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) |
-0.75 | -5.54% | 3,738,200 | 0 | 0 |
12.80
13.60
12.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.78% | 12,648,000 | 0 | 0 |
12.25
13.70
12.80
|
3 tháng
(2024-06-21) |
0.25 | 2.03% | 16,960,800 | 0 | 0 |
12.09
13.70
12.80
|
6 tháng
(2024-03-25) |
1.89 | 17.33% | 39,337,300 | -7,566 | -0.1 |
10.68
13.73
12.80
|
12 tháng
(2023-09-25) |
1.89 | 17.33% | 69,742,800 | -7,566 | -0.1 |
9.45
13.73
12.80
|
24 tháng
(2022-09-30) |
3.99 | 45.22% | 109,192,000 | -7,632 | -0.1 |
6.02
13.73
12.80
|
36 tháng
(2021-10-05) |
-1.57 | -10.93% | 170,842,000 | -205,622 | -3.2 |
6.02
15.71
12.80
|
60 tháng
(2019-10-16) |
5.19 | 68.15% | 199,190,100 | -3,989,320 | -48.0 |
5.91
15.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
9.19
|
100,600 | 9.32 | 9.36 | 9.06 | 0 | 0 | 0 |
16/09/2022 |
9.32
|
50,400 | 9.48 | 9.48 | 9.27 | 0 | 0 | 0 |
15/09/2022 |
9.48
|
48,800 | 9.44 | 9.78 | 9.44 | 0 | 0 | 0 |
14/09/2022 |
9.44
|
80,500 | 9.44 | 9.52 | 9.32 | 0 | 0 | 0 |
13/09/2022 |
9.44
|
36,000 | 9.52 | 9.57 | 9.44 | 0 | 0 | 0 |
12/09/2022 |
9.52
|
24,400 | 9.52 | 9.69 | 9.52 | 0 | 90 | 0 |
09/09/2022 |
9.52
|
107,200 | 9.52 | 9.57 | 9.32 | 0 | 0 | 0 |
08/09/2022 |
9.52
|
60,300 | 9.52 | 9.61 | 9.36 | 0 | 0 | 0 |
07/09/2022 |
9.52
|
66,600 | 9.78 | 9.78 | 9.52 | 0 | 0 | 0 |
06/09/2022 |
9.78
|
90,400 | 9.69 | 9.86 | 9.69 | 0 | 0 | 0 |
05/09/2022 |
9.69
|
69,000 | 9.61 | 9.78 | 9.52 | 0 | 0 | 0 |
31/08/2022 |
9.61
|
118,200 | 9.65 | 9.65 | 9.44 | 0 | 0 | 0 |
30/08/2022 |
9.65
|
106,100 | 9.73 | 9.78 | 9.52 | 0 | 0 | 0 |
29/08/2022 |
9.73
|
163,800 | 9.61 | 9.82 | 9.40 | 0 | 0 | 0 |
26/08/2022 |
9.61
|
143,900 | 9.94 | 9.94 | 9.61 | 0 | 0 | 0 |
25/08/2022 |
9.94
|
126,000 | 9.86 | 10.28 | 9.78 | 0 | 0 | 0 |
24/08/2022 |
9.86
|
124,600 | 9.78 | 10.28 | 9.78 | 0 | 0 | 0 |
23/08/2022 |
9.78
|
288,100 | 9.15 | 9.78 | 9.15 | 0 | 0 | 0 |
22/08/2022 |
9.15
|
63,300 | 9.06 | 9.19 | 8.94 | 0 | 0 | 0 |
19/08/2022 |
9.06
|
53,900 | 9.19 | 9.27 | 9.06 | 0 | 0 | 0 |
18/08/2022 |
9.19
|
47,600 | 9.19 | 9.19 | 9.06 | 0 | 0 | 0 |
17/08/2022 |
9.19
|
52,700 | 9.32 | 9.36 | 9.15 | 0 | 0 | 0 |
16/08/2022 |
9.32
|
46,900 | 9.27 | 9.40 | 9.19 | 0 | 0 | 0 |
15/08/2022 |
9.27
|
29,600 | 9.15 | 9.52 | 9.19 | 0 | 0 | 0 |
12/08/2022 |
9.15
|
32,500 | 9.27 | 9.32 | 9.15 | 0 | 0 | 0 |
11/08/2022 |
9.27
|
64,100 | 9.19 | 9.36 | 9.15 | 0 | 0 | 0 |
10/08/2022 |
9.19
|
51,400 | 9.19 | 9.27 | 9.06 | 0 | 0 | 0 |
09/08/2022 |
9.19
|
45,500 | 9.19 | 9.32 | 9.11 | 0 | 0 | 0 |
08/08/2022 |
9.19
|
46,800 | 9.11 | 9.36 | 9.02 | 0 | 0 | 0 |
05/08/2022 |
9.11
|
126,500 | 9.19 | 9.23 | 8.90 | 0 | 0 | 0 |
04/08/2022 |
9.19
|
67,400 | 9.19 | 9.44 | 8.94 | 0 | 0 | 0 |
03/08/2022 |
9.19
|
177,500 | 9.02 | 9.23 | 8.90 | 0 | 0 | 0 |
02/08/2022 |
9.02
|
104,700 | 8.81 | 9.11 | 8.81 | 0 | 0 | 0 |
01/08/2022 |
8.81
|
137,300 | 8.69 | 8.86 | 8.69 | 0 | 0 | 0 |
29/07/2022 |
8.69
|
58,600 | 8.69 | 8.73 | 8.61 | 0 | 0 | 0 |
28/07/2022 |
8.69
|
58,800 | 8.61 | 8.73 | 8.56 | 0 | 0 | 0 |
27/07/2022 |
8.61
|
16,500 | 8.65 | 8.69 | 8.52 | 0 | 0 | 0 |
26/07/2022 |
8.65
|
48,500 | 8.61 | 8.69 | 8.52 | 0 | 0 | 0 |
25/07/2022 |
8.61
|
59,800 | 8.69 | 8.69 | 8.48 | 0 | 0 | 0 |
22/07/2022 |
8.69
|
54,800 | 8.73 | 8.81 | 8.69 | 0 | 0 | 0 |
21/07/2022 |
8.73
|
13,200 | 8.73 | 8.86 | 8.69 | 0 | 0 | 0 |
20/07/2022 |
8.73
|
65,500 | 8.69 | 8.81 | 8.69 | 0 | 0 | 0 |
19/07/2022 |
8.69
|
78,100 | 8.61 | 8.77 | 8.61 | 0 | 0 | 0 |
18/07/2022 |
8.61
|
82,800 | 8.56 | 8.81 | 8.48 | 0 | 0 | 0 |
15/07/2022 |
8.56
|
43,400 | 8.52 | 8.86 | 8.52 | 0 | 0 | 0 |
14/07/2022 |
8.52
|
52,500 | 8.69 | 8.69 | 8.44 | 0 | 0 | 0 |
13/07/2022 |
8.69
|
48,100 | 8.65 | 8.69 | 8.56 | 0 | 0 | 0 |
12/07/2022 |
8.65
|
59,500 | 8.52 | 8.73 | 8.52 | 0 | 0 | 0 |
11/07/2022 |
8.52
|
31,300 | 8.61 | 8.69 | 8.48 | 0 | 0 | 0 |
08/07/2022 |
8.61
|
21,600 | 8.48 | 8.69 | 8.52 | 0 | 0 | 0 |
07/07/2022 |
8.48
|
37,300 | 8.44 | 8.61 | 8.44 | 0 | 0 | 0 |
06/07/2022 |
8.44
|
121,800 | 8.77 | 8.77 | 8.44 | 0 | 0 | 0 |
05/07/2022 |
8.77
|
26,100 | 8.94 | 8.94 | 8.69 | 0 | 0 | 0 |
04/07/2022 |
8.94
|
31,800 | 8.86 | 8.94 | 8.81 | 0 | 0 | 0 |
01/07/2022 |
8.86
|
69,000 | 8.81 | 8.86 | 8.69 | 0 | 0 | 0 |
30/06/2022 |
8.81
|
36,600 | 8.94 | 9.02 | 8.81 | 0 | 0 | 0 |
29/06/2022 |
8.94
|
40,900 | 8.94 | 9.02 | 8.81 | 0 | 0 | 0 |
28/06/2022 |
8.94
|
60,800 | 8.81 | 9.19 | 8.77 | 0 | 0 | 0 |
27/06/2022 |
8.81
|
55,200 | 8.77 | 8.90 | 8.61 | 0 | 0 | 0 |
24/06/2022 |
8.77
|
63,000 | 8.73 | 8.77 | 8.65 | 0 | 0 | 0 |
23/06/2022 |
8.73
|
38,400 | 8.44 | 8.73 | 8.44 | 0 | 0 | 0 |
22/06/2022 |
8.44
|
65,200 | 8.52 | 8.77 | 8.40 | 0 | 0 | 0 |
21/06/2022 |
8.52
|
111,800 | 8.48 | 8.65 | 8.35 | 0 | 0 | 0 |
