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) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
6.80
|
135,400 | 7.05 | 7.06 | 6.73 | 0 | 0 | -0.0 |
16/09/2022 |
7.05
|
66,700 | 7.20 | 7.20 | 7.01 | 0 | 0 | -0.0 |
15/09/2022 |
7.20
|
120,600 | 7.20 | 7.25 | 7.10 | 0 | 15 | -0.0 |
14/09/2022 |
7.20
|
257,500 | 7.29 | 7.29 | 6.97 | 0 | 0 | -0.0 |
13/09/2022 |
7.29
|
173,700 | 7.28 | 7.30 | 7.09 | 0 | 0 | -0.0 |
12/09/2022 |
7.28
|
99,200 | 7.28 | 7.35 | 7.15 | 0 | 70 | -0.0 |
09/09/2022 |
7.28
|
273,500 | 6.85 | 7.32 | 6.85 | 0 | 0 | -0.0 |
08/09/2022 |
6.85
|
231,200 | 7.01 | 7.20 | 6.70 | 0 | 0 | -0.0 |
07/09/2022 |
7.01
|
331,800 | 7.49 | 7.49 | 7.01 | 0 | 0 | -0.0 |
06/09/2022 |
7.49
|
189,200 | 7.54 | 7.67 | 7.46 | 0 | 0 | -0.0 |
05/09/2022 |
7.54
|
175,500 | 7.62 | 7.70 | 7.54 | 0 | 0 | -0.0 |
31/08/2022 |
7.62
|
161,900 | 7.68 | 7.69 | 7.56 | 0 | 0 | -0.0 |
30/08/2022 |
7.68
|
124,500 | 7.80 | 7.95 | 7.66 | 0 | 0 | -0.0 |
29/08/2022 |
7.80
|
378,800 | 7.60 | 7.80 | 7.45 | 0 | 0 | -0.0 |
26/08/2022 |
7.60
|
302,700 | 7.72 | 7.77 | 7.56 | 0 | 0 | -0.0 |
25/08/2022 |
7.72
|
262,200 | 7.66 | 7.79 | 7.70 | 0 | 0 | -0.0 |
24/08/2022 |
7.66
|
236,800 | 7.61 | 7.90 | 7.63 | 0 | 0 | -0.0 |
23/08/2022 |
7.61
|
317,100 | 7.50 | 7.70 | 7.45 | 0 | 0 | -0.0 |
22/08/2022 |
7.50
|
252,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | -0.0 |
19/08/2022 |
7.70
|
272,100 | 7.70 | 7.89 | 7.68 | 0 | 0 | -0.0 |
18/08/2022 |
7.70
|
372,200 | 7.90 | 7.90 | 7.62 | 0 | 0 | -0.0 |
17/08/2022 |
7.90
|
418,000 | 8.04 | 8.13 | 7.90 | 0 | 0 | -0.0 |
16/08/2022 |
8.04
|
408,100 | 8.10 | 8.18 | 8.04 | 0 | 0 | -0.0 |
15/08/2022 |
8.10
|
306,500 | 8.15 | 8.35 | 8.10 | 0 | 0 | -0.0 |
12/08/2022 |
8.15
|
382,100 | 8.26 | 8.28 | 8.05 | 0 | 0 | -0.0 |
11/08/2022 |
8.26
|
288,500 | 8.44 | 8.59 | 8.20 | 0 | 0 | -0.0 |
10/08/2022 |
8.44
|
180,600 | 8.36 | 8.44 | 8.32 | 0 | 0 | -0.0 |
09/08/2022 |
8.36
|
596,800 | 8.22 | 8.59 | 8.22 | 0 | 0 | -0.0 |
08/08/2022 |
8.22
|
462,200 | 8.18 | 8.30 | 8.17 | 0 | 0 | -0.0 |
05/08/2022 |
8.18
|
220,600 | 8.19 | 8.20 | 8.05 | 0 | 0 | -0.0 |
04/08/2022 |
8.19
|
352,400 | 8.19 | 8.32 | 8.15 | 0 | 0 | -0.0 |
03/08/2022 |
8.19
|
406,100 | 8.10 | 8.25 | 7.80 | 0 | 0 | -0.0 |
