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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
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
|
52,665 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
16/09/2022 |
8.80
|
51,245 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
15/09/2022 |
8.90
|
45,501 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
14/09/2022 |
8.90
|
32,205 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
13/09/2022 |
9
|
135,056 | 9.10 | 9.20 | 8.90 | 1,000 | 0 | 0.0 |
12/09/2022 |
9.10
|
28,090 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
09/09/2022 |
9.10
|
116,800 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
08/09/2022 |
8.70
|
54,000 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
07/09/2022 |
8.70
|
40,690 | 9 | 9 | 8.70 | 0 | 0 | 0 |
06/09/2022 |
9
|
24,117 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
05/09/2022 |
8.90
|
27,510 | 8.90 | 9.10 | 8.90 | 100 | 0 | 0.0 |
31/08/2022 |
8.90
|
12,216 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
30/08/2022 |
8.80
|
47,590 | 9 | 9 | 8.70 | 0 | 0 | 0 |
29/08/2022 |
9
|
122,200 | 9 | 9 | 8.60 | 0 | 0 | 0 |
26/08/2022 |
9
|
43,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
25/08/2022 |
9.10
|
36,568 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
24/08/2022 |
9.10
|
28,000 | 9 | 9.20 | 9 | 0 | 0 | 0 |
23/08/2022 |
9
|
59,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
22/08/2022 |
8.90
|
49,400 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
19/08/2022 |
8.90
|
63,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
18/08/2022 |
9.10
|
50,916 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
17/08/2022 |
9.10
|
81,590 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
16/08/2022 |
9.30
|
66,900 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
15/08/2022 |
9.40
|
75,416 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
12/08/2022 |
9.30
|
49,572 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
11/08/2022 |
9.40
|
118,800 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
10/08/2022 |
9.40
|
119,500 | 9.30 | 9.80 | 9.10 | 0 | 700 | -0.0 |
09/08/2022 |
9.30
|
109,720 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
08/08/2022 |
9.50
|
120,032 | 9.40 | 9.50 | 9.10 | 100 | 0 | 0.0 |
05/08/2022 |
9.40
|
52,000 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
04/08/2022 |
9.60
|
249,420 | 9.10 | 9.70 | 9.20 | 0 | 0 | 0 |
03/08/2022 |
9.10
|
169,757 | 9 | 9.40 | 9 | 0 | 0 | 0 |
02/08/2022 |
9
|
93,400 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
01/08/2022 |
9
|
98,100 | 9 | 9 | 8.80 | 1,000 | 0 | 0.0 |
29/07/2022 |
9
|
33,300 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 |
28/07/2022 |
8.90
|
222,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
27/07/2022 |
9
|
52,200 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
26/07/2022 |
9.10
|
60,300 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
25/07/2022 |
9.20
|
66,000 | 8.90 | 9.30 | 8.70 | 0 | 0 | 0 |
22/07/2022 |
8.90
|
76,765 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 |
21/07/2022 |
8.90
|
43,700 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
20/07/2022 |
9.10
|
31,600 | 9 | 9.10 | 8.50 | 0 | 0 | 0 |
19/07/2022 |
9
|
30,700 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
18/07/2022 |
9
|
255,700 | 8.20 | 9 | 8 | 0 | 5,100 | -0.0 |
15/07/2022 |
8.20
|
33,892 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
14/07/2022 |
8
|
33,700 | 8 | 8.10 | 8 | 0 | 0 | 0 |
13/07/2022 |
8
|
15,300 | 8 | 8.30 | 8 | 0 | 0 | 0 |
12/07/2022 |
8
|
22,600 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
11/07/2022 |
8.10
|
49,700 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
08/07/2022 |
8.50
|
24,900 | 8 | 8.60 | 8 | 0 | 0 | 0 |
07/07/2022 |
8
|
27,300 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
06/07/2022 |
8.10
|
11,600 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
05/07/2022 |
8
|
23,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
04/07/2022 |
8.20
|
8,800 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
01/07/2022 |
8.50
|
50,700 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
30/06/2022 |
7.90
|
27,900 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
29/06/2022 |
8.30
|
64,900 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
28/06/2022 |
8.30
|
67,000 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
27/06/2022 |
8.20
|
106,538 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
24/06/2022 |
7.90
|
22,900 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
23/06/2022 |
7.90
|
87,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
22/06/2022 |
7.80
|
33,900 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
21/06/2022 |
7.70
|
13,500 | 8 | 8 | 7.70 | 0 | 0 | 0 |
20/06/2022 |
8
|
168,900 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
17/06/2022 |
8.50
|
87,200 | 9 | 9.30 | 8.40 | 0 | 0 | 0 |
16/06/2022 |
9
|
35,180 | 9 | 9.50 | 8.90 | 0 | 0 | 0 |
15/06/2022 |
9
|
74,780 | 9.10 | 9.10 | 8.40 | 0 | 0 | 0 |
14/06/2022 |
9.10
|
35,600 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
13/06/2022 |
9
|
72,626 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
10/06/2022 |
9.40
|
90,000 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
09/06/2022 |
9.70
|
35,002 | 9.70 | 9.80 | 9.50 | 0 | 2 | -0.0 |
08/06/2022 |
9.70
|
53,900 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
07/06/2022 |
9.50
|
52,900 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
06/06/2022 |
9.60
|
55,844 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
03/06/2022 |
9.60
|
32,600 | 9.70 | 9.70 | 9.20 | 0 | 600 | -0.0 |
02/06/2022 |
9.70
|
75,900 | 9.90 | 9.90 | 9.60 | 0 | 500 | -0.0 |
01/06/2022 |
9.90
|
63,200 | 10.20 | 11.20 | 9.80 | 0 | 0 | 0 |
31/05/2022 |
10.20
|
147,919 | 9.60 | 10.40 | 9.60 | 0 | 0 | 0 |
30/05/2022 |
9.60
|
114,300 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
27/05/2022 |
8.80
|
58,000 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
26/05/2022 |
8.70
|
15,826 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
25/05/2022 |
8.80
|
66,300 | 8.50 | 8.80 | 8.60 | 0 | 0 | 0 |
24/05/2022 |
8.50
|
20,301 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
23/05/2022 |
8.60
|
56,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
20/05/2022 |
8.60
|
14,003 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
19/05/2022 |
8.70
|
94,585 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
18/05/2022 |
8.90
|
62,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
17/05/2022 |
8.90
|
73,300 | 8.40 | 9 | 8.20 | 0 | 0 | 0 |
16/05/2022 |
8.40
|
117,500 | 8.20 | 8.80 | 7.50 | 0 | 0 | 0 |
13/05/2022 |
8.20
|
129,300 | 9 | 9 | 8.10 | 0 | 0 | 0 |
12/05/2022 |
9
|
129,600 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
11/05/2022 |
9.70
|
32,300 | 9.70 | 9.80 | 9.30 | 0 | 0 | 0 |
10/05/2022 |
9.70
|
87,300 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
09/05/2022 |
9.30
|
244,500 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
06/05/2022 |
10.20
|
81,900 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
05/05/2022 |
10.30
|
44,102 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
04/05/2022 |
10.40
|
62,400 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
29/04/2022 |
10.20
|
81,900 | 10.20 | 10.40 | 10 | 4,000 | 0 | 0.0 |
28/04/2022 |
10.20
|
54,800 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
27/04/2022 |
10.20
|
65,680 | 9.80 | 10.20 | 9.70 | 0 | 0 | 0 |