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 | 2.17% | 6,624,600 | -532,100 | -4.9 |
8.90
9.50
9.40
|
2 tháng
(2024-07-22) |
-0.50 | -5.05% | 15,323,500 | -977,900 | -8.9 |
8.90
9.90
9.40
|
3 tháng
(2024-06-21) |
-0.60 | -6% | 24,836,400 | -898,300 | -8.1 |
8.90
10.40
9.40
|
6 tháng
(2024-03-25) |
1.30 | 16.05% | 77,921,844 | -1,097,900 | -10.0 |
8
10.60
9.40
|
12 tháng
(2023-09-25) |
1.90 | 25.33% | 136,690,457 | 1,233,800 | 7.9 |
6.50
10.60
9.40
|
24 tháng
(2022-09-30) |
0.20 | 2.17% | 245,775,030 | 1,242,387 | 8.0 |
5.90
10.60
9.40
|
36 tháng
(2021-10-05) |
-4.69 | -33.29% | 385,920,697 | 1,301,162 | 9.0 |
5.90
16.40
9.40
|
60 tháng
(2021-07-20) |
-6.17 | -39.65% | 420,114,245 | 1,298,562 | 8.9 |
5.90
18.79
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
9.40
|
218,289 | 9.50 | 9.60 | 9.30 | 0 | 1,025 | -0.0 |
16/09/2022 |
9.50
|
109,121 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
15/09/2022 |
9.60
|
48,759 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
14/09/2022 |
9.60
|
152,400 | 9.50 | 9.60 | 9.50 | 3,000 | 0 | 0.0 |
13/09/2022 |
9.70
|
109,287 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
12/09/2022 |
9.70
|
125,176 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
09/09/2022 |
9.80
|
187,849 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
08/09/2022 |
9.70
|
122,516 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
07/09/2022 |
9.80
|
251,773 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
06/09/2022 |
9.90
|
129,340 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
05/09/2022 |
9.90
|
97,368 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
31/08/2022 |
9.90
|
151,842 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
30/08/2022 |
9.90
|
133,151 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
29/08/2022 |
9.70
|
439,138 | 10 | 10 | 9.70 | 0 | 0 | 0 |
26/08/2022 |
10
|
300,507 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
25/08/2022 |
10.10
|
171,459 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
24/08/2022 |
10.10
|
189,839 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
23/08/2022 |
10.10
|
134,716 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
22/08/2022 |
10
|
319,523 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
19/08/2022 |
10.10
|
694,493 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
18/08/2022 |
10.30
|
196,826 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
17/08/2022 |
10.30
|
347,648 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
16/08/2022 |
10.40
|
232,283 | 10.50 | 10.50 | 10.40 | 0 | 1,000 | -0.0 |
15/08/2022 |
10.50
|
469,097 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
12/08/2022 |
10.40
|
290,461 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
11/08/2022 |
10.40
|
511,997 | 10.40 | 10.40 | 10.20 | 1,000 | 0 | 0.0 |
10/08/2022 |
10.40
|
676,085 | 10.20 | 10.60 | 10.10 | 0 | 0 | 0 |
09/08/2022 |
10.30
|
268,432 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
08/08/2022 |
10.20
|
302,452 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
05/08/2022 |
10.20
|
216,635 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
04/08/2022 |
10.20
|
320,112 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
03/08/2022 |
10.40
|
235,427 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
02/08/2022 |
10.30
|
828,316 | 9.80 | 10.40 | 9.70 | 0 | 0 | 0 |
01/08/2022 |
9.80
|
723,767 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
29/07/2022 |
9.80
|
161,715 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
28/07/2022 |
9.80
|
181,761 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
27/07/2022 |
9.70
|
130,475 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
26/07/2022 |
9.70
|
118,233 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
25/07/2022 |
9.70
|
84,859 | 9.90 | 9.90 | 9.70 | 0 | 1,000 | -0.0 |
22/07/2022 |
10
|
210,544 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
21/07/2022 |
9.90
|
217,365 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
20/07/2022 |
9.70
|
214,811 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
19/07/2022 |
9.70
|
81,759 | 9.80 | 9.80 | 9.60 | 1,000 | 0 | 0.0 |
18/07/2022 |
9.80
|
115,383 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
15/07/2022 |
