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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2022 |
7.48
|
185,700 | 7.72 | 7.72 | 7.48 | 0 | 0 | 0 |
20/09/2022 |
7.72
|
261,810 | 7.72 | 7.95 | 7.64 | 0 | 0 | 0 |
19/09/2022 |
7.72
|
391,400 | 8.18 | 8.26 | 7.72 | 0 | 0 | 0 |
16/09/2022 |
8.18
|
487,930 | 8.72 | 8.72 | 8.18 | 0 | 0 | 0 |
15/09/2022 |
8.72
|
1,292,310 | 8.49 | 8.95 | 8.26 | 0 | 0 | 0 |
14/09/2022 |
8.49
|
987,600 | 8.80 | 8.80 | 8.33 | 0 | 0 | 0 |
13/09/2022 |
8.80
|
641,000 | 8.72 | 8.95 | 8.64 | 0 | 0 | 0 |
12/09/2022 |
8.72
|
739,973 | 8.87 | 9.10 | 8.64 | 0 | 0 | 0 |
09/09/2022 |
8.87
|
1,083,000 | 9.26 | 9.34 | 8.80 | 0 | 0 | 0 |
08/09/2022 |
9.26
|
1,320,800 | 9.41 | 9.49 | 9.10 | 0 | 0 | 0 |
07/09/2022 |
9.41
|
1,547,400 | 9.26 | 9.57 | 9.03 | 0 | 0 | 0 |
06/09/2022 |
9.26
|
1,375,000 | 9.34 | 9.49 | 8.95 | 0 | 0 | 0 |
05/09/2022 |
9.34
|
865,600 | 9.88 | 9.95 | 9.34 | 0 | 0 | 0 |
31/08/2022 |
9.88
|
1,081,480 | 9.65 | 9.95 | 9.34 | 0 | 0 | 0 |
30/08/2022 |
9.65
|
1,334,400 | 9.49 | 9.72 | 9.18 | 0 | 0 | 0 |
29/08/2022 |
9.49
|
1,372,400 | 9.65 | 9.65 | 9.03 | 0 | 0 | 0 |
26/08/2022 |
9.65
|
1,078,100 | 9.88 | 9.88 | 9.49 | 0 | 0 | 0 |
25/08/2022 |
9.88
|
955,242 | 9.95 | 9.95 | 9.57 | 0 | 0 | 0 |
24/08/2022 |
9.95
|
852,100 | 10.11 | 10.11 | 9.72 | 0 | 0 | 0 |
23/08/2022 |
10.11
|
1,664,600 | 9.26 | 10.11 | 8.72 | 0 | 0 | 0 |
22/08/2022 |
9.26
|
750,858 | 9.41 | 9.57 | 9.03 | 0 | 0 | 0 |
19/08/2022 |
9.41
|
1,355,809 | 9.80 | 10.03 | 9.34 | 0 | 0 | 0 |
18/08/2022 |
9.80
|
498,500 | 10.19 | 10.26 | 9.65 | 0 | 0 | 0 |
17/08/2022 |
10.19
|
595,200 | 10.11 | 10.26 | 9.88 | 0 | 0 | 0 |
16/08/2022 |
10.11
|
2,121,902 | 10.49 | 10.73 | 10.03 | 0 | 0 | 0 |
15/08/2022 |
10.49
|
1,194,000 | 10.96 | 11.03 | 10.34 | 0 | 0 | 0 |
12/08/2022 |
10.96
|
966,000 | 10.80 | 11.03 | 10.42 | 0 | 0 | 0 |
11/08/2022 |
10.80
|
943,000 | 10.96 | 11.27 | 10.73 | 0 | 0 | 0 |
10/08/2022 |
10.96
|
2,135,431 | 10.19 | 11.03 | 10.03 | 0 | 0 | 0 |
09/08/2022 |
10.19
|
800,365 | 10.34 | 10.57 | 10.03 | 0 | 0 | 0 |
08/08/2022 |
10.34
|
668,520 | 10.65 | 10.65 | 10.34 | 0 | 0 | 0 |
05/08/2022 |
10.65
|
1,315,800 | 10.34 | 10.80 | 10.11 | 0 | 0 | 0 |
04/08/2022 |
10.34
|
1,908,800 | 9.95 | 10.49 | 9.72 | 0 | 0 | 0 |
03/08/2022 |
9.95
|
699,300 | 10.11 | 10.19 | 9.72 | 0 | 0 | 0 |
02/08/2022 |
10.11
|
478,008 | 10.19 | 10.42 | 9.95 | 0 | 0 | 0 |
01/08/2022 |
10.19
|
658,500 | 9.88 | 10.42 | 9.80 | 0 | 0 | 0 |
29/07/2022 |
9.88
|
1,714,600 | 9.03 | 9.88 | 8.80 | 0 | 0 | 0 |
28/07/2022 |
9.03
|
505,039 | 8.80 | 9.10 | 8.72 | 0 | 0 | 0 |
27/07/2022 |
8.80
|
680,100 | 8.72 | 8.80 | 8.18 | 0 | 0 | 0 |
26/07/2022 |
8.72
|
294,800 | 9.18 | 9.18 | 8.72 | 0 | 0 | 0 |
25/07/2022 |
9.18
|
341,300 | 9.41 | 9.49 | 9.03 | 0 | 0 | 0 |
22/07/2022 |
9.41
|
682,800 | 9.34 | 9.41 | 9.10 | 0 | 0 | 0 |
21/07/2022 |
9.34
|
683,205 | 9.18 | 9.49 | 8.87 | 0 | 0 | 0 |
20/07/2022 |
9.18
|
429,705 | 9.10 | 9.41 | 9.03 | 0 | 0 | 0 |
19/07/2022 |
9.10
|
1,281,900 | 8.64 | 9.10 | 8.33 | 0 | 0 | 0 |
18/07/2022 |
8.64
|
392,610 | 8.64 | 8.80 | 8.41 | 0 | 0 | 0 |
15/07/2022 |
8.64
|
415,400 | 8.80 | 8.87 | 8.41 | 0 | 0 | 0 |
14/07/2022 |
8.80
|
325,100 | 8.87 | 9.18 | 8.64 | 0 | 0 | 0 |
13/07/2022 |
8.87
|
492,100 | 8.41 | 8.95 | 8.26 | 0 | 0 | 0 |
12/07/2022 |
8.41
|
927,913 | 7.72 | 8.49 | 7.41 | 0 | 0 | 0 |
11/07/2022 |
7.72
|
313,900 | 7.79 | 7.87 | 7.48 | 0 | 0 | 0 |
08/07/2022 |
7.79
|
542,300 | 7.56 | 7.95 | 7.25 | 0 | 0 | 0 |
07/07/2022 |
7.56
|
793,000 | 7.18 | 7.56 | 6.71 | 0 | 0 | 0 |
06/07/2022 |
7.18
|
561,500 | 7.95 | 7.95 | 7.18 | 0 | 0 | 0 |
05/07/2022 |
7.95
|
700,801 | 8.56 | 8.64 | 7.72 | 0 | 0 | 0 |
04/07/2022 |
8.56
|
384,600 | 8.72 | 8.72 | 8.33 | 0 | 0 | 0 |
01/07/2022 |
8.72
|
407,400 | 8.95 | 8.95 | 8.33 | 0 | 0 | 0 |
30/06/2022 |
8.95
|
1,353,600 | 8.87 | 9.10 | 8.33 | 0 | 0 | 0 |
29/06/2022 |
8.87
|
952,300 | 9.18 | 9.26 | 8.72 | 0 | 0 | 0 |
28/06/2022 |
9.18
|
981,500 | 9.26 | 9.57 | 8.80 | 0 | 0 | 0 |
27/06/2022 |
9.26
|
515,117 | 8.80 | 9.49 | 8.80 | 0 | 0 | 0 |
24/06/2022 |
8.80
|
1,139,900 | 8.02 | 8.80 | 7.79 | 0 | 0 | 0 |
23/06/2022 |
8.02
|
1,081,000 | 7.56 | 8.18 | 6.87 | 0 | 0 | 0 |
22/06/2022 |
7.56
|
73,000 | 8.33 | 8.33 | 7.56 | 0 | 0 | 0 |
21/06/2022 |
8.33
|
63,615 | 9.18 | 9.18 | 8.33 | 0 | 0 | 0 |
20/06/2022 |
9.18
|
228,502 | 10.19 | 10.19 | 9.18 | 0 | 0 | 0 |
17/06/2022 |
10.19
|
70,000 | 11.27 | 11.27 | 10.19 | 0 | 0 | 0 |
16/06/2022 |