02/08/2022 |
8.10
|
518,900 | 8.09 | 8.30 | 8.10 | 0 | 0 | -0.0 |
01/08/2022 |
8.09
|
624,700 | 7.57 | 8.09 | 7.60 | 0 | 0 | -0.0 |
29/07/2022 |
7.57
|
365,900 | 7.55 | 7.75 | 7.53 | 0 | 0 | -0.0 |
28/07/2022 |
7.55
|
506,000 | 7.68 | 7.99 | 7.50 | 0 | 0 | -0.0 |
27/07/2022 |
7.68
|
422,200 | 7.68 | 7.69 | 7.20 | 0 | 0 | -0.0 |
26/07/2022 |
7.68
|
303,000 | 7.80 | 7.80 | 7.64 | 0 | 0 | -0.0 |
25/07/2022 |
7.80
|
416,000 | 7.91 | 8.16 | 7.70 | 0 | 0 | -0.0 |
22/07/2022 |
7.91
|
849,200 | 7.40 | 7.91 | 7.41 | 0 | 0 | -0.0 |
21/07/2022 |
7.40
|
468,900 | 7.25 | 7.46 | 7.20 | 0 | 0 | -0.0 |
20/07/2022 |
7.25
|
378,100 | 7.16 | 7.35 | 7.17 | 0 | 0 | -0.0 |
19/07/2022 |
7.16
|
165,200 | 7.25 | 7.25 | 7.12 | 0 | 0 | -0.0 |
18/07/2022 |
7.25
|
197,600 | 7.25 | 7.38 | 7.22 | 0 | 0 | -0.0 |
15/07/2022 |
7.25
|
233,800 | 7.27 | 7.33 | 7.22 | 0 | 0 | -0.0 |
14/07/2022 |
7.27
|
184,000 | 7.27 | 7.38 | 7.12 | 0 | 0 | -0.0 |
13/07/2022 |
7.27
|
406,700 | 7.02 | 7.38 | 7.05 | 0 | 0 | -0.0 |
12/07/2022 |
7.02
|
224,000 | 6.88 | 7.08 | 6.70 | 0 | 0 | -0.0 |
11/07/2022 |
6.88
|
204,000 | 7 | 7.20 | 6.80 | 0 | 0 | -0.0 |
08/07/2022 |
7
|
197,600 | 6.94 | 7.20 | 6.98 | 0 | 0 | -0.0 |
07/07/2022 |
6.94
|
175,200 | 6.80 | 7.10 | 6.70 | 0 | 0 | -0.0 |
06/07/2022 |
6.80
|
317,000 | 7.09 | 7.10 | 6.80 | 0 | 0 | -0.0 |
05/07/2022 |
7.09
|
343,400 | 7.09 | 7.27 | 7 | 0 | 0 | -0.0 |
04/07/2022 |
7.09
|
196,500 | 6.93 | 7.20 | 7 | 0 | 0 | -0.0 |
01/07/2022 |
6.93
|
307,800 | 6.92 | 7.01 | 6.60 | 0 | 0 | -0.0 |
30/06/2022 |
6.92
|
418,300 | 6.86 | 7.28 | 6.90 | 0 | 0 | -0.0 |
29/06/2022 |
6.86
|
267,300 | 6.97 | 7 | 6.60 | 0 | 6,000 | -0.0 |
28/06/2022 |
6.97
|
461,700 | 7 | 7 | 6.51 | 0 | 0 | -0.0 |
27/06/2022 |
7
|
244,900 | 6.61 | 7 | 6.65 | 0 | 0 | -0.0 |
24/06/2022 |
6.61
|
273,300 | 6.54 | 6.80 | 6.54 | 0 | 0 | -0.0 |
23/06/2022 |
6.54
|
336,000 | 6.12 | 6.54 | 6.12 | 0 | 0 | -0.0 |
22/06/2022 |
6.12
|
428,100 | 5.73 | 6.13 | 5.78 | 0 | 0 | -0.0 |
21/06/2022 |
5.73
|
700,100 | 6.16 | 6.16 | 5.73 | 0 | 0 | -0.0 |
20/06/2022 |
6.16
|
296,400 | 6.62 | 6.62 | 6.16 | 0 | 0 | 0 |
17/06/2022 |
6.62
|
469,200 | 7.10 | 7.10 | 6.61 | 0 | 1,000 | -0.0 |
16/06/2022 |
7.10
|
444,600 | 6.81 | 7.20 | 7 | 0 | 0 | 0 |
15/06/2022 |
6.81
|
463,700 | 7.32 | 7.60 | 6.81 | 0 | 0 | 0 |
14/06/2022 |
7.32
|
637,600 | 7.86 | 7.86 | 7.31 | 0 | 0 | 0 |
13/06/2022 |
7.86
|
633,200 | 8.45 | 8.70 | 7.86 | 0 | 0 | 0 |
10/06/2022 |
8.45
|
387,400 | 8.58 | 8.69 | 8.40 | 0 | 0 | 0 |
09/06/2022 |
8.58
|
201,500 | 8.52 | 8.61 | 8.45 | 0 | 0 | 0 |
08/06/2022 |
8.52
|
323,600 | 8.20 | 8.65 | 8.20 | 0 | 0 | 0 |
07/06/2022 |
8.20
|
511,100 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
06/06/2022 |
8.60
|
350,200 | 8.80 | 8.98 | 8.60 | 0 | 0 | 0 |
03/06/2022 |
8.80
|
483,900 | 9.13 | 9.13 | 8.80 | 0 | 0 | 0 |
02/06/2022 |
9.13
|
466,700 | 9.29 | 9.36 | 8.90 | 0 | 0 | 0 |
01/06/2022 |
9.29
|
427,600 | 9.35 | 9.40 | 9.07 | 0 | 0 | 0 |
31/05/2022 |
9.35
|
1,252,500 | 9.22 | 9.49 | 9.15 | 0 | 0 | 0 |
30/05/2022 |
9.22
|
375,900 | 9.22 | 9.39 | 9.10 | 0 | 0 | 0 |
27/05/2022 |
9.22
|
713,400 | 8.87 | 9.40 | 8.87 | 0 | 0 | 0 |
26/05/2022 |
8.87
|
419,300 | 8.91 | 9.01 | 8.80 | 0 | 0 | 0 |
25/05/2022 |
8.91
|
608,400 | 8.69 | 8.99 | 8.42 | 0 | 0 | 0 |
24/05/2022 |
8.69
|
293,600 | 8.77 | 8.80 | 8.31 | 0 | 0 | 0 |
23/05/2022 |
8.77
|
401,100 | 8.88 | 9.05 | 8.42 | 0 | 0 | 0 |
20/05/2022 |
8.88
|
404,200 | 8.88 | 8.99 | 8.74 | 0 | 0 | 0 |
19/05/2022 |
8.88
|
303,600 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
18/05/2022 |
8.90
|
428,600 | 8.79 | 9.20 | 8.90 | 0 | 0 | 0 |
17/05/2022 |
8.79
|
598,400 | 8.22 | 8.79 | 8.01 | 0 | 0 | 0 |
16/05/2022 |
8.22
|
473,900 | 8.83 | 9.44 | 8.22 | 0 | 0 | 0 |
13/05/2022 |
8.83
|
748,800 | 9.49 | 9.70 | 8.83 | 0 | 0 | 0 |
12/05/2022 |
9.49
|
711,600 | 10.20 | 10.20 | 9.49 | 0 | 0 | 0 |
11/05/2022 |
10.20
|
413,100 | 10 | 10.35 | 9.98 | 0 | 0 | 0 |
10/05/2022 |
10
|
796,400 | 9.96 | 10.05 | 9.27 | 0 | 0 | 0 |
09/05/2022 |
9.96
|
709,600 | 10.70 | 10.70 | 9.96 | 0 | 100 | -0.0 |
06/05/2022 |
10.70
|
571,800 | 11.45 | 11.45 | 10.70 | 0 | 0 | 0 |
05/05/2022 |
11.45
|
902,100 | 11.75 | 11.85 | 10.95 | 0 | 100 | -0.0 |
04/05/2022 |
11.75
|
474,400 | 11.60 | 11.95 | 11.55 | 0 | 0 | 0 |
29/04/2022 |
11.60
|
604,500 | 11.60 | 11.85 | 11.20 | 0 | 0 | 0 |
28/04/2022 |
11.60
|
815,700 | 11.65 | 11.95 | 11.40 | 0 | 0 | 0 |
27/04/2022 |
11.65
|
730,300 | 10.90 | 11.65 | 10.90 | 0 | 0 | 0 |