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) |
0.20 | 2.99% | 1,255,200 | 0 | 0 |
6.70
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,614,600 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-21) |
-1.30 | -15.85% | 8,165,900 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-25) |
-0.40 | -5.48% | 22,564,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,997,100 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-30) |
-0.20 | -2.82% | 131,254,524 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-05) |
-2.40 | -25.81% | 390,607,424 | 29,200 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-16) |
-1.07 | -13.42% | 463,907,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
7.80
|
207,900 | 8 | 8 | 7.70 | 0 | 0 | 0 |
15/09/2022 |
8
|
65,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
14/09/2022 |
8
|
145,500 | 8 | 8 | 7.80 | 2,000 | 0 | 0.0 |
13/09/2022 |
8
|
114,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
12/09/2022 |
8
|
109,427 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
09/09/2022 |
7.90
|
261,900 | 7.80 | 8 | 7.80 | 2,000 | 0 | 0.0 |
08/09/2022 |
7.80
|
665,700 | 8 | 8.10 | 7.80 | 2,000 | 0 | 0.0 |
07/09/2022 |
8
|
334,400 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
06/09/2022 |
8.20
|
454,100 | 8.10 | 8.40 | 8.10 | 0 | 3,000 | -0.0 |
05/09/2022 |
8.10
|
283,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
31/08/2022 |
8.20
|
280,300 | 8 | 8.30 | 8 | 0 | 0 | 0 |
30/08/2022 |
8
|
266,600 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
29/08/2022 |
8.10
|
547,700 | 8.30 | 8.30 | 7.90 | 4,000 | 0 | 0.0 |
26/08/2022 |
8.30
|
86,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
25/08/2022 |
8.40
|
786,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
24/08/2022 |
8.20
|
205,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
23/08/2022 |
8
|
159,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
22/08/2022 |
8
|
202,400 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
19/08/2022 |
8.10
|
177,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
18/08/2022 |
8.20
|
279,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
17/08/2022 |
8
|
503,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
16/08/2022 |
8.30
|
235,000 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
15/08/2022 |
8.40
|
204,205 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
12/08/2022 |
8.30
|
447,700 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
11/08/2022 |
8.30
|
485,200 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
10/08/2022 |
8.70
|
603,800 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
09/08/2022 |
8.60
|
997,500 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
08/08/2022 |
8.30
|
339,000 | 8.20 | 8.30 | 8.10 | 0 | 1,300 | -0.0 |
05/08/2022 |
8.20
|
239,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
04/08/2022 |
8.20
|
269,800 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
03/08/2022 |
8.10
|
518,200 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
02/08/2022 |
8
|
289,106 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
01/08/2022 |
8
|
115,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
29/07/2022 |
8
|
327,100 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
28/07/2022 |
7.70
|
114,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
27/07/2022 |
7.70
|
91,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
26/07/2022 |
7.60
|
172,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
25/07/2022 |
7.80
|
154,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
22/07/2022 |
8
|
92,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
21/07/2022 |
8
|
146,300 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
20/07/2022 |
8.20
|
485,600 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
19/07/2022 |
8.40
|
540,810 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
18/07/2022 |
8
|
255,700 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
15/07/2022 |
7.90
|
278,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
14/07/2022 |
7.90
|
315,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
13/07/2022 |
8.10
|
444,800 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
12/07/2022 |
8.30
|
1,293,316 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
11/07/2022 |
7.70
|
710,100 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
08/07/2022 |
7.30
|
391,300 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
07/07/2022 |
7.10
|
320,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
06/07/2022 |
7.10
|
159,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
05/07/2022 |
7.10
|
284,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
04/07/2022 |
7.10
|
329,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
01/07/2022 |
7
|
263,000 | 7.10 | 7.10 | 6.90 | 100 | 0 | 0.0 |
30/06/2022 |
7.10
|
413,708 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
29/06/2022 |
7.20
|
454,500 | 7.10 | 7.20 | 7 | 5,000 | 0 | 0.0 |
28/06/2022 |
7.10
|
293,900 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
27/06/2022 |
7
|
278,900 | 6.80 | 7 | 6.90 | 0 | 0 | 0 |
24/06/2022 |
6.80
|
139,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
23/06/2022 |
6.90
|
148,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
22/06/2022 |
6.80
|
264,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
21/06/2022 |
6.80
|
401,100 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
20/06/2022 |
6.90
|
449,300 | 7.10 | 7.30 | 6.70 | 0 | 0 | 0 |
17/06/2022 |
7.10
|
456,300 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
16/06/2022 |
7.50
|
519,000 | 7.10 | 7.60 | 7.20 | 0 | 45,000 | -0.3 |
15/06/2022 |
7.10
|
505,400 | 7.40 | 7.60 | 6.90 | 0 | 0 | 0 |
14/06/2022 |
7.40
|
410,915 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
13/06/2022 |
7.50
|
555,280 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
10/06/2022 |
7.80
|
522,191 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
09/06/2022 |
8.10
|
300,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
08/06/2022 |
8.20
|
605,550 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
07/06/2022 |
8.10
|
912,100 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
06/06/2022 |
7.80
|
644,300 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
03/06/2022 |
7.70
|
290,301 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
02/06/2022 |
7.60
|
275,200 | 8 | 8 | 7.60 | 0 | 0 | 0 |
01/06/2022 |
8
|
318,243 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
31/05/2022 |
8.10
|
425,100 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
30/05/2022 |
8.10
|
988,000 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
27/05/2022 |
7.60
|
285,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
26/05/2022 |
7.60
|
214,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
25/05/2022 |
7.50
|
332,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
24/05/2022 |
7.40
|
197,100 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
23/05/2022 |
7.30
|
190,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
20/05/2022 |
7.50
|
345,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
19/05/2022 |
7.50
|
220,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
18/05/2022 |
7.70
|
252,400 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
17/05/2022 |
7.80
|
343,500 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
16/05/2022 |
7.30
|
192,157 | 7.10 | 7.80 | 6.50 | 0 | 0 | 0 |
13/05/2022 |
7.10
|
376,501 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
12/05/2022 |
7.50
|
365,600 | 8 | 8 | 7.40 | 0 | 0 | 0 |
11/05/2022 |
8
|
222,922 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
10/05/2022 |
7.80
|
240,328 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
09/05/2022 |
7.60
|
436,800 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
06/05/2022 |
8.20
|
267,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
05/05/2022 |
8.60
|
269,000 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
04/05/2022 |
8.50
|
416,629 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
29/04/2022 |
8.30
|
354,400 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
28/04/2022 |
8.30
|
375,600 | 8 | 8.30 | 8.10 | 5,000 | 0 | 0.0 |
27/04/2022 |
8
|
315,900 | 7.80 | 8.20 | 7.60 | 0 | 0 | 0 |
26/04/2022 |
7.80
|
406,968 | 7.60 | 7.80 | 7.10 | 0 | 0 | 0 |