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) |
-2 | -18.87% | 303,700 | 0 | 0 |
8.60
10.60
8.60
|
2 tháng
(2024-07-22) |
-1.70 | -16.50% | 594,900 | 0 | 0 |
8.60
10.90
8.60
|
3 tháng
(2024-06-21) |
-3.20 | -27.12% | 1,201,000 | 0 | 0 |
8.60
12.10
8.60
|
6 tháng
(2024-03-25) |
0.60 | 7.50% | 6,135,952 | 0 | 0 |
7.80
13.30
8.60
|
12 tháng
(2023-09-25) |
-7.50 | -46.58% | 9,053,578 | 0 | 0 |
7.70
16.10
8.60
|
24 tháng
(2022-09-30) |
0.90 | 11.69% | 11,692,359 | 0 | 0 |
5.80
16.40
8.60
|
36 tháng
(2021-11-03) |
-0.60 | -6.52% | 12,779,207 | 0 | 0 |
5.80
16.40
8.60
|
60 tháng
(2021-11-03) |
-0.60 | -6.52% | 12,779,207 | 0 | 0 |
5.80
16.40
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
8.30
|
1,477 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
16/09/2022 |
8
|
61,525 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
15/09/2022 |
7.50
|
5,983 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
14/09/2022 |
7.50
|
4,918 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
13/09/2022 |
7.60
|
2,464 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
12/09/2022 |
7.80
|
12,916 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
09/09/2022 |
7.50
|
2,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
08/09/2022 |
7.60
|
11,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
07/09/2022 |
7.90
|
6,300 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
06/09/2022 |
7.60
|
6,053 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
05/09/2022 |
7.50
|
4,061 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
31/08/2022 |
7.50
|
3,083 | 8 | 8 | 7.40 | 0 | 0 | 0 |
30/08/2022 |
8
|
2,186 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
29/08/2022 |
7.90
|
11,910 | 7.50 | 7.90 | 7.20 | 0 | 0 | 0 |
26/08/2022 |
7.90
|
2,169 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
25/08/2022 |
8
|
21,540 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
24/08/2022 |
8.20
|
13,691 | 7.20 | 8.20 | 7 | 0 | 0 | 0 |
23/08/2022 |
7.60
|
1,533 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
22/08/2022 |
7.50
|
2,695 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
19/08/2022 |
7.50
|
6,681 | 8 | 8.10 | 7.30 | 0 | 0 | 0 |
18/08/2022 |
8.10
|
12,300 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
17/08/2022 |
8.10
|
6,970 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
16/08/2022 |
7.80
|
7,103 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
15/08/2022 |
8
|
10,731 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
12/08/2022 |
7.70
|
4,100 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
11/08/2022 |
7.80
|
3,483 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
10/08/2022 |
7.80
|
4,421 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
09/08/2022 |
7.50
|
1,657 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
08/08/2022 |
8
|
3,883 | 8 | 8 | 7.30 | 0 | 0 | 0 |
05/08/2022 |
8
|
3,680 | 8 | 8 | 7.80 | 0 | 0 | 0 |
04/08/2022 |
8
|
13,331 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
03/08/2022 |
7.50
|
480 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
02/08/2022 |
7.50
|
1,611 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/08/2022 |
7.60
|
1,769 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
29/07/2022 |
7.90
|
3,335 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
28/07/2022 |
7.70
|
5,941 | 7.70 | 7.90 | 7.20 | 0 | 0 | 0 |
27/07/2022 |
7.70
|
8,440 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
26/07/2022 |
7.10
|
2,771 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
25/07/2022 |
7.30
|
4,771 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
22/07/2022 |
7.30
|
3,960 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
21/07/2022 |
7.70
|
7,551 | 7.70 | 7.90 | 6.40 | 0 | 0 | 0 |
20/07/2022 |
7.80
|
18,389 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
19/07/2022 |
7.30
|
7,952 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
18/07/2022 |
7.60
|
1,576 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
15/07/2022 |
7.40
|
2,583 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
14/07/2022 |
7.30
|
3,239 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
13/07/2022 |
8
|
1,901 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
12/07/2022 |
8.20
|
4,457 | 7.70 | 8.20 | 7 | 0 | 0 | 0 |
11/07/2022 |
8.50
|
2,454 | 8.30 | 8.90 | 7.50 | 0 | 0 | 0 |
08/07/2022 |
8.30
|
7,425 | 8 | 8.30 | 8 | 0 | 0 | 0 |
07/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
06/07/2022 |
7.70
|
680 | 8 | 8 | 7.70 | 0 | 0 | 0 |
05/07/2022 |
8.10
|
747 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
04/07/2022 |
8
|
26,124 | 8 | 8.10 | 8 | 0 | 0 | 0 |
01/07/2022 |
8
|
2,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
30/06/2022 |
8
|
7,165 | 8 | 8.90 | 8 | 0 | 0 | 0 |
29/06/2022 |
8.50
|
1,595 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
28/06/2022 |
8.40
|
2,963 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
27/06/2022 |
8.20
|
4,295 | 8 | 8.20 | 7 | 0 | 0 | 0 |
24/06/2022 |
8.50
|
2,912 | 8.30 | 8.60 | 7.50 | 0 | 0 | 0 |
23/06/2022 |
8.20
|
19,408 | 6.50 | 8.30 | 6.50 | 0 | 0 | 0 |
22/06/2022 |
7.70
|
4,763 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
21/06/2022 |
7.90
|
7,406 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
20/06/2022 |
7.70
|
12,305 | 7.60 | 7.80 | 7 | 0 | 0 | 0 |
17/06/2022 |
7.60
|
8,710 | 7.10 | 7.60 | 6.70 | 0 | 0 | 0 |
16/06/2022 |
7.40
|
1,213 | 7.50 | 8.10 | 7.40 | 0 | 0 | 0 |
15/06/2022 |
7.70
|
10,205 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
14/06/2022 |
9
|
12,030 | 7.80 | 9 | 7.10 | 0 | 0 | 0 |
13/06/2022 |
7.90
|
13,078 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
10/06/2022 |
8.10
|
9,187 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
09/06/2022 |
8.30
|
11,025 | 8 | 8.30 | 8 | 0 | 0 | 0 |
08/06/2022 |
8
|
3,850 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
07/06/2022 |
8
|
20,213 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
06/06/2022 |
8.10
|
14,731 | 8.20 | 8.40 | 7.60 | 0 | 0 | 0 |
03/06/2022 |
7.90
|
7,582 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
02/06/2022 |
8.20
|
9,815 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
01/06/2022 |
8.10
|
22,738 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
31/05/2022 |
8.10
|
9,452 | 8.40 | 9.10 | 8 | 0 | 0 | 0 |
30/05/2022 |
8.40
|
15,649 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
27/05/2022 |
8.80
|
20,031 | 8.60 | 8.80 | 8.10 | 0 | 0 | 0 |
26/05/2022 |
8.80
|
12,286 | 9 | 9.50 | 8.40 | 0 | 0 | 0 |
25/05/2022 |
8.90
|
22,376 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
24/05/2022 |
9
|
22,488 | 9.30 | 9.40 | 8.90 | 0 | 0 | 0 |
23/05/2022 |
9.10
|
12,864 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
20/05/2022 |
9.40
|
30,655 | 8.70 | 9.60 | 8.70 | 0 | 0 | 0 |
19/05/2022 |
8.80
|
24,180 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
18/05/2022 |
8.90
|
15,924 | 8.70 | 9.60 | 8.50 | 0 | 0 | 0 |
17/05/2022 |
9.70
|
33,950 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
16/05/2022 |
11
|
129,599 | 12 | 12 | 11 | 0 | 0 | 0 |
13/05/2022 |
12.20
|
15,010 | 14.30 | 16 | 12.20 | 0 | 0 | 0 |
12/05/2022 |
13.50
|
62,100 | 15.40 | 15.40 | 13 | 0 | 0 | 0 |
31/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
30/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
29/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
28/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
25/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
24/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
23/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
22/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
21/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |