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 | -2.70% | 1,421,600 | 0 | 0.0 |
3.40
3.70
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 4,509,800 | 0 | 0.0 |
3.40
3.90
3.60
|
3 tháng
(2024-06-21) |
-1 | -21.74% | 13,463,200 | 200 | -0 |
3.40
4.60
3.60
|
6 tháng
(2024-03-25) |
-0.60 | -14.29% | 33,227,466 | 6,500 | 0.0 |
3.40
4.60
3.60
|
12 tháng
(2023-09-25) |
-1.10 | -23.40% | 62,185,500 | 8,389 | 0.1 |
3.40
4.70
3.60
|
24 tháng
(2022-09-30) |
-3.70 | -50.68% | 235,074,774 | -4,265 | -0.1 |
3.40
7.30
3.60
|
36 tháng
(2021-10-05) |
-14.61 | -80.23% | 601,057,229 | 24,509 | 0.3 |
3.40
25.20
3.60
|
60 tháng
(2020-09-21) |
-10.73 | -74.87% | 863,254,254 | 381,719 | 6.4 |
3.40
25.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
8.60
|
1,338,510 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
16/09/2022 |
9
|
1,273,768 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
15/09/2022 |
9.10
|
1,616,410 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
14/09/2022 |
9.10
|
781,100 | 9 | 9.20 | 8.90 | 1,000 | 0 | 0.0 |
13/09/2022 |
9.30
|
1,185,715 | 9.40 | 9.50 | 9 | 2,600 | 0 | 0.0 |
12/09/2022 |
9.20
|
775,782 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
09/09/2022 |
9.30
|
702,100 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
08/09/2022 |
9.30
|
2,270,400 | 9.20 | 9.40 | 8.90 | 300 | 0 | 0.0 |
07/09/2022 |
9.30
|
1,293,820 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
06/09/2022 |
9.50
|
403,819 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
05/09/2022 |
9.50
|
1,084,520 | 9.30 | 9.60 | 9.30 | 0 | 5,000 | -0.0 |
31/08/2022 |
9.30
|
1,111,105 | 9.30 | 9.60 | 9.10 | 5,500 | 0 | 0.1 |
30/08/2022 |
9.30
|
575,100 | 9.30 | 9.60 | 9.10 | 0 | 0 | 0 |
29/08/2022 |
9.50
|
2,046,600 | 9.50 | 9.60 | 9 | 1,000 | 0 | 0.0 |
26/08/2022 |
9.60
|
768,700 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
25/08/2022 |
9.80
|
531,611 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
24/08/2022 |
9.80
|
746,400 | 9.50 | 9.90 | 9.30 | 0 | 0 | 0 |
23/08/2022 |
9.70
|
1,094,640 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
22/08/2022 |
9.30
|
909,200 | 9.60 | 9.70 | 9.20 | 1,500 | 0 | 0.0 |
19/08/2022 |
9.70
|
1,081,600 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
18/08/2022 |
9.70
|
807,111 | 10 | 10 | 9.60 | 1,000 | 2,000 | -0.0 |
17/08/2022 |
10.10
|
1,769,900 | 10.20 | 10.40 | 9.90 | 3,500 | 0 | 0.0 |
16/08/2022 |
10.40
|
1,606,307 | 10.20 | 10.50 | 10 | 0 | 500 | -0.0 |
15/08/2022 |
10.20
|
690,907 | 10.10 | 10.40 | 10.10 | 2,000 | 0 | 0.0 |
12/08/2022 |
10.10
|
2,760,911 | 9.70 | 10.30 | 9.30 | 700 | 15,000 | -0.1 |
11/08/2022 |
9.80
|
2,048,100 | 10.50 | 10.50 | 9.80 | 8,000 | 0 | 0.1 |
10/08/2022 |
10.40
|
1,145,501 | 11.60 | 11.60 | 10.20 | 1,800 | 0 | 0.0 |
09/08/2022 |
10.50
|
3,537,117 | 9.30 | 10.50 | 9.30 | 1,500 | 0 | 0.0 |
08/08/2022 |
9.30
|
1,527,910 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
05/08/2022 |
9.10
|
1,397,902 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
04/08/2022 |
9.20
|
1,805,218 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
03/08/2022 |
9.30
|
2,003,900 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
02/08/2022 |
9.10
|
1,724,305 | 8.70 | 9.20 | 8.60 | 15,000 | 0 | 0.1 |
01/08/2022 |
8.80
|
1,872,210 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
29/07/2022 |
8.80
|
1,823,000 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
28/07/2022 |
8.80
|
1,588,620 | 8.40 | 8.90 | 8.20 | 0 | 20 | -0.0 |
27/07/2022 |
8.50
|
1,546,001 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
26/07/2022 |
8.30
|
742,000 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
25/07/2022 |
8.70
|
1,057,100 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
22/07/2022 |
8.80
|
2,274,000 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
21/07/2022 |
9
|
913,820 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
20/07/2022 |
9.10
|
1,314,602 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
19/07/2022 |
9.20
|
