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) |
-0.10 | -2.17% | 300,700 | 0 | 0 |
4.30
4.90
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,437,000 | -5,900 | -0.0 |
4.30
5.90
4.50
|
3 tháng
(2024-06-21) |
0 | 0% | 1,858,000 | -5,900 | -0.0 |
4.10
5.90
4.50
|
6 tháng
(2024-03-25) |
0.80 | 21.62% | 3,233,700 | -5,900 | -0.0 |
3.60
6.40
4.50
|
12 tháng
(2023-09-25) |
0.20 | 4.59% | 3,833,545 | -5,900 | -0.0 |
3.40
6.40
4.50
|
24 tháng
(2022-09-30) |
-2.29 | -33.71% | 4,730,034 | -5,900 | -0.0 |
3.40
7.46
4.50
|
36 tháng
(2021-10-05) |
-6.50 | -59.07% | 14,000,344 | -6,900 | -0.0 |
3.40
17.31
4.50
|
60 tháng
(2019-10-16) |
3.16 | 236.19% | 34,856,010 | -5,900 | -0.0 |
1.05
17.31
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
6.98
|
1,100 | 6.98 | 7.36 | 6.98 | 0 | 0 | 0 |
16/09/2022 |
7.94
|
1,300 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
15/09/2022 |
7.46
|
7,500 | 7.65 | 8.32 | 6.60 | 0 | 0 | 0 |
14/09/2022 |
7.17
|
400 | 7.27 | 7.27 | 7.17 | 0 | 0 | 0 |
13/09/2022 |
7.84
|
2,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
12/09/2022 |
7.27
|
12,700 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
09/09/2022 |
8.51
|
1,100 | 7.94 | 8.51 | 7.94 | 0 | 0 | 0 |
08/09/2022 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
07/09/2022 |
8.13
|
5,000 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
06/09/2022 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
05/09/2022 |
7.74
|
1,200 | 8.22 | 8.22 | 6.88 | 0 | 0 | 0 |
31/08/2022 |
7.94
|
16,900 | 8.03 | 8.03 | 7.08 | 0 | 0 | 0 |
30/08/2022 |
7.65
|
9,500 | 7.27 | 8.13 | 7.27 | 0 | 0 | 0 |
29/08/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
26/08/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
25/08/2022 |
8.41
|
1,500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
24/08/2022 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
23/08/2022 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
22/08/2022 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
19/08/2022 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
18/08/2022 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
17/08/2022 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
16/08/2022 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
15/08/2022 |
8.51
|
1,500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
12/08/2022 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
11/08/2022 |
7.55
|
8,000 | 7.94 | 7.94 | 7.55 | 0 | 0 | 0 |
10/08/2022 |
8.22
|
3,700 | 8.41 | 8.41 | 7.94 | 0 | 0 | 0 |
09/08/2022 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
08/08/2022 |
8.03
|
600 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
05/08/2022 |
7.65
|
3,000 | 7.65 | 8.22 | 7.65 | 0 | 0 | 0 |
04/08/2022 |
7.65
|
2,800 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
03/08/2022 |
7.74
|
3,000 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
02/08/2022 |
7.65
|
1,400 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 |
01/08/2022 |
7.65
|
4,300 | 7.65 | 8.03 | 7.65 | 0 | 0 | 0 |
29/07/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
28/07/2022 |
7.65
|
4,100 | 7.94 | 7.94 | 7.27 | 0 | 0 | 0 |
27/07/2022 |
7.08
|
10,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
26/07/2022 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
25/07/2022 |
7.46
|
8,500 | 7.65 | 8.22 | 7.17 | 0 | 0 | 0 |
22/07/2022 |
8.32
|
17,900 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
21/07/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
20/07/2022 |
8.32
|
1,900 | 8.13 | 8.32 | 8.03 | 0 | 0 | 0 |
19/07/2022 |
8.32
|
1,900 | 8.51 | 8.51 | 8.32 | 0 | 0 | 0 |
18/07/2022 |
8.13
|
2,200 | 7.74 | 8.13 | 7.65 | 0 | 0 | 0 |
15/07/2022 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
14/07/2022 |
8.60
|
1,900 | 7.36 | 8.60 | 7.27 | 0 | 0 | 0 |
13/07/2022 |
8.51
|
12,200 | 8.51 | 8.80 | 8.51 | 0 | 0 | 0 |
12/07/2022 |
8.41
|
600 | 8.80 | 8.80 | 8.41 | 0 | 0 | 0 |
11/07/2022 |
7.84
|
23,100 | 7.65 | 7.84 | 7.55 | 0 | 0 | 0 |
08/07/2022 |
6.88
|
8,800 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
07/07/2022 |
6.88
|
2,300 | 6.88 | 6.88 | 6.69 | 0 | 0 | 0 |
06/07/2022 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
05/07/2022 |
7.65
|
400 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
04/07/2022 |
7.65
|
2,700 | 8.80 | 8.80 | 7.65 | 0 | 0 | 0 |
01/07/2022 |
7.65
|
3,700 | 7.46 | 8.89 | 7.36 | 0 | 0 | 0 |
30/06/2022 |
8.70
|
3,200 | 8.13 | 8.70 | 8.13 | 0 | 0 | 0 |
29/06/2022 |
7.55
|
1,900 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 |
28/06/2022 |
7.65
|
14,600 | 8.80 | 8.80 | 7.65 | 0 | 0 | 0 |
27/06/2022 |
7.65
|
15,900 | 7.65 | 8.03 | 7.65 | 0 | 0 | 0 |
24/06/2022 |
8.99
|
2,300 | 8.32 | 8.99 | 8.32 | 0 | 0 | 0 |
23/06/2022 |
8.41
|
2,000 | 8.03 | 8.60 | 8.03 | 0 | 0 | 0 |
22/06/2022 |
8.22
|
2,800 | 7.65 | 8.22 | 7.65 | 0 | 0 | 0 |
21/06/2022 |
7.46
|
8,300 | 7.65 | 7.65 | 6.60 | 0 | 0 | 0 |
20/06/2022 |
7.46
|
3,900 | 7.65 | 7.65 | 7.46 | 0 | 0 | 0 |
17/06/2022 |
7.65
|
22,900 | 8.22 | 8.22 | 7.65 | 0 | 0 | 0 |
16/06/2022 |
8.22
|
1,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
15/06/2022 |
8.32
|
2,300 | 8.99 | 8.99 | 8.32 | 0 | 0 | 0 |
14/06/2022 |
8.32
|
6,800 | 8.70 | 8.99 | 8.32 | 0 | 0 | 0 |
13/06/2022 |
8.32
|
18,000 | 8.70 | 8.70 | 8.32 | 0 | 0 | 0 |
10/06/2022 |
8.60
|
14,400 | 9.18 | 9.18 | 8.32 | 0 | 0 | 0 |
09/06/2022 |
8.60
|
3,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
08/06/2022 |
8.80
|
29,800 | 9.37 | 9.37 | 8.60 | 0 | 0 | 0 |
07/06/2022 |
9.37
|
4,600 | 8.70 | 9.47 | 8.60 | 0 | 0 | 0 |
06/06/2022 |
8.80
|
48,500 | 8.60 | 9.08 | 8.60 | 0 | 0 | 0 |
03/06/2022 |
9.18
|
21,200 | 9.47 | 9.47 | 9.08 | 0 | 0 | 0 |
02/06/2022 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
01/06/2022 |
10.04
|
800 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
31/05/2022 |
9.37
|
6,800 | 10.23 | 10.23 | 8.89 | 0 | 0 | 0 |
30/05/2022 |
9.47
|
900 | 8.99 | 9.47 | 8.89 | 0 | 0 | 0 |
27/05/2022 |
9.94
|
800 | 8.89 | 9.94 | 8.89 | 0 | 0 | 0 |
26/05/2022 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
25/05/2022 |
10.33
|
6,000 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
24/05/2022 |
10.33
|
100 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
23/05/2022 |
9.47
|
8,900 | 9.37 | 10.52 | 9.37 | 0 | 0 | 0 |
20/05/2022 |
10.52
|
1,200 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
19/05/2022 |
9.56
|
11,800 | 11.00 | 11.00 | 9.56 | 0 | 0 | 0 |
18/05/2022 |
10.13
|
13,600 | 10.90 | 10.90 | 9.56 | 0 | 0 | 0 |
17/05/2022 |
10.52
|
11,200 | 10.52 | 10.52 | 9.47 | 0 | 0 | 0 |
16/05/2022 |
9.47
|
1,600 | 10.33 | 10.33 | 9.47 | 0 | 0 | 0 |
13/05/2022 |
9.66
|
5,800 | 10.23 | 10.23 | 9.18 | 0 | 0 | 0 |
12/05/2022 |
9.18
|
6,930 | 10.42 | 10.61 | 8.99 | 0 | 0 | 0 |
11/05/2022 |
10.33
|
11,600 | 10.52 | 10.80 | 9.56 | 0 | 0 | 0 |
10/05/2022 |
10.23
|
4,000 | 10.61 | 10.61 | 9.56 | 0 | 0 | 0 |
09/05/2022 |
9.94
|
5,600 | 10.33 | 10.71 | 8.60 | 0 | 0 | 0 |
06/05/2022 |
9.56
|
7,200 | 11.19 | 11.19 | 9.56 | 0 | 0 | 0 |
05/05/2022 |
10.33
|
3,800 | 10.71 | 10.71 | 9.56 | 0 | 0 | 0 |
04/05/2022 |
9.56
|
11,900 | 11.00 | 11.00 | 8.80 | 0 | 0 | 0 |
29/04/2022 |
10.61
|
5,100 | 11.28 | 11.28 | 9.37 | 0 | 0 | 0 |
28/04/2022 |
9.85
|
26,700 | 9.85 | 9.85 | 9.47 | 0 | 0 | 0 |
27/04/2022 |
8.70
|
7,400 | 9.75 | 9.75 | 8.60 | 0 | 0 | 0 |