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) |
-0.20 | -2.38% | 88,400 | 600 | 0.0 |
8
8.70
8
|
2 tháng
(2024-07-22) |
-0.50 | -5.75% | 217,600 | 14,300 | 0.1 |
8
9
8
|
3 tháng
(2024-06-24) |
-0.89 | -9.84% | 466,300 | 19,200 | 0.2 |
8
9.40
8
|
6 tháng
(2024-03-25) |
0.15 | 1.83% | 1,288,068 | -177,800 | -1.4 |
7.39
9.57
8
|
12 tháng
(2023-09-26) |
0.43 | 5.56% | 2,157,233 | 125,800 | 1.1 |
6.35
9.57
8
|
24 tháng
(2022-10-03) |
2.33 | 39.61% | 3,674,413 | 198,700 | 1.7 |
3.98
9.57
8
|
36 tháng
(2021-10-06) |
-5.25 | -39.05% | 10,403,897 | 199,500 | 1.8 |
3.98
16.48
8
|
60 tháng
(2019-10-17) |
5.64 | 220.58% | 12,574,905 | 199,500 | 1.8 |
1.52
16.48
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
6.16
|
21,648 | 5.87 | 6.54 | 5.87 | 0 | 0 | 0 |
19/09/2022 |
5.68
|
13,900 | 5.68 | 5.78 | 5.59 | 0 | 0 | 0 |
16/09/2022 |
5.87
|
12,513 | 5.97 | 6.06 | 5.68 | 0 | 0 | 0 |
15/09/2022 |
5.97
|
4,600 | 6.16 | 6.16 | 5.97 | 0 | 0 | 0 |
14/09/2022 |
6.06
|
1,500 | 5.97 | 6.16 | 5.97 | 0 | 0 | 0 |
13/09/2022 |
5.87
|
3,200 | 6.25 | 6.25 | 5.87 | 0 | 0 | 0 |
12/09/2022 |
6.16
|
3,700 | 6.25 | 6.44 | 6.16 | 0 | 0 | 0 |
09/09/2022 |
6.16
|
700 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
08/09/2022 |
6.06
|
4,800 | 6.06 | 6.35 | 6.06 | 0 | 0 | 0 |
07/09/2022 |
6.06
|
5,801 | 5.97 | 6.25 | 5.97 | 0 | 0 | 0 |
06/09/2022 |
6.06
|
5,170 | 5.97 | 6.06 | 5.97 | 0 | 0 | 0 |
05/09/2022 |
6.44
|
11,700 | 6.25 | 6.44 | 6.25 | 0 | 0 | 0 |
31/08/2022 |
6.35
|
1,900 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
30/08/2022 |
6.25
|
4,000 | 6.35 | 6.44 | 6.25 | 0 | 0 | 0 |
29/08/2022 |
6.44
|
7,800 | 6.82 | 6.82 | 6.35 | 0 | 0 | 0 |
26/08/2022 |
6.54
|
3,800 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
25/08/2022 |
6.54
|
5,600 | 6.54 | 6.73 | 6.54 | 0 | 0 | 0 |
24/08/2022 |
6.54
|
4,200 | 6.54 | 6.73 | 6.54 | 0 | 0 | 0 |
23/08/2022 |
6.44
|
12,100 | 6.25 | 6.63 | 6.16 | 0 | 0 | 0 |
22/08/2022 |
6.63
|
9,300 | 6.82 | 6.82 | 6.54 | 0 | 0 | 0 |
19/08/2022 |
6.82
|
3,800 | 6.92 | 6.92 | 6.82 | 0 | 0 | 0 |
18/08/2022 |
6.82
|
4,450 | 7.01 | 7.01 | 6.63 | 0 | 0 | 0 |
17/08/2022 |
6.92
|
7,300 | 6.92 | 7.11 | 6.92 | 0 | 0 | 0 |
16/08/2022 |
6.92
|
6,707 | 6.82 | 7.20 | 6.73 | 0 | 0 | 0 |
15/08/2022 |
7.39
|
4,100 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 |
12/08/2022 |
7.39
|
12,600 | 6.82 | 7.39 | 6.82 | 0 | 0 | 0 |