1,795,700 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
18/07/2022 |
9.20
|
1,246,301 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
15/07/2022 |
9.10
|
1,478,300 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
14/07/2022 |
8.90
|
1,021,500 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
13/07/2022 |
8.80
|
1,167,109 | 8.60 | 9 | 8.20 | 0 | 0 | 0 |
12/07/2022 |
8.60
|
2,120,400 | 8.30 | 8.60 | 8 | 0 | 0 | 0 |
11/07/2022 |
8.40
|
604,300 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
08/07/2022 |
8.60
|
506,700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
07/07/2022 |
8.30
|
1,566,700 | 7.70 | 8.40 | 7.60 | 0 | 0 | 0 |
06/07/2022 |
8
|
1,133,700 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
05/07/2022 |
8.20
|
2,029,210 | 8.80 | 8.90 | 7.90 | 0 | 0 | 0 |
04/07/2022 |
8.90
|
1,079,400 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
01/07/2022 |
8.80
|
950,310 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
30/06/2022 |
9.20
|
2,709,522 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
29/06/2022 |
9.30
|
1,250,800 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
28/06/2022 |
9.60
|
1,740,800 | 9.50 | 9.90 | 9 | 0 | 0 | 0 |
27/06/2022 |
9.60
|
1,172,301 | 9 | 9.60 | 9 | 0 | 0 | 0 |
24/06/2022 |
9
|
2,260,411 | 8.30 | 9 | 8 | 0 | 0 | 0 |
23/06/2022 |
8.30
|
1,642,302 | 7.90 | 8.30 | 7.40 | 0 | 0 | 0 |
22/06/2022 |
7.80
|
1,395,211 | 7 | 8.50 | 6.90 | 0 | 0 | 0 |
21/06/2022 |
7.90
|
954,200 | 7.90 | 9.10 | 7.90 | 0 | 0 | 0 |
20/06/2022 |
9.10
|
680,739 | 9.20 | 10 | 9.10 | 0 | 0 | 0 |
17/06/2022 |
10.30
|
304,200 | 11.70 | 11.70 | 10.30 | 0 | 0 | 0 |
16/06/2022 |
12
|
299,100 | 12 | 12.50 | 11.90 | 0 | 0 | 0 |
15/06/2022 |
12
|
653,330 | 11.90 | 13 | 11.40 | 0 | 0 | 0 |
14/06/2022 |
12.50
|
1,198,800 | 11.20 | 15 | 11.20 | 0 | 0 | 0 |
13/06/2022 |
12.70
|
972,609 | 14.60 | 14.60 | 12.70 | 0 | 0 | 0 |
10/06/2022 |
14.80
|
945,206 | 15 | 15.20 | 14.70 | 0 | 6 | -0.0 |
09/06/2022 |
15.10
|
1,397,200 | 14.90 | 15.20 | 14.60 | 0 | 0 | 0 |
08/06/2022 |
14.90
|
964,611 | 15.10 | 15.30 | 14.70 | 0 | 0 | 0 |
07/06/2022 |
15.10
|
841,707 | 16.20 | 16.20 | 15 | 0 | 0 | 0 |
06/06/2022 |
16.20
|
663,600 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
03/06/2022 |
16.20
|
743,900 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
02/06/2022 |
16.50
|
958,699 | 16.70 | 16.90 | 16.30 | 0 | 0 | 0 |
01/06/2022 |
16.70
|
656,466 | 17 | 17.10 | 16.60 | 0 | 0 | 0 |
31/05/2022 |
17
|
1,367,701 | 17.30 | 17.30 | 16.80 | 0 | 0 | 0 |
30/05/2022 |
17.30
|
1,121,500 | 17.20 | 17.40 | 16.80 | 0 | 0 | 0 |
27/05/2022 |
17.20
|
1,949,500 | 16.50 | 17.20 | 16.30 | 0 | 0 | 0 |
26/05/2022 |
16.50
|
2,322,600 | 16.30 | 16.70 | 15.90 | 0 | 0 | 0 |
25/05/2022 |
16.10
|
992,566 | 16.30 | 16.40 | 15.90 | 0 | 0 | 0 |
24/05/2022 |
16.30
|
527,500 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
23/05/2022 |
16.40
|
346,400 | 16.60 | 16.70 | 16.30 | 0 | 0 | 0 |
20/05/2022 |
16.60
|
1,130,200 | 16.60 | 16.70 | 16.10 | 0 | 0 | 0 |
19/05/2022 |
16.60
|
1,104,700 | 16.60 | 16.90 | 16.10 | 0 | 0 | 0 |
18/05/2022 |
16.90
|
537,800 | 16.50 | 17.30 | 16.20 | 0 | 0 | 0 |
17/05/2022 |
16.40
|
726,600 | 16.60 | 16.70 | 15.70 | 0 | 0 | 0 |
16/05/2022 |
16.50
|
1,467,400 | 16.60 | 17.30 | 16.30 | 0 | 0 | 0 |
13/05/2022 |
16.60
|
527,800 | 17.30 | 17.60 | 16.50 | 0 | 0 | 0 |
12/05/2022 |
17.50
|
516,800 | 17.70 | 17.80 | 17.20 | 0 | 0 | 0 |
11/05/2022 |
17.70
|
2,114,200 | 17.50 | 18 | 17 | 0 | 0 | 0 |
10/05/2022 |
17.40
|
420,966 | 18.40 | 18.40 | 16.90 | 0 | 0 | 0 |
09/05/2022 |
18.50
|
718,400 | 20 | 20.10 | 18.10 | 0 | 0 | 0 |
06/05/2022 |
20.10
|
1,190,200 | 20.40 | 20.50 | 19.80 | 0 | 0 | 0 |
05/05/2022 |
20.40
|
570,800 | 20.70 | 20.90 | 20.30 | 0 | 0 | 0 |
04/05/2022 |
20.50
|
580,800 | 20.80 | 21 | 20.40 | 0 | 0 | 0 |
29/04/2022 |
20.80
|
977,900 | 20.70 | 21 | 20.50 | 0 | 0 | 0 |
28/04/2022 |
20.60
|
789,200 | 20.40 | 21.20 | 20.10 | 0 | 0 | 0 |
27/04/2022 |
20.50
|
2,255,200 | 20.30 | 20.70 | 19.80 | 0 | 0 | 0 |