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) |
-1.30 | -14.94% | 54,100 | 0 | 0 |
7.40
8.70
7.50
|
2 tháng
(2024-07-22) |
-2.10 | -22.11% | 175,600 | 0 | 0 |
7.40
9.60
7.50
|
3 tháng
(2024-06-21) |
-2.10 | -22.11% | 389,300 | 0 | 0 |
7.40
10.10
7.50
|
6 tháng
(2024-03-25) |
1.20 | 19.35% | 1,229,199 | 0 | 0 |
5.30
10.10
7.50
|
12 tháng
(2023-09-25) |
0.67 | 10.02% | 1,800,725 | 0 | 0 |
5.30
10.10
7.50
|
24 tháng
(2022-09-30) |
-4.28 | -36.63% | 7,412,062 | 0 | 0 |
5.30
11.68
7.50
|
36 tháng
(2021-10-05) |
-2.55 | -25.63% | 29,252,331 | 0 | 0 |
5.30
30.77
7.50
|
60 tháng
(2021-04-08) |
-4.97 | -40.20% | 37,739,456 | 0 | 0 |
5.30
30.77
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
9.62
|
49,839 | 9.53 | 9.81 | 9.44 | 0 | 0 | 0 |
16/09/2022 |
9.81
|
19,349 | 9.72 | 9.90 | 9.72 | 0 | 0 | 0 |
15/09/2022 |
9.90
|
761 | 10.00 | 10.00 | 9.90 | 0 | 0 | 0 |
14/09/2022 |
10.09
|
19,111 | 9.81 | 10.09 | 9.34 | 0 | 0 | 0 |
13/09/2022 |
10.28
|
5,550 | 10.65 | 10.65 | 10.28 | 0 | 0 | 0 |
12/09/2022 |
10.28
|
127,215 | 9.81 | 10.65 | 9.81 | 0 | 0 | 0 |
09/09/2022 |
9.90
|
26,750 | 9.62 | 9.90 | 9.62 | 0 | 0 | 0 |
08/09/2022 |
9.72
|
71,305 | 9.81 | 10.28 | 9.53 | 0 | 0 | 0 |
07/09/2022 |
9.81
|
69,600 | 9.81 | 10.37 | 9.81 | 0 | 0 | 0 |
06/09/2022 |
10.18
|
13,800 | 9.72 | 10.18 | 9.72 | 0 | 0 | 0 |
05/09/2022 |
9.90
|
6,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
31/08/2022 |
10.09
|
36,600 | 9.90 | 10.28 | 9.90 | 0 | 0 | 0 |
30/08/2022 |
9.90
|
4,900 | 9.90 | 10.09 | 9.81 | 0 | 0 | 0 |
29/08/2022 |
9.81
|
63,900 | 9.72 | 10.00 | 9.34 | 0 | 0 | 0 |
26/08/2022 |
10.00
|
27,850 | 10.00 | 10.09 | 10.00 | 0 | 0 | 0 |
25/08/2022 |
10.28
|
90,600 | 10.46 | 11.02 | 10.00 | 0 | 0 | 0 |
24/08/2022 |
10.28
|
80,800 | 9.81 | 11.02 | 9.81 | 0 | 0 | 0 |
23/08/2022 |
9.90
|
42,200 | 9.90 | 10.09 | 9.53 | 0 | 0 | 0 |
22/08/2022 |
9.90
|
34,345 | 9.25 | 9.90 | 9.06 | 0 | 0 | 0 |
19/08/2022 |
9.34
|
26,500 | 9.34 | 9.62 | 9.34 | 0 | 0 | 0 |
18/08/2022 |
9.44
|
16,700 | 9.62 | 9.62 | 9.44 | 0 | 0 | 0 |
17/08/2022 |
9.62
|
11,900 | 10.18 | 10.18 | 9.53 | 0 | 0 | 0 |
16/08/2022 |
9.81
|
42,100 | 9.90 | 10.00 | 9.53 | 0 | 0 | 0 |
15/08/2022 |
9.81
|
56,450 | 9.81 | 10.09 | 8.97 | 0 | 0 | 0 |
12/08/2022 |
9.81
|
18,700 | 10.65 | 10.65 | 9.62 | 0 | 0 | 0 |
11/08/2022 |
10.00
|
13,600 | 10.00 | 10.28 | 10.00 | 0 | 0 | 0 |
10/08/2022 |