11/08/2022 |
6.82
|
31,158 | 7.39 | 7.39 | 6.63 | 0 | 0 | 0 |
10/08/2022 |
7.29
|
10,200 | 7.11 | 7.48 | 7.11 | 0 | 0 | 0 |
09/08/2022 |
7.11
|
1,300 | 7.11 | 7.48 | 7.11 | 0 | 0 | 0 |
08/08/2022 |
6.92
|
7,660 | 7.48 | 7.48 | 6.63 | 0 | 0 | 0 |
05/08/2022 |
7.48
|
2,800 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
04/08/2022 |
7.39
|
3,700 | 7.96 | 7.96 | 7.11 | 0 | 0 | 0 |
03/08/2022 |
7.29
|
6,100 | 7.20 | 7.29 | 7.11 | 0 | 0 | 0 |
02/08/2022 |
7.20
|
17,764 | 7.20 | 8.05 | 7.01 | 0 | 0 | 0 |
01/08/2022 |
8.24
|
2,300 | 8.05 | 8.34 | 8.05 | 0 | 0 | 0 |
29/07/2022 |
7.39
|
7,500 | 7.29 | 7.77 | 7.29 | 0 | 0 | 0 |
28/07/2022 |
7.11
|
8,800 | 6.92 | 7.11 | 6.63 | 0 | 0 | 0 |
27/07/2022 |
6.92
|
1,000 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
26/07/2022 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
25/07/2022 |
7.39
|
700 | 6.92 | 7.39 | 6.92 | 0 | 0 | 0 |
22/07/2022 |
6.82
|
5,300 | 7.11 | 7.11 | 6.73 | 0 | 0 | 0 |
21/07/2022 |
7.11
|
1,800 | 7.58 | 7.58 | 7.11 | 0 | 0 | 0 |
20/07/2022 |
7.58
|
23,836 | 7.11 | 7.58 | 7.01 | 0 | 0 | 0 |
19/07/2022 |
7.58
|
2,000 | 7.20 | 7.86 | 7.20 | 0 | 0 | 0 |
18/07/2022 |
7.20
|
3,500 | 7.11 | 7.48 | 7.11 | 0 | 0 | 0 |
15/07/2022 |
7.11
|
10,700 | 6.25 | 7.58 | 6.25 | 0 | 0 | 0 |
14/07/2022 |
7.11
|
1,800 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
13/07/2022 |
7.01
|
5,300 | 7.86 | 7.96 | 7.01 | 0 | 0 | 0 |
12/07/2022 |
7.20
|
14,100 | 8.05 | 8.05 | 7.20 | 0 | 0 | 0 |
11/07/2022 |
7.29
|
1,100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
08/07/2022 |
7.29
|
900 | 7.86 | 7.86 | 7.20 | 0 | 0 | 0 |
07/07/2022 |
7.01
|
600 | 7.48 | 7.48 | 7.01 | 0 | 0 | 0 |
06/07/2022 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
05/07/2022 |
7.39
|
506 | 8.05 | 8.05 | 7.39 | 0 | 0 | 0 |
04/07/2022 |
7.01
|
6,300 | 8.05 | 8.05 | 7.01 | 0 | 0 | 0 |
01/07/2022 |
7.58
|
700 | 6.92 | 7.58 | 6.92 | 0 | 0 | 0 |
30/06/2022 |
6.92
|
11,900 | 7.29 | 7.39 | 6.92 | 0 | 0 | 0 |
29/06/2022 |
7.96
|
1,500 | 8.34 | 8.34 | 7.96 | 0 | 0 | 0 |
28/06/2022 |
8.43
|
200 | 7.48 | 8.43 | 7.48 | 0 | 0 | 0 |
27/06/2022 |
7.96
|
1,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
24/06/2022 |
8.05
|
2,700 | 7.86 | 8.05 | 7.86 | 0 | 0 | 0 |
23/06/2022 |
8.05
|
6,200 | 8.43 | 8.43 | 7.67 | 0 | 0 | 0 |
22/06/2022 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
21/06/2022 |
8.05
|