11.27
|
655,001 | 11.88 | 11.96 | 10.73 | 0 | 0 | 0 |
15/06/2022 |
11.88
|
898,903 | 13.19 | 13.19 | 11.88 | 0 | 0 | 0 |
14/06/2022 |
13.19
|
224,800 | 14.66 | 14.66 | 13.19 | 0 | 0 | 0 |
13/06/2022 |
14.66
|
255,501 | 16.28 | 16.28 | 14.66 | 0 | 0 | 0 |
10/06/2022 |
16.28
|
488,400 | 16.82 | 16.90 | 16.05 | 0 | 0 | 0 |
09/06/2022 |
16.82
|
934,601 | 15.43 | 16.82 | 14.58 | 0 | 0 | 0 |
08/06/2022 |
15.43
|
119,602 | 16.59 | 16.59 | 15.28 | 0 | 0 | 0 |
07/06/2022 |
16.59
|
293,800 | 17.21 | 17.21 | 16.44 | 0 | 0 | 0 |
06/06/2022 |
17.21
|
282,402 | 16.82 | 17.28 | 16.59 | 0 | 0 | 0 |
03/06/2022 |
16.82
|
350,500 | 16.67 | 16.98 | 16.28 | 0 | 0 | 0 |
02/06/2022 |
16.67
|
567,400 | 17.13 | 17.13 | 16.51 | 0 | 0 | 0 |
01/06/2022 |
17.13
|
326,512 | 17.59 | 17.59 | 16.90 | 0 | 0 | 0 |
31/05/2022 |
17.59
|
591,100 | 18.13 | 18.13 | 17.28 | 0 | 0 | 0 |
30/05/2022 |
18.13
|
590,580 | 18.60 | 18.60 | 17.75 | 0 | 0 | 0 |
27/05/2022 |
18.60
|
968,703 | 18.44 | 18.67 | 17.98 | 0 | 0 | 0 |
26/05/2022 |
18.44
|
907,300 | 18.36 | 18.52 | 17.75 | 0 | 0 | 0 |
25/05/2022 |
18.36
|
571,902 | 18.52 | 18.52 | 17.75 | 0 | 0 | 0 |
24/05/2022 |
18.52
|
284,308 | 18.83 | 18.83 | 18.13 | 0 | 0 | 0 |
23/05/2022 |
18.83
|
730,401 | 18.90 | 19.06 | 18.13 | 0 | 0 | 0 |
20/05/2022 |
18.90
|
740,116 | 18.90 | 19.21 | 18.13 | 0 | 0 | 0 |
19/05/2022 |
18.90
|
773,800 | 19.14 | 19.14 | 18.13 | 0 | 0 | 0 |
18/05/2022 |
19.14
|
1,195,000 | 19.21 | 19.29 | 18.13 | 0 | 0 | 0 |
17/05/2022 |
19.21
|
615,400 | 19.14 | 19.29 | 18.44 | 0 | 0 | 0 |
16/05/2022 |
19.14
|
894,870 | 19.14 | 19.52 | 18.52 | 0 | 0 | 0 |
13/05/2022 |
19.14
|
1,494,804 | 18.36 | 19.52 | 17.75 | 0 | 0 | 0 |
12/05/2022 |
18.36
|
704,605 | 18.52 | 18.83 | 17.75 | 0 | 0 | 0 |
11/05/2022 |
18.52
|
943,800 | 18.36 | 19.29 | 17.36 | 0 | 0 | 0 |
10/05/2022 |
18.36
|
697,200 | 18.90 | 18.98 | 17.36 | 0 | 0 | 0 |
09/05/2022 |
18.90
|
651,700 | 18.98 | 19.06 | 17.75 | 0 | 100 | -0.0 |
06/05/2022 |
18.98
|
886,200 | 18.90 | 19.29 | 18.13 | 0 | 0 | 0 |
05/05/2022 |
18.90
|
525,200 | 19.29 | 19.37 | 18.67 | 0 | 0 | 0 |
04/05/2022 |
19.29
|
780,110 | 19.68 | 20.06 | 18.83 | 0 | 0 | 0 |
29/04/2022 |
19.68
|
479,200 | 19.29 | 19.91 | 18.75 | 0 | 0 | 0 |