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 | -1.69% | 243,400 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 591,900 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-21) |
-0.80 | -12.12% | 1,120,400 | -400 | -0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-25) |
-1 | -14.71% | 3,441,822 | -6,600 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,838,328 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-30) |
-1.70 | -22.67% | 34,946,859 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-05) |
-2.10 | -26.58% | 130,985,507 | -56,600 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-16) |
-1.10 | -15.94% | 151,644,101 | 14,300 | -0.4 |
5.60
16.60
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
16/09/2022 |
8
|
275,563 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
15/09/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/09/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/09/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
12/09/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/09/2022 |
8.30
|
584,750 | 7.70 | 8.40 | 8 | 0 | 0 | 0 |
08/09/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
07/09/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
06/09/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
05/09/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
31/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
30/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
29/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
26/08/2022 |
7.70
|
287,758 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
25/08/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
24/08/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
23/08/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
22/08/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
19/08/2022 |
7.60
|
329,600 | 7.90 | 7.90 | 7.60 | 0 | 30,700 | -0.2 |
18/08/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
17/08/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
16/08/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/08/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
12/08/2022 |
7.90
|
326,900 | 7.80 | 8.40 | 7.80 | 0 | 5,000 | -0.0 |
11/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
10/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
09/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
08/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
05/08/2022 |
7.80
|
215,300 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
04/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
03/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
02/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
01/08/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
29/07/2022 |
7.70
|
336,800 | 8.10 | 8.60 | 7.70 | 0 | 0 | 0 |
28/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
27/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
26/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
25/07/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/07/2022 |
8.10
|
240,120 | 8.80 | 9.50 | 8.10 | 0 | 0 | 0 |
21/07/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
20/07/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/07/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
18/07/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
15/07/2022 |
8.80
|
753,175 | 8 | 8.80 | 8.50 | 0 | 0 | 0 |
14/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
13/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
12/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
11/07/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
08/07/2022 |
8
|
122,160 | 7.30 | 8 | 6.70 | 0 | 0 | 0 |
07/07/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/07/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
05/07/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
04/07/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
01/07/2022 |
7.30
|
821,160 | 8 | 8 | 7.20 | 0 | 300 | -0.0 |
30/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
29/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
28/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
27/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
24/06/2022 |
8
|
738,900 | 8.80 | 8.80 | 8 | 100 | 1,000 | -0.0 |
23/06/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
22/06/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
21/06/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
20/06/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
17/06/2022 |
8.80
|
182,009 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
16/06/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
15/06/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
14/06/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
13/06/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
10/06/2022 |
9.70
|
1,052,337 | 10.70 | 10.70 | 9.70 | 5,200 | 80,000 | -0.7 |
09/06/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
08/06/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
07/06/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
06/06/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
03/06/2022 |
10.70
|
211,901 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
02/06/2022 |
10.40
|
213,900 | 10.80 | 11 | 10.40 | 0 | 0 | 0 |
01/06/2022 |
10.80
|
208,600 | 11 | 11 | 10.70 | 0 | 0 | 0 |
31/05/2022 |
11
|
130,115 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
30/05/2022 |
11.40
|
209,600 | 10.70 | 11.50 | 10.80 | 0 | 0 | 0 |
27/05/2022 |
10.70
|
191,800 | 10.70 | 10.90 | 10.50 | 100 | 0 | 0.0 |
26/05/2022 |
10.70
|
133,115 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
25/05/2022 |
11
|
250,906 | 10.20 | 11 | 10.30 | 0 | 0 | 0 |
24/05/2022 |
10.20
|
296,700 | 10.50 | 10.60 | 9.80 | 0 | 0 | 0 |
23/05/2022 |
10.50
|
116,024 | 10.60 | 11.30 | 10.40 | 0 | 0 | 0 |
20/05/2022 |
10.60
|
172,716 | 10.90 | 11 | 10.60 | 0 | 0 | 0 |
19/05/2022 |
10.90
|
202,610 | 11.30 | 11.30 | 10.20 | 0 | 0 | 0 |
18/05/2022 |
11.30
|
167,800 | 11.50 | 12.10 | 11.30 | 0 | 0 | 0 |
17/05/2022 |
11.50
|
207,700 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
16/05/2022 |
10.50
|
250,600 | 10.30 | 11.30 | 10.40 | 0 | 0 | 0 |
13/05/2022 |
10.30
|
428,800 | 11.40 | 11.70 | 10.30 | 0 | 0 | 0 |
12/05/2022 |
11.40
|
249,919 | 12.60 | 12.60 | 11.40 | 40,000 | 0 | 0.5 |
11/05/2022 |
12.60
|
238,361 | 12.80 | 13.70 | 12.20 | 0 | 0 | 0 |
10/05/2022 |
12.80
|
240,426 | 11.80 | 12.80 | 10.80 | 0 | 0 | 0 |
09/05/2022 |
11.80
|
565,400 | 13.10 | 13.10 | 11.80 | 0 | 0 | 0 |
06/05/2022 |
13.10
|
708,456 | 12.90 | 14.10 | 12.20 | 0 | 49,200 | -0.7 |
05/05/2022 |
12.90
|
421,808 | 13.20 | 13.90 | 12.60 | 0 | 0 | 0 |
04/05/2022 |
13.20
|
597,700 | 14.30 | 14.50 | 13.20 | 3,000 | 0 | 0.0 |
29/04/2022 |
14.30
|
1,250,785 | 13.70 | 15 | 13.70 | 2,000 | 2,000 | -0.0 |
28/04/2022 |
13.70
|
713,500 | 12.50 | 13.70 | 12.90 | 0 | 0 | 0 |
27/04/2022 |
12.50
|
644,066 | 11.40 | 12.50 | 11.40 | 0 | 0 | 0 |