9.80
|
231,637 | 9.80 | 9.90 | 9.60 | 0 | 100 | -0.0 |
14/07/2022 |
9.80
|
142,874 | 9.60 | 9.90 | 9.60 | 0 | 400 | -0.0 |
13/07/2022 |
9.70
|
309,327 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
12/07/2022 |
9.60
|
109,055 | 9.40 | 9.60 | 9.40 | 0 | 1,100 | -0.0 |
11/07/2022 |
9.50
|
203,621 | 9.40 | 9.60 | 9.30 | 500 | 0 | 0.0 |
08/07/2022 |
9.50
|
107,059 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
07/07/2022 |
9.50
|
94,769 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
06/07/2022 |
9.50
|
240,968 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
05/07/2022 |
9.60
|
303,614 | 9.60 | 9.60 | 9.30 | 200 | 0 | 0.0 |
04/07/2022 |
9.60
|
100,218 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
01/07/2022 |
9.60
|
317,886 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
30/06/2022 |
9.40
|
285,281 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
29/06/2022 |
9.70
|
189,413 | 9.80 | 9.80 | 9.60 | 0 | 900 | -0.0 |
28/06/2022 |
9.80
|
458,045 | 9.50 | 9.90 | 9.50 | 1,900 | 100 | 0.0 |
27/06/2022 |
9.60
|
397,465 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
24/06/2022 |
9.50
|
176,847 | 9.50 | 9.60 | 9.50 | 300 | 0 | 0.0 |
23/06/2022 |
9.50
|
107,550 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
22/06/2022 |
9.60
|
296,075 | 9.50 | 9.70 | 9.40 | 0 | 700 | -0.0 |
21/06/2022 |
9.60
|
484,669 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
20/06/2022 |
9.60
|
398,637 | 9.60 | 9.60 | 9.30 | 500 | 0 | 0.0 |
17/06/2022 |
9.80
|
557,503 | 9.70 | 9.80 | 9.20 | 200 | 1,900 | -0.0 |
16/06/2022 |
9.80
|
246,016 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
15/06/2022 |
9.80
|
493,332 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
14/06/2022 |
9.70
|
361,962 | 9.70 | 9.90 | 9.60 | 4,300 | 0 | 0.0 |
13/06/2022 |
9.80
|
371,747 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
10/06/2022 |
10.30
|
175,209 | 10.40 | 10.50 | 10.20 | 600 | 0 | 0.0 |
09/06/2022 |
10.40
|
160,126 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
08/06/2022 |
10.50
|
237,805 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
07/06/2022 |
10.30
|
209,459 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
06/06/2022 |
10.40
|
275,237 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
03/06/2022 |
10.50
|
114,109 | 10.40 | 10.60 | 10 | 0 | 200 | -0.0 |
02/06/2022 |
10.60
|
133,544 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
01/06/2022 |
10.70
|
153,623 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
31/05/2022 |
10.80
|
97,723 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
30/05/2022 |
10.90
|
231,103 | 10.90 | 11 | 10.70 | 200 | 0 | 0.0 |
27/05/2022 |
10.80
|
144,129 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
26/05/2022 |
10.70
|
177,557 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
25/05/2022 |
10.80
|
217,582 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
24/05/2022 |
10.70
|
219,248 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
23/05/2022 |
10.50
|
206,113 | 10.60 | 10.70 | 10.30 | 500 | 0 | 0.0 |
20/05/2022 |
10.60
|
213,540 | 10.60 | 10.80 | 10.50 | 300 | 0 | 0.0 |
19/05/2022 |
10.70
|
244,265 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
18/05/2022 |
10.70
|
254,802 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
17/05/2022 |
10.70
|
345,095 | 10.20 | 10.90 | 10 | 0 | 0 | 0 |
16/05/2022 |
10.10
|
427,370 | 10.20 | 10.50 | 9.50 | 0 | 0 | 0 |
13/05/2022 |
10.10
|
693,188 | 10.30 | 10.50 | 9.90 | 1,300 | 0 | 0.0 |
12/05/2022 |
10.30
|
553,065 | 10.90 | 11 | 10.20 | 0 | 200 | -0.0 |
11/05/2022 |
10.90
|
248,506 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
10/05/2022 |
11.10
|
486,502 | 10.90 | 11.20 | 10.40 | 5,000 | 0 | 0.1 |
09/05/2022 |
11
|
518,350 | 11.80 | 11.80 | 10.50 | 0 | 0 | 0 |
06/05/2022 |
11.80
|
413,220 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
05/05/2022 |
12.20
|
224,310 | 12.30 | 12.40 | 11.90 | 1,900 | 0 | 0.0 |
04/05/2022 |
12.40
|
276,710 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
29/04/2022 |
12.30
|
269,500 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
28/04/2022 |
12.30
|
336,645 | 12 | 12.50 | 12 | 3,500 | 0 | 0.0 |
27/04/2022 |
11.80
|
190,121 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |