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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
8.40
|
4,900 | 8.36 | 8.40 | 8.35 | 0 | 0 | -0.0 |
16/09/2022 |
8.36
|
24,500 | 8.85 | 8.85 | 8.36 | 0 | 0 | -0.0 |
15/09/2022 |
8.85
|
6,400 | 8.56 | 8.85 | 8.56 | 0 | 0 | -0.0 |
14/09/2022 |
8.56
|
900 | 8.90 | 8.90 | 8.56 | 0 | 0 | -0.0 |
13/09/2022 |
8.90
|
500 | 9 | 9 | 8.90 | 0 | 9 | -0.0 |
12/09/2022 |
9
|
9,700 | 8.91 | 9 | 8.80 | 0 | 1,000 | -0.0 |
09/09/2022 |
8.91
|
2,000 | 8.90 | 9 | 8.90 | 0 | 0 | -0.0 |
08/09/2022 |
8.90
|
3,000 | 8.61 | 8.90 | 8.86 | 0 | 0 | -0.0 |
07/09/2022 |
8.61
|
5,100 | 9 | 9 | 8.61 | 0 | 0 | -0.0 |
06/09/2022 |
9
|
7,000 | 9.30 | 9.30 | 8.95 | 0 | 0 | -0.0 |
05/09/2022 |
9.30
|
6,100 | 9.35 | 9.35 | 9.05 | 0 | 0 | -0.0 |
31/08/2022 |
9.35
|
400 | 9.40 | 9.40 | 9.01 | 0 | 0 | 0.0 |
30/08/2022 |
9.40
|
2,300 | 9.30 | 9.40 | 9.38 | 200 | 0 | 0.0 |
29/08/2022 |
9.30
|
2,900 | 9.50 | 9.62 | 9.30 | 0 | 0 | 0.0 |
26/08/2022 |
9.50
|
33,700 | 9.48 | 9.60 | 9.14 | 1,100 | 0 | 0.0 |
25/08/2022 |
9.48
|
7,800 | 9.49 | 9.49 | 9 | 300 | 0 | 0.0 |
24/08/2022 |
9.49
|
5,100 | 9.50 | 9.60 | 9.11 | 0 | 0 | 0.0 |
23/08/2022 |
9.50
|
14,600 | 9.40 | 9.57 | 9.42 | 600 | 0 | 0.0 |
22/08/2022 |
9.40
|
16,200 | 9.35 | 9.50 | 9.35 | 0 | 0 | 0.0 |
19/08/2022 |
9.35
|
21,600 | 9.40 | 9.50 | 9.35 | 0 | 0 | 0.0 |
18/08/2022 |
9.40
|
25,000 | 9.28 | 9.50 | 9.40 | 0 | 0 | 0.0 |
17/08/2022 |
9.28
|
4,000 | 9.36 | 9.36 | 9.25 | 100 | 0 | 0.0 |
16/08/2022 |
9.36
|
5,800 | 9.45 | 9.45 | 9.35 | 0 | 0 | 0.0 |
15/08/2022 |
9.45
|
12,800 | 9.22 | 9.50 | 9.22 | 0 | 0 | 0.0 |
12/08/2022 |
9.22
|
8,900 | 9.27 | 9.58 | 9 | 0 | 0 | 0.0 |
11/08/2022 |
9.27
|
5,300 | 9.54 | 9.54 | 9.25 | 0 | 0 | 0.0 |
10/08/2022 |
9.54
|
8,400 | 9.30 | 9.54 | 9.33 | 2,600 | 0 | 0.0 |
09/08/2022 |
9.30
|
22,600 | 9.58 | 9.58 | 9.30 | 0 | 0 | -0.0 |
08/08/2022 |
9.58
|
13,600 | 9.58 | 9.58 | 9.40 | 0 | 0 | -0.0 |
05/08/2022 |
9.58
|
26,400 | 9.59 | 9.65 | 9.40 | 0 | 2,000 | -0.0 |
04/08/2022 |
9.59
|
21,300 | 9.58 | 9.60 | 9.41 | 0 | 0 | 0.0 |
03/08/2022 |
9.58
|
22,200 | 9.58 | 9.58 | 9.40 | 100 | 0 | 0.0 |
02/08/2022 |
9.58
|
27,200 | 9.45 | 9.60 | 9.35 | 0 | 0 | 0.0 |
