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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
8.04
|
1,800 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
16/09/2022 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
15/09/2022 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
14/09/2022 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
13/09/2022 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
12/09/2022 |
8.04
|
5,500 | 8.04 | 8.04 | 8.04 | 3,700 | 0 | 0.0 |
09/09/2022 |
8.28
|
6,700 | 8.44 | 8.44 | 8.28 | 5,000 | 0 | 0.1 |
08/09/2022 |
8.36
|
8,000 | 8.04 | 8.44 | 8.04 | 2,000 | 100 | 0.0 |
07/09/2022 |
8.36
|
19,100 | 8.04 | 8.44 | 8.04 | 8,600 | 0 | 0.1 |
06/09/2022 |
8.04
|
2,500 | 8.04 | 8.04 | 8.04 | 1,800 | 0 | 0.0 |
05/09/2022 |
8.04
|
27,600 | 8.04 | 8.20 | 8.04 | 4,000 | 0 | 0.0 |
31/08/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
30/08/2022 |
8.04
|
14,100 | 8.04 | 8.36 | 7.96 | 9,000 | 0 | 0.1 |
29/08/2022 |
8.04
|
10,000 | 8.04 | 8.04 | 8.04 | 4,000 | 0 | 0.0 |
26/08/2022 |
8.04
|
5,600 | 8.04 | 8.04 | 8.04 | 2,900 | 0 | 0.0 |
25/08/2022 |
8.20
|
10,300 | 8.04 | 8.20 | 8.04 | 4,800 | 0 | 0.0 |
24/08/2022 |
7.96
|
2,000 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 |
23/08/2022 |
8.12
|
3,300 | 8.04 | 8.12 | 8.04 | 1,600 | 0 | 0.0 |
22/08/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
19/08/2022 |
8.12
|
2,100 | 8.12 | 8.12 | 8.12 | 2,000 | 0 | 0.0 |
18/08/2022 |
8.20
|
5,100 | 8.04 | 8.20 | 8.04 | 0 | 0 | 0 |
17/08/2022 |
8.04
|
17,100 | 8.04 | 8.04 | 7.96 | 10,500 | 0 | 0.1 |
16/08/2022 |
8.36
|
4,500 | 8.84 | 8.84 | 8.04 | 2,200 | 0 | 0.0 |
15/08/2022 |
8.04
|
1,500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
12/08/2022 |
8.36
|
10,200 | 8.04 | 8.36 | 8.04 | 0 | 100 | -0.0 |
11/08/2022 |
8.04
|
200 | 9.24 | 9.24 | 8.04 | 0 | 0 | 0 |
10/08/2022 |
8.12
|
54,300 | 7.88 | 8.12 | 7.88 | 20,900 | 0 | 0.2 |
09/08/2022 |
8.04
|
109,800 | 8.04 | 8.04 | 8.04 | 57,900 | 0 | 0.6 |
08/08/2022 |
8.12
|
2,200 | 8.12 | 8.12 | 8.12 | 1,800 | 0 | 0.0 |
05/08/2022 |
8.12
|
6,200 | 7.96 | 8.20 | 7.96 | 2,800 | 0 | 0.0 |
04/08/2022 |
7.96
|
12,300 | 7.72 | 7.96 | 7.72 | 4,000 | 0 | 0.0 |
03/08/2022 |
8.04
|
46,200 | 8.04 | 8.12 | 7.96 | 25,000 | 0 | 0.3 |
02/08/2022 |
7.96
|
1,400 | 7.96 | 7.96 | 7.96 | 500 | 0 | 0.0 |
01/08/2022 |
8.44
|
4,300 | 7.55 | 8.44 | 7.55 | 0 | 0 | 0 |
29/07/2022 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
28/07/2022 |
7.88
|
5,000 | 7.96 | 7.96 | 7.88 | 1,000 | 0 | 0.0 |
27/07/2022 |
7.96
|
300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
26/07/2022 |
7.80
|
5,000 | 7.88 | 7.88 | 7.80 | 2,000 | 0 | 0.0 |
25/07/2022 |
7.39
|
900 | 8.04 | 8.04 | 7.39 | 0 | 0 | 0 |
22/07/2022 |
8.04
|
1,100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
21/07/2022 |
7.96
|
13,900 | 7.96 | 7.96 | 7.96 | 9,000 | 0 | 0.1 |
20/07/2022 |
7.96
|
3,500 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 |
19/07/2022 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
18/07/2022 |
7.96
|
3,600 | 8.04 | 8.04 | 7.96 | 1,000 | 0 | 0.0 |
15/07/2022 |
7.96
|
1,800 | 7.96 | 8.04 | 7.96 | 0 | 0 | 0 |
14/07/2022 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
13/07/2022 |
7.88
|
7,000 | 7.88 | 7.88 | 7.88 | 1,900 | 0 | 0.0 |
12/07/2022 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
11/07/2022 |
7.80
|