12,900 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
20/06/2022 |
7.86
|
11,400 | 8.34 | 8.81 | 7.86 | 0 | 0 | 0 |
17/06/2022 |
8.91
|
1,000 | 9.19 | 9.19 | 8.91 | 0 | 0 | 0 |
16/06/2022 |
8.72
|
3,700 | 8.15 | 9.19 | 8.15 | 0 | 0 | 0 |
15/06/2022 |
9.09
|
800 | 9.66 | 9.66 | 9.09 | 0 | 0 | 0 |
14/06/2022 |
9.19
|
2,000 | 9.66 | 9.66 | 8.15 | 0 | 0 | 0 |
13/06/2022 |
8.62
|
7,100 | 9.38 | 9.38 | 8.62 | 0 | 0 | 0 |
10/06/2022 |
9.47
|
4,500 | 9.85 | 9.85 | 9.38 | 0 | 0 | 0 |
09/06/2022 |
9.38
|
4,400 | 8.72 | 9.38 | 8.72 | 0 | 0 | 0 |
08/06/2022 |
10.04
|
3,400 | 8.72 | 10.04 | 8.72 | 0 | 0 | 0 |
07/06/2022 |
8.91
|
5,201 | 8.62 | 8.91 | 8.62 | 0 | 0 | 0 |
06/06/2022 |
9.00
|
35,600 | 8.62 | 9.19 | 8.62 | 0 | 0 | 0 |
03/06/2022 |
8.81
|
3,243 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 |
02/06/2022 |
8.53
|
10,000 | 9.00 | 9.00 | 8.43 | 0 | 0 | 0 |
01/06/2022 |
9.47
|
2,200 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
31/05/2022 |
9.47
|
8,400 | 10.04 | 10.23 | 8.72 | 0 | 0 | 0 |
30/05/2022 |
9.19
|
1,402 | 10.23 | 10.23 | 8.81 | 0 | 0 | 0 |
27/05/2022 |
9.38
|
12,810 | 9.47 | 9.47 | 9.38 | 0 | 0 | 0 |
26/05/2022 |
9.57
|
6,100 | 9.76 | 9.85 | 9.57 | 0 | 0 | 0 |
25/05/2022 |
9.28
|
2,900 | 10.23 | 10.23 | 9.00 | 0 | 0 | 0 |
24/05/2022 |
9.66
|
2,800 | 8.72 | 9.66 | 8.72 | 0 | 0 | 0 |
23/05/2022 |
10.42
|
11,200 | 9.66 | 10.42 | 9.66 | 0 | 0 | 0 |
20/05/2022 |
9.47
|
6,000 | 9.66 | 10.23 | 9.47 | 0 | 0 | 0 |
19/05/2022 |
9.76
|
44,150 | 10.42 | 11.27 | 9.66 | 0 | 0 | 0 |
18/05/2022 |
11.37
|
100 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
17/05/2022 |
10.52
|
1,200 | 11.37 | 11.37 | 9.00 | 0 | 0 | 0 |
16/05/2022 |
10.33
|
2,100 | 10.42 | 10.42 | 10.33 | 0 | 0 | 0 |
13/05/2022 |
8.72
|
10,800 | 10.42 | 10.42 | 8.72 | 0 | 0 | 0 |
12/05/2022 |
9.47
|
16,100 | 11.37 | 11.37 | 8.91 | 0 | 0 | 0 |
11/05/2022 |
9.95
|
19,500 | 10.61 | 10.61 | 9.85 | 0 | 0 | 0 |
10/05/2022 |
10.42
|
7,400 | 9.47 | 10.42 | 9.09 | 0 | 0 | 0 |
09/05/2022 |
10.04
|
19,100 | 10.71 | 10.71 | 9.95 | 0 | 0 | 0 |
06/05/2022 |
10.80
|
33,558 | 11.18 | 11.18 | 10.71 | 0 | 0 | 0 |
05/05/2022 |
11.37
|
20,500 | 12.41 | 12.41 | 11.18 | 0 | 0 | 0 |
04/05/2022 |
11.46
|
33,100 | 10.99 | 11.75 | 10.99 | 0 | 0 | 0 |
29/04/2022 |
11.56
|
31,800 | 11.75 | 11.84 | 10.04 | 0 | 0 | 0 |
28/04/2022 |
11.75
|
9,131 | 10.42 | 11.75 | 10.42 | 0 | 0 | 0 |