,701 | 10 | 10.29 | 9.81 | 0 | 0 | 0 |
19/07/2022 |
10
|
42,900 | 9.90 | 10 | 9.71 | 0 | 0 | 0 |
18/07/2022 |
9.90
|
44,100 | 10.10 | 10.10 | 9.71 | 0 | 0 | 0 |
15/07/2022 |
10.10
|
102,700 | 10.10 | 10.19 | 10 | 0 | 0 | 0 |
14/07/2022 |
10.10
|
91,200 | 10 | 10.19 | 9.90 | 0 | 0 | 0 |
13/07/2022 |
10
|
137,100 | 10.19 | 10.29 | 9.71 | 0 | 0 | 0 |
12/07/2022 |
10.19
|
36,100 | 10.19 | 10.49 | 10.10 | 0 | 0 | 0 |
11/07/2022 |
10.19
|
58,800 | 10.29 | 10.68 | 10 | 0 | 0 | 0 |
08/07/2022 |
10.29
|
142,501 | 9.61 | 10.39 | 9.61 | 0 | 0 | 0 |
07/07/2022 |
9.61
|
145,900 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 |
06/07/2022 |
9.71
|
74,400 | 9.71 | 9.71 | 9.51 | 0 | 0 | 0 |
05/07/2022 |
9.71
|
138,600 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 |
04/07/2022 |
9.71
|
74,801 | 9.71 | 9.71 | 9.51 | 0 | 0 | 0 |
01/07/2022 |
9.71
|
162,400 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 |
30/06/2022 |
9.71
|
134,800 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 |
29/06/2022 |
9.71
|
146,700 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 |
28/06/2022 |
9.71
|
302,500 | 9.71 | 9.90 | 9.42 | 0 | 0 | 0 |
27/06/2022 |
9.71
|
85,600 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 |
24/06/2022 |
9.71
|
99,200 | 9.71 | 10.49 | 9.42 | 0 | 0 | 0 |
23/06/2022 |
9.71
|
228,000 | 9.71 | 9.71 | 9.22 | 0 | 0 | 0 |
22/06/2022 |
9.71
|
62,000 | 9.71 | 9.71 | 9.32 | 0 | 0 | 0 |
21/06/2022 |
9.71
|
105,700 | 9.71 | 9.71 | 9.13 | 0 | 0 | 0 |
20/06/2022 |
9.71
|
223,812 | 10 | 10 | 9.22 | 0 | 0 | 0 |
17/06/2022 |
10
|
117,100 | 10.29 | 10.29 | 9.51 | 0 | 0 | 0 |
16/06/2022 |
10.29
|
110,900 | 10.29 | 10.29 | 9.81 | 0 | 0 | 0 |
15/06/2022 |
10.29
|
46,100 | 10.68 | 10.68 | 10.10 | 0 | 0 | 0 |
14/06/2022 |
10.68
|
72,400 | 10.58 | 10.68 | 9.71 | 0 | 0 | 0 |
13/06/2022 |
10.58
|
82,700 | 10.97 | 11.07 | 10.39 | 0 | 0 | 0 |
10/06/2022 |
10.97
|
63,100 | 11.55 | 11.55 | 10.97 | 0 | 0 | 0 |
09/06/2022 |
11.55
|
47,300 | 11.65 | 11.65 | 11.36 | 0 | 0 | 0 |
08/06/2022 |
11.65
|
65,907 | 11.36 | 11.65 | 11.26 | 0 | 0 | 0 |
07/06/2022 |
11.36
|
27,412 | 11.36 | 11.65 | 10.68 | 0 | 0 | 0 |
06/06/2022 |
11.36
|
66,300 | 11.65 | 11.65 | 11.36 | 0 | 0 | 0 |
03/06/2022 |
11.65
|
65,007 | 11.75 | 11.75 | 11.46 | 0 | 0 | 0 |
02/06/2022 |
11.75
|
100,800 | 11.94 | 11.94 | 11.46 | 0 | 0 | 0 |
01/06/2022 |
11.94
|
110,300 | 11.75 | 12.04 | 11.55 | 0 | 0 | 0 |
31/05/2022 |
11.75
|
81,200 | 11.65 | 11.75 | 11.46 | 100 | 0 | 0.0 |
30/05/2022 |
11.65
|
158,200 | 11.65 | 12.62 | 11.55 | 0 | 0 | 0 |
27/05/2022 |
11.65
|
116,207 | 11.75 | 11.84 | 11.46 | 0 | 0 | 0 |
26/05/2022 |
11.75
|
73,900 | 11.84 | 12.04 | 10.68 | 0 | 0 | 0 |
25/05/2022 |
11.84
|
79,200 | 11.65 | 11.84 | 11.26 | 0 | 0 | 0 |
24/05/2022 |
11.65
|
61,000 | 11.75 | 11.75 | 11.17 | 0 | 0 | 0 |
23/05/2022 |
11.75
|
63,600 | 11.84 | 11.84 | 11.46 | 0 | 0 | 0 |
20/05/2022 |
11.84
|
219,100 | 12.04 | 12.04 | 11.65 | 0 | 0 | 0 |
19/05/2022 |
12.04
|
107,100 | 12.23 | 12.23 | 11.65 | 0 | 0 | 0 |
18/05/2022 |
12.23
|
132,100 | 11.94 | 12.33 | 11.65 | 0 | 0 | 0 |
17/05/2022 |
11.94
|
82,900 | 11.17 | 12.04 | 10.97 | 500 | 0 | 0.0 |
16/05/2022 |
11.17
|
90,800 | 10.68 | 11.75 | 10.58 | 0 | 0 | 0 |
13/05/2022 |
10.68
|
162,500 | 11.84 | 11.84 | 10.68 | 0 | 0 | 0 |
12/05/2022 |
11.84
|
100,700 | 12.62 | 12.62 | 11.84 | 0 | 0 | 0 |
11/05/2022 |
12.62
|
61,700 | 12.14 | 12.62 | 12.23 | 0 | 100 | -0.0 |
10/05/2022 |
12.14
|
100,400 | 12.43 | 12.43 | 11.84 | 0 | 0 | 0 |
09/05/2022 |
12.43
|
119,100 | 13.11 | 13.11 | 12.14 | 0 | 100 | -0.0 |
06/05/2022 |
13.11
|
71,800 | 13.50 | 13.50 | 12.91 | 0 | 500 | -0.0 |
05/05/2022 |
13.50
|
107,000 | 13.79 | 13.79 | 13.40 | 0 | 0 | 0 |
04/05/2022 |
13.79
|
41,900 | 14.08 | 14.08 | 13.79 | 0 | 0 | 0 |
29/04/2022 |
14.08
|
123,100 | 13.79 | 14.08 | 13.59 | 0 | 0 | 0 |
28/04/2022 |
13.79
|
165,105 | 13.11 | 13.79 | 13.30 | 0 | 0 | 0 |