20,100 | 7.80 | 7.80 | 7.80 | 10,000 | 0 | 0.1 |
08/07/2022 |
7.80
|
30,700 | 7.88 | 7.88 | 7.80 | 12,700 | 0 | 0.1 |
07/07/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
06/07/2022 |
7.80
|
7,800 | 7.72 | 7.88 | 7.72 | 3,300 | 0 | 0.0 |
05/07/2022 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
04/07/2022 |
7.72
|
7,200 | 7.64 | 7.72 | 7.64 | 0 | 0 | 0 |
01/07/2022 |
7.72
|
1,300 | 8.04 | 8.04 | 7.72 | 0 | 0 | 0 |
30/06/2022 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
29/06/2022 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
28/06/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
27/06/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
24/06/2022 |
7.55
|
12,500 | 7.72 | 7.88 | 7.55 | 0 | 0 | 0 |
23/06/2022 |
7.64
|
4,700 | 7.80 | 7.80 | 7.64 | 3,000 | 0 | 0.0 |
22/06/2022 |
7.55
|
1,400 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
21/06/2022 |
7.47
|
7,700 | 7.88 | 7.88 | 7.47 | 3,500 | 0 | 0.0 |
20/06/2022 |
7.47
|
13,300 | 7.64 | 7.72 | 7.47 | 7,500 | 0 | 0.1 |
17/06/2022 |
7.64
|
1,300 | 7.64 | 7.64 | 7.64 | 400 | 0 | 0.0 |
16/06/2022 |
7.72
|
6,600 | 7.88 | 7.88 | 7.72 | 2,300 | 0 | 0.0 |
15/06/2022 |
8.68
|
36,300 | 8.44 | 8.68 | 7.64 | 16,000 | 0 | 0.2 |
14/06/2022 |
8.12
|
9,300 | 8.12 | 8.60 | 8.04 | 4,000 | 0 | 0.0 |
13/06/2022 |
8.36
|
800 | 8.36 | 8.36 | 8.04 | 0 | 0 | 0 |
10/06/2022 |
8.84
|
1,400 | 8.84 | 8.84 | 8.84 | 1,100 | 0 | 0.0 |
09/06/2022 |
8.52
|
27,200 | 8.44 | 8.84 | 8.44 | 16,000 | 0 | 0.2 |
08/06/2022 |
8.20
|
400 | 9.00 | 9.00 | 8.20 | 0 | 0 | 0 |
07/06/2022 |
7.96
|
9,300 | 8.04 | 8.04 | 7.96 | 5,100 | 0 | 0.1 |
06/06/2022 |
7.64
|
24,300 | 8.12 | 8.12 | 7.64 | 0 | 0 | 0 |
03/06/2022 |
8.68
|
300 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
02/06/2022 |
8.84
|
9,100 | 8.28 | 8.84 | 8.28 | 0 | 0 | 0 |
01/06/2022 |
8.04
|
2,300 | 8.04 | 8.04 | 8.04 | 200 | 0 | 0.0 |
31/05/2022 |
7.96
|
2,800 | 8.04 | 8.04 | 7.96 | 200 | 0 | 0.0 |
30/05/2022 |
8.20
|
600 | 7.88 | 8.52 | 7.88 | 200 | 100 | 0.0 |
27/05/2022 |
8.44
|
1,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
26/05/2022 |
8.68
|
1,600 | 8.44 | 8.68 | 8.44 | 400 | 0 | 0.0 |
25/05/2022 |
8.52
|
7,200 | 7.31 | 8.52 | 7.31 | 0 | 100 | -0.0 |
24/05/2022 |
8.44
|
15,300 | 9.89 | 9.89 | 8.44 | 0 | 0 | 0 |
23/05/2022 |
9.89
|
104 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
20/05/2022 |
8.76
|
2,800 | 8.44 | 9.08 | 8.04 | 0 | 0 | 0 |
19/05/2022 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
18/05/2022 |
8.12
|
5,700 | 8.36 | 9.16 | 8.12 | 0 | 0 | 0 |
17/05/2022 |
8.28
|
10,900 | 8.04 | 8.28 | 8.04 | 6,000 | 0 | 0.1 |
16/05/2022 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
13/05/2022 |
8.04
|
10,000 | 7.96 | 8.04 | 7.88 | 0 | 0 | 0 |
12/05/2022 |
8.20
|
7,300 | 7.96 | 8.44 | 7.88 | 6,100 | 0 | 0.1 |
11/05/2022 |
8.68
|
10,200 | 8.04 | 8.68 | 7.88 | 7,000 | 0 | 0.1 |
10/05/2022 |
8.04
|
29,700 | 7.96 | 8.04 | 7.72 | 16,500 | 0 | 0.2 |
09/05/2022 |
7.88
|
47,300 | 8.20 | 8.36 | 7.64 | 100 | 0 | 0.0 |
06/05/2022 |
8.68
|
900 | 8.52 | 8.68 | 8.28 | 0 | 0 | 0 |
05/05/2022 |
8.84
|
4,400 | 8.52 | 8.84 | 8.52 | 0 | 0 | 0 |
04/05/2022 |
8.44
|
16,300 | 8.68 | 9.00 | 8.36 | 0 | 0 | 0 |
29/04/2022 |
8.68
|
800 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
28/04/2022 |
8.68
|
1,500 | 8.76 | 8.76 | 8.68 | 1,000 | 0 | 0.0 |
27/04/2022 |
8.28
|
28,200 | 8.68 | 8.84 | 8.28 | 500 | 0 | 0.0 |