20/06/2022 |
8.48
|
103,700 | 8.77 | 8.77 | 8.48 | 0 | 0 | 0 |
17/06/2022 |
8.77
|
144,900 | 9.06 | 9.06 | 8.69 | 0 | 0 | 0 |
16/06/2022 |
9.06
|
88,700 | 8.98 | 9.32 | 8.94 | 0 | 0 | 0 |
15/06/2022 |
8.98
|
167,700 | 8.94 | 9.19 | 8.81 | 0 | 0 | 0 |
14/06/2022 |
8.94
|
77,700 | 8.81 | 9.15 | 8.77 | 0 | 0 | 0 |
13/06/2022 |
8.81
|
317,000 | 9.44 | 9.44 | 8.81 | 0 | 0 | 0 |
10/06/2022 |
9.44
|
193,300 | 10.03 | 10.15 | 9.44 | 0 | 0 | 0 |
09/06/2022 |
10.03
|
64,400 | 10.11 | 10.11 | 9.90 | 0 | 0 | 0 |
08/06/2022 |
10.11
|
214,500 | 9.78 | 10.11 | 9.78 | 0 | 0 | 0 |
07/06/2022 |
9.78
|
106,400 | 9.69 | 9.82 | 9.57 | 0 | 0 | 0 |
06/06/2022 |
9.69
|
166,100 | 9.78 | 9.94 | 9.65 | 0 | 0 | 0 |
03/06/2022 |
9.78
|
89,900 | 9.78 | 9.86 | 9.61 | 0 | 0 | 0 |
02/06/2022 |
9.78
|
94,200 | 9.86 | 9.90 | 9.69 | 0 | 0 | 0 |
01/06/2022 |
9.86
|
123,100 | 9.78 | 9.90 | 9.61 | 0 | 0 | 0 |
31/05/2022 |
9.78
|
227,600 | 9.69 | 9.86 | 9.65 | 0 | 0 | 0 |
30/05/2022 |
9.69
|
126,300 | 9.65 | 9.78 | 9.48 | 0 | 0 | 0 |
27/05/2022 |
9.65
|
86,700 | 9.57 | 9.69 | 9.52 | 0 | 0 | 0 |
26/05/2022 |
9.57
|
63,900 | 9.36 | 9.65 | 9.36 | 0 | 0 | 0 |
25/05/2022 |
9.36
|
163,000 | 9.02 | 9.44 | 9.06 | 0 | 0 | 0 |
24/05/2022 |
9.02
|
150,000 | 9.15 | 9.27 | 8.94 | 0 | 0 | 0 |
23/05/2022 |
9.15
|
83,200 | 9.11 | 9.44 | 9.02 | 0 | 0 | 0 |
20/05/2022 |
9.11
|
115,100 | 9.19 | 9.52 | 9.11 | 0 | 0 | 0 |
19/05/2022 |
9.19
|
152,000 | 9.27 | 9.52 | 9.02 | 0 | 0 | 0 |
18/05/2022 |
9.27
|
124,200 | 9.23 | 9.57 | 9.23 | 0 | 0 | 0 |
17/05/2022 |
9.23
|
176,100 | 8.77 | 9.23 | 8.77 | 0 | 0 | 0 |
16/05/2022 |
8.77
|
198,600 | 8.44 | 9.02 | 8.52 | 0 | 0 | 0 |
13/05/2022 |
8.44
|
394,900 | 9.06 | 9.15 | 8.44 | 0 | 0 | 0 |
12/05/2022 |
9.06
|
327,000 | 9.73 | 10.03 | 9.06 | 0 | 0 | 0 |
11/05/2022 |
9.73
|
71,100 | 9.98 | 10.19 | 9.73 | 0 | 0 | 0 |
10/05/2022 |
9.98
|
179,700 | 10.11 | 10.11 | 9.44 | 0 | 0 | 0 |
09/05/2022 |
10.11
|
254,600 | 10.86 | 10.86 | 10.11 | 0 | 0 | 0 |
06/05/2022 |
10.86
|
104,300 | 11.03 | 11.03 | 10.69 | 0 | 0 | 0 |
05/05/2022 |
11.03
|
74,100 | 10.94 | 11.15 | 10.82 | 0 | 0 | 0 |
04/05/2022 |
10.94
|
120,300 | 10.82 | 11.24 | 10.86 | 0 | 0 | 0 |
29/04/2022 |
10.82
|
82,800 | 10.86 | 10.99 | 10.82 | 0 | 0 | 0 |
28/04/2022 |
10.86
|
125,500 | 10.78 | 10.86 | 10.69 | 0 | 0 | 0 |
27/04/2022 |
10.78
|
91,700 | 10.61 | 10.78 | 10.44 | 0 | 0 | 0 |