10.18
|
29,700 | 10.09 | 10.46 | 9.81 | 0 | 0 | 0 |
09/08/2022 |
10.46
|
86,600 | 10.65 | 10.93 | 10.28 | 0 | 0 | 0 |
08/08/2022 |
10.65
|
151,500 | 10.56 | 10.84 | 10.46 | 0 | 0 | 0 |
05/08/2022 |
10.46
|
177,909 | 8.97 | 10.74 | 8.97 | 0 | 0 | 0 |
04/08/2022 |
9.53
|
75,700 | 9.06 | 9.53 | 8.88 | 0 | 0 | 0 |
03/08/2022 |
8.88
|
62,400 | 7.57 | 9.53 | 7.47 | 0 | 0 | 0 |
02/08/2022 |
9.25
|
38,400 | 7.94 | 9.34 | 7.94 | 0 | 0 | 0 |
01/08/2022 |
9.25
|
29,800 | 9.25 | 9.44 | 9.25 | 0 | 0 | 0 |
29/07/2022 |
9.34
|
207,500 | 9.25 | 10.09 | 8.88 | 0 | 0 | 0 |
28/07/2022 |
8.88
|
25,400 | 8.69 | 9.16 | 8.69 | 0 | 0 | 0 |
27/07/2022 |
8.88
|
99,600 | 7.29 | 8.88 | 7.29 | 0 | 0 | 0 |
26/07/2022 |
8.78
|
25,200 | 7.47 | 8.97 | 7.47 | 0 | 0 | 0 |
25/07/2022 |
8.69
|
17,000 | 8.59 | 8.78 | 8.59 | 0 | 0 | 0 |
22/07/2022 |
8.69
|
14,800 | 8.59 | 8.69 | 8.59 | 0 | 0 | 0 |
21/07/2022 |
8.78
|
1,700 | 8.69 | 8.78 | 8.41 | 0 | 0 | 0 |
20/07/2022 |
8.69
|
6,300 | 8.59 | 8.88 | 8.59 | 0 | 0 | 0 |
19/07/2022 |
8.50
|
184,700 | 8.88 | 9.34 | 8.41 | 0 | 0 | 0 |
18/07/2022 |
8.50
|
162,300 | 8.31 | 9.06 | 8.03 | 0 | 0 | 0 |
15/07/2022 |
8.31
|
57,600 | 8.31 | 8.50 | 8.22 | 0 | 0 | 0 |
14/07/2022 |
8.59
|
1,000 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 |
13/07/2022 |
8.78
|
96,400 | 8.22 | 8.88 | 8.22 | 0 | 0 | 0 |
12/07/2022 |
7.94
|
52,700 | 7.75 | 8.03 | 7.75 | 0 | 0 | 0 |
11/07/2022 |
7.75
|
24,800 | 7.57 | 7.75 | 7.57 | 0 | 0 | 0 |
08/07/2022 |
7.75
|
12,500 | 7.66 | 7.94 | 7.66 | 0 | 0 | 0 |
07/07/2022 |
7.75
|
7,800 | 7.66 | 7.75 | 7.66 | 0 | 0 | 0 |
06/07/2022 |
7.94
|
37,400 | 7.66 | 7.94 | 7.47 | 0 | 0 | 0 |
05/07/2022 |
7.66
|
4,100 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
04/07/2022 |
7.75
|
31,900 | 7.85 | 7.94 | 7.75 | 0 | 0 | 0 |
01/07/2022 |
7.57
|
3,800 | 7.47 | 7.57 | 7.47 | 0 | 0 | 0 |
30/06/2022 |
7.66
|
15,100 | 8.22 | 8.41 | 7.66 | 0 | 0 | 0 |
29/06/2022 |
8.13
|
16,800 | 7.66 | 8.31 | 7.66 | 0 | 0 | 0 |
28/06/2022 |
7.94
|
16,400 | 7.66 | 7.94 | 7.57 | 0 | 0 | 0 |
27/06/2022 |
7.75
|
23,300 | 7.94 | 7.94 | 7.47 | 0 | 0 | 0 |
24/06/2022 |
7.57
|
12,900 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 |
23/06/2022 |
7.38
|
7,900 | 7.19 | 7.66 | 7.19 | 0 | 0 | 0 |
22/06/2022 |
7.57
|
21,600 | 7.75 | 7.75 | 7.01 | 0 | 0 | 0 |
21/06/2022 |
7.19
|
7,700 | 7.10 | 8.03 | 7.01 | 0 | 0 | 0 |
20/06/2022 |
7.10
|
34,500 | 7.57 | 7.57 | 6.45 | 0 | 0 | 0 |
17/06/2022 |
7.66
|
21,500 | 7.75 | 7.75 | 7.38 | 0 | 0 | 0 |
16/06/2022 |
7.75
|
18,700 | 7.85 | 8.22 | 7.66 | 0 | 0 | 0 |
15/06/2022 |
8.41
|
19,900 | 8.22 | 8.41 | 7.47 | 0 | 0 | 0 |
14/06/2022 |
8.59
|
6,100 | 8.03 | 8.59 | 8.03 | 0 | 0 | 0 |
13/06/2022 |
8.41
|
80,700 | 8.78 | 8.78 | 8.31 | 0 | 0 | 0 |
10/06/2022 |
8.97
|
9,500 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
09/06/2022 |
8.88
|
11,400 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 |
08/06/2022 |
9.06
|
14,000 | 8.78 | 9.16 | 8.78 | 0 | 0 | 0 |
07/06/2022 |
8.69
|
15,800 | 8.88 | 8.97 | 8.69 | 0 | 0 | 0 |
06/06/2022 |
8.88
|
19,500 | 8.97 | 9.16 | 8.78 | 0 | 0 | 0 |
03/06/2022 |
8.78
|
14,700 | 8.69 | 8.97 | 8.69 | 0 | 0 | 0 |
02/06/2022 |
8.69
|
30,600 | 9.25 | 9.25 | 8.69 | 0 | 0 | 0 |
01/06/2022 |
9.06
|
36,100 | 9.06 | 9.16 | 8.88 | 0 | 0 | 0 |
31/05/2022 |
9.25
|
25,400 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 |
30/05/2022 |
8.97
|
20,900 | 9.34 | 9.53 | 8.97 | 0 | 0 | 0 |
27/05/2022 |
8.97
|
63,000 | 8.69 | 9.34 | 8.69 | 0 | 0 | 0 |
26/05/2022 |
8.69
|
45,300 | 8.88 | 8.97 | 8.69 | 0 | 0 | 0 |
25/05/2022 |
8.69
|
23,100 | 8.41 | 9.34 | 8.41 | 0 | 0 | 0 |
24/05/2022 |
8.22
|
8,200 | 8.50 | 8.50 | 8.22 | 0 | 0 | 0 |
23/05/2022 |
8.41
|
30,100 | 8.59 | 8.78 | 8.41 | 0 | 0 | 0 |
20/05/2022 |
8.50
|
36,500 | 8.50 | 8.69 | 8.31 | 0 | 0 | 0 |
19/05/2022 |
8.59
|
30,500 | 8.88 | 8.88 | 8.59 | 0 | 0 | 0 |
18/05/2022 |
8.88
|
26,300 | 8.88 | 9.06 | 8.59 | 0 | 0 | 0 |
17/05/2022 |
8.88
|
26,300 | 8.78 | 8.88 | 8.59 | 0 | 0 | 0 |
16/05/2022 |
8.59
|
83,900 | 8.97 | 9.25 | 8.41 | 0 | 0 | 0 |
13/05/2022 |
8.41
|
41,800 | 8.59 | 8.88 | 8.41 | 0 | 0 | 0 |
12/05/2022 |
8.97
|
40,200 | 9.81 | 9.81 | 8.88 | 0 | 0 | 0 |
11/05/2022 |
10.00
|
24,200 | 10.00 | 10.00 | 9.34 | 0 | 0 | 0 |
10/05/2022 |
9.72
|
47,901 | 9.34 | 10.28 | 9.34 | 0 | 0 | 0 |
09/05/2022 |
9.34
|
77,600 | 10.00 | 10.00 | 9.34 | 0 | 0 | 0 |
06/05/2022 |
10.09
|
23,600 | 10.00 | 10.09 | 9.81 | 0 | 0 | 0 |
05/05/2022 |
10.28
|
114,209 | 10.00 | 10.46 | 9.90 | 0 | 0 | 0 |
04/05/2022 |
10.00
|
85,501 | 10.18 | 10.18 | 9.44 | 0 | 0 | 0 |
29/04/2022 |
10.28
|
44,800 | 10.09 | 10.28 | 10.09 | 0 | 0 | 0 |
28/04/2022 |
10.00
|
49,100 | 10.65 | 10.65 | 9.72 | 0 | 0 | 0 |
27/04/2022 |
10.00
|
23,800 | 10.65 | 10.65 | 9.81 | 0 | 0 | 0 |