01/08/2022 |
9.45
|
21,100 | 9.39 | 9.48 | 9.20 | 3,300 | 0 | 0.0 |
29/07/2022 |
9.39
|
21,600 | 9.40 | 9.40 | 9.02 | 0 | 0 | 0.0 |
28/07/2022 |
9.40
|
11,700 | 9.38 | 9.45 | 9.40 | 0 | 0 | 0.0 |
27/07/2022 |
9.38
|
400 | 9.30 | 9.38 | 9.38 | 0 | 0 | 0.0 |
26/07/2022 |
9.30
|
25,500 | 9.50 | 9.69 | 8.85 | 0 | 0 | 0.0 |
25/07/2022 |
9.50
|
44,600 | 8.99 | 9.61 | 9.02 | 0 | 0 | 0.0 |
22/07/2022 |
8.99
|
13,100 | 8.97 | 9.15 | 8.60 | 0 | 0 | 0.0 |
21/07/2022 |
8.97
|
28,400 | 8.91 | 8.97 | 8.40 | 0 | 0 | 0.0 |
20/07/2022 |
8.91
|
47,300 | 8.67 | 8.96 | 8.32 | 0 | 0 | 0.0 |
19/07/2022 |
8.67
|
10,400 | 8.40 | 8.68 | 8.20 | 0 | 0 | 0.0 |
18/07/2022 |
8.40
|
16,000 | 8.20 | 8.40 | 7.65 | 0 | 0 | 0.0 |
15/07/2022 |
8.20
|
5,700 | 8.17 | 8.30 | 7.73 | 0 | 0 | 0.0 |
14/07/2022 |
8.17
|
3,900 | 8.18 | 8.19 | 7.83 | 0 | 0 | 0.0 |
13/07/2022 |
8.18
|
1,700 | 8.18 | 8.18 | 8.18 | 1,000 | 0 | 0.0 |
12/07/2022 |
8.18
|
19,300 | 7.97 | 8.18 | 7.65 | 0 | 0 | 0.0 |
11/07/2022 |
7.97
|
12,200 | 8 | 8 | 7.61 | 0 | 0 | 0.0 |
08/07/2022 |
8
|
2,500 | 7.99 | 8.18 | 7.99 | 0 | 0 | 0.0 |
07/07/2022 |
7.99
|
9,400 | 7.89 | 8 | 7.89 | 3,700 | 0 | 0.0 |
06/07/2022 |
7.89
|
7,700 | 7.80 | 8 | 7.54 | 0 | 0 | 0.0 |
05/07/2022 |
7.80
|
6,400 | 8.33 | 8.50 | 7.80 | 0 | 0 | 0.0 |
04/07/2022 |
8.33
|
40,700 | 7.90 | 8.38 | 7.50 | 0 | 0 | 0.0 |
01/07/2022 |
7.90
|
9,400 | 7.75 | 8 | 7.50 | 0 | 0 | 0.0 |
30/06/2022 |
7.75
|
9,700 | 8.27 | 8.67 | 7.74 | 0 | 0 | 0.0 |
29/06/2022 |
8.27
|
14,700 | 7.89 | 8.30 | 7.89 | 0 | 0 | 0 |
28/06/2022 |
7.89
|
6,700 | 7.60 | 7.95 | 7.50 | 0 | 0 | 0.0 |
27/06/2022 |
7.60
|
5,600 | 7.70 | 7.89 | 7.35 | 0 | 0 | 0.0 |
24/06/2022 |
7.70
|
5,600 | 7.70 | 7.79 | 7.28 | 0 | 0 | 0.0 |
23/06/2022 |
7.70
|
3,100 | 7.70 | 7.72 | 7.25 | 0 | 0 | 0.0 |
22/06/2022 |
7.70
|
22,600 | 7.59 | 7.75 | 7.08 | 0 | 0 | 0.0 |
21/06/2022 |
7.59
|
9,800 | 7.54 | 7.93 | 7.03 | 0 | 0 | 0.0 |
20/06/2022 |
7.54
|
41,100 | 8.10 | 8.20 | 7.54 | 3,000 | 0 | 0.0 |
17/06/2022 |
8.10
|
9,800 | 8.39 | 8.39 | 7.82 | 0 | 0 | 0.0 |
16/06/2022 |
8.39
|
18,700 | 8.07 | 8.50 | 7.70 | 0 | 0 | 0.0 |
15/06/2022 |
8.07
|
45,300 | 8.67 | 8.67 | 8.07 | 0 | 0 | 0.0 |
14/06/2022 |
8.67
|
13,500 | 8.43 | 8.89 | 7.86 | 0 | 0 | 0.0 |
13/06/2022 |
8.43
|
55,100 | 9.05 | 9.05 | 8.42 | 0 | 0 | 0.0 |
10/06/2022 |
9.05
|
17,600 | 9.20 | 9.35 | 9.03 | 0 | 0 | 0.0 |
09/06/2022 |
9.20
|
9,300 | 9.27 | 9.38 | 9.01 | 0 | 0 | 0.0 |
08/06/2022 |
9.27
|
44,000 | 8.68 | 9.28 | 8.87 | 3,800 | 0 | 0.0 |
07/06/2022 |
8.68
|
20,500 | 9.30 | 9.39 | 8.68 | 0 | 0 | 0.0 |
06/06/2022 |
9.30
|
33,800 | 9.36 | 9.39 | 9 | 0 | 0 | 0 |
03/06/2022 |
9.36
|
21,900 | 9.38 | 9.58 | 9.13 | 0 | 0 | 0.0 |
02/06/2022 |
9.38
|
15,100 | 9.40 | 9.57 | 9.31 | 0 | 0 | 0.0 |
01/06/2022 |
9.40
|
18,600 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0.0 |
31/05/2022 |
9.40
|
20,900 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0.0 |
30/05/2022 |
9.50
|
26,600 | 9.39 | 9.90 | 9.07 | 100 | 0 | 0.0 |
27/05/2022 |
9.39
|
35,800 | 9.39 | 9.43 | 8.88 | 1,000 | 3,700 | -0.0 |
26/05/2022 |
9.39
|
61,900 | 9.45 | 9.45 | 9.16 | 0 | 1,900 | -0.0 |
25/05/2022 |
9.45
|
37,700 | 9.45 | 9.50 | 9.01 | 0 | 0 | 0.0 |
24/05/2022 |
9.45
|
6,400 | 9.48 | 9.58 | 9.10 | 1,000 | 0 | 0.0 |
23/05/2022 |
9.48
|
41,000 | 9.10 | 9.60 | 9.11 | 1,000 | 0 | 0.0 |
20/05/2022 |
9.10
|
72,200 | 9.50 | 9.69 | 8.84 | 0 | 0 | -0.0 |
19/05/2022 |
9.50
|
14,900 | 9.98 | 9.98 | 9.31 | 1,000 | 1,200 | -0.0 |
18/05/2022 |
9.98
|
25,700 | 9.79 | 10.30 | 9.70 | 0 | 0 | 0.0 |
17/05/2022 |
9.79
|
120,700 | 9.91 | 9.91 | 9.22 | 2,000 | 0 | 0.0 |
16/05/2022 |
9.91
|
89,800 | 10.65 | 11 | 9.91 | 1,000 | 800 | 0.0 |
13/05/2022 |
10.65
|
30,000 | 11.40 | 11.40 | 10.65 | 0 | 0 | 0 |
12/05/2022 |
11.40
|
17,200 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
11/05/2022 |
11.80
|
8,300 | 11.50 | 11.95 | 11.15 | 0 | 0 | 0 |
10/05/2022 |
11.50
|
17,700 | 11.85 | 11.90 | 11.10 | 0 | 0 | 0 |
09/05/2022 |
11.85
|
6,400 | 11.70 | 12.25 | 11.50 | 0 | 700 | -0.0 |
06/05/2022 |
11.70
|
4,400 | 11.70 | 12.15 | 11.55 | 1,000 | 0 | 0.0 |
05/05/2022 |
11.70
|
9,000 | 11.60 | 12.30 | 11.30 | 0 | 0 | 0 |
04/05/2022 |
11.60
|
12,100 | 12 | 12.70 | 11.60 | 0 | 0 | 0 |
29/04/2022 |
12
|
22,800 | 12 | 12.25 | 11.85 | 6,200 | 0 | 0.1 |
28/04/2022 |
12
|
11,400 | 12.50 | 13.10 | 11.90 | 0 | 0 | 0 |
27/04/2022 |
12.50
|
23,400 | 11.70 | 12.50 | 11.40 | 0 | 0 | 0 |