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 | -8.45% | 99,400 | -6,000 | -0.0 |
6.50
7.30
6.50
|
2 tháng
(2024-07-22) |
-0.30 | -4.41% | 468,300 | -9,000 | -0.1 |
6.40
7.90
6.50
|
3 tháng
(2024-06-21) |
0.50 | 8.33% | 1,192,700 | 1,300 | 0.0 |
5.70
8
6.50
|
6 tháng
(2024-03-25) |
0.20 | 3.17% | 1,485,300 | 2,800 | 0.0 |
5.70
8
6.50
|
12 tháng
(2023-09-25) |
-0.50 | -7.14% | 2,390,100 | -112,400 | -0.7 |
5.70
8
6.50
|
24 tháng
(2022-09-30) |
-1.16 | -15.15% | 7,004,919 | -106,310 | -0.7 |
5.33
8.30
6.50
|
36 tháng
(2021-10-05) |
-1.07 | -14.18% | 17,875,072 | -30,210 | 0.1 |
5.33
12.72
6.50
|
60 tháng
(2019-10-16) |
0.16 | 2.51% | 22,846,586 | 57,890 | 0.7 |
4.28
12.72
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
9.07
|
43,401 | 9.72 | 9.72 | 8.98 | 0 | 0 | 0 |
15/09/2022 |
9.72
|
130,700 | 9.82 | 10.85 | 9.35 | 600 | 0 | 0.0 |
14/09/2022 |
9.82
|
147,910 | 10.94 | 11.13 | 9.63 | 0 | 0 | 0 |
13/09/2022 |
10.94
|
164,315 | 11.31 | 11.88 | 10.19 | 900 | 0 | 0.0 |
12/09/2022 |
11.31
|
109,935 | 10.57 | 11.69 | 10.47 | 100 | 0 | 0.0 |
09/09/2022 |
10.57
|
101,900 | 11.22 | 12.62 | 10.19 | 0 | 0 | 0 |
08/09/2022 |
11.22
|
80,400 | 12.16 | 12.62 | 10.29 | 600 | 300 | 0.0 |
07/09/2022 |
12.16
|
239,100 | 11.41 | 12.53 | 10.94 | 0 | 0 | 0 |
06/09/2022 |
11.41
|
191,400 | 10.29 | 11.59 | 9.72 | 0 | 1,300 | -0.0 |
05/09/2022 |
10.29
|
136,600 | 10.10 | 11.22 | 8.98 | 0 | 0 | 0 |
31/08/2022 |
10.10
|
252,600 | 8.88 | 10.10 | 8.88 | 0 | 0 | 0 |
30/08/2022 |
8.88
|
124,000 | 7.95 | 8.88 | 8.04 | 0 | 0 | 0 |
29/08/2022 |
7.95
|
12,700 | 7.95 | 7.95 | 7.57 | 0 | 0 | 0 |
26/08/2022 |
7.95
|
10,600 | 7.95 | 8.04 | 7.57 | 0 | 0 | 0 |
25/08/2022 |
7.95
|
9,700 | 7.76 | 7.95 | 7.85 | 0 | 0 | 0 |
24/08/2022 |
7.76
|
28,200 | 7.67 | 8.04 | 7.76 | 0 | 0 | 0 |
23/08/2022 |
7.67
|
2,700 | 7.76 | 7.76 | 7.48 | 0 | 0 | 0 |
22/08/2022 |
7.76
|
27,000 | 7.48 | 8.60 | 7.48 | 0 | 0 | 0 |
19/08/2022 |
7.48
|
18,600 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 |
18/08/2022 |
7.48
|
15,000 | 7.57 | 7.67 | 7.48 | 5,000 | 0 | 0.0 |
17/08/2022 |
7.57
|
17,100 | 7.67 | 7.67 | 7.57 | 5,500 | 0 | 0.0 |
16/08/2022 |
7.67
|
15,900 | 7.57 | 7.67 | 7.57 | 5,500 | 0 | 0.0 |
15/08/2022 |
7.57
|
26,400 | 7.85 | 7.85 | 7.57 | 0 | 0 | 0 |
12/08/2022 |
7.85
|
29,500 | 7.67 | 7.85 | 7.57 | 0 | 0 | 0 |
11/08/2022 |
7.67
|
32,600 | 7.67 | 7.85 | 7.57 | 0 | 0 | 0 |
10/08/2022 |
7.67
|
17,100 | 7.57 | 7.76 | 7.57 | 3,900 | 0 | 0.0 |
09/08/2022 |
7.57
|
48,000 | 7.67 | 7.85 | 7.48 | 3,600 | 0 | 0.0 |
08/08/2022 |
7.67
|
11,900 | 7.57 | 8.79 | 7.48 | 1,000 | 0 | 0.0 |
05/08/2022 |
7.57
|
15,800 | 7.67 | 7.95 | 7.48 | 500 | 0 | 0.0 |
04/08/2022 |
7.67
|
6,000 | 7.57 | 7.76 | 7.48 | 0 | 0 | 0 |
03/08/2022 |
7.57
|
20,300 | 7.57 | 7.85 | 7.48 | 1,400 | 0 | 0.0 |
02/08/2022 |
7.57
|
9,800 | 7.57 | 7.76 | 7.48 | 0 | 0 | 0 |
01/08/2022 |
7.57
|
3,200 | 7.48 | 7.95 | 7.57 | 0 | 0 | 0 |
29/07/2022 |
7.48
|
3,500 | 7.48 | 7.95 | 7.48 | 0 | 0 | 0 |
28/07/2022 |
7.48
|
19,400 | 7.48 | 7.57 | 7.39 | 0 | 0 | 0 |
27/07/2022 |
7.48
|
3,200 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 |
26/07/2022 |
7.48
|
3,600 | 7.57 | 7.85 | 7.48 | 0 | 0 | 0 |
25/07/2022 |
7.57
|
5,100 | 7.48 | 7.67 | 7.48 | 0 | 0 | 0 |
22/07/2022 |
7.48
|
12,000 | 7.57 | 7.95 | 7.29 | 0 | 0 | 0 |
21/07/2022 |
7.57
|
7,700 | 7.85 | 7.95 | 7.57 | 0 | 0 | 0 |
20/07/2022 |
7.85
|
50,500 | 8.23 | 8.42 | 7.48 | 500 | 0 | 0.0 |
19/07/2022 |
8.23
|
3,100 | 8.32 | 8.32 | 7.48 | 500 | 0 | 0.0 |
18/07/2022 |
8.32
|
14,400 | 7.95 | 9.44 | 7.95 | 0 | 0 | 0 |
15/07/2022 |
7.95
|
4,900 | 7.85 | 9.26 | 7.95 | 0 | 0 | 0 |
14/07/2022 |
7.85
|
4,400 | 7.95 | 9.35 | 7.85 | 0 | 0 | 0 |
13/07/2022 |
7.95
|
2,100 | 8.42 | 9.35 | 7.95 | 0 | 0 | 0 |
12/07/2022 |
8.42
|
1,800 | 7.48 | 8.70 | 7.48 | 0 | 0 | 0 |
11/07/2022 |
7.48
|
4,700 | 7.67 | 8.04 | 7.48 | 300 | 0 | 0.0 |
08/07/2022 |
7.67
|
3,200 | 7.67 | 8.51 | 7.39 | 0 | 0 | 0 |
07/07/2022 |
7.67
|
9,800 | 8.60 | 8.60 | 7.57 | 0 | 0 | 0 |
06/07/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/07/2022 |
8.60
|
3,100 | 8.51 | 9.91 | 8.51 | 0 | 0 | 0 |
04/07/2022 |
8.51
|
3,400 | 7.95 | 9.63 | 8.42 | 0 | 0 | 0 |
01/07/2022 |
7.95
|
7,500 | 7.95 | 9.44 | 7.95 | 0 | 0 | 0 |
30/06/2022 |
7.95
|
4,000 | 8.32 | 9.54 | 7.95 | 200 | 0 | 0.0 |
29/06/2022 |
8.32
|
2,000 | 8.14 | 8.98 | 8.32 | 0 | 0 | 0 |
28/06/2022 |
8.14
|
3,900 | 7.76 | 8.14 | 7.67 | 100 | 0 | 0.0 |
27/06/2022 |
7.76
|
1,400 | 7.67 | 8.42 | 7.76 | 0 | 0 | 0 |
24/06/2022 |
7.67
|
7,400 | 7.29 | 8.32 | 7.67 | 0 | 0 | 0 |
23/06/2022 |
7.29
|
10,000 | 7.20 | 7.48 | 7.20 | 0 | 0 | 0 |
22/06/2022 |
7.20
|
31,300 | 7.29 | 7.29 | 7.01 | 0 | 100 | -0.0 |
21/06/2022 |
7.29
|
25,000 | 7.48 | 7.67 | 6.83 | 100 | 0 | 0.0 |
20/06/2022 |
7.48
|
51,500 | 8.42 | 9.26 | 7.48 | 0 | 100 | -0.0 |
17/06/2022 |
8.42
|
11,800 | 9.16 | 9.16 | 8.42 | 0 | 0 | 0 |
16/06/2022 |
9.16
|
7,100 | 8.88 | 9.16 | 8.79 | 0 | 0 | 0 |
15/06/2022 |
8.88
|
15,400 | 9.26 | 9.26 | 8.88 | 0 | 0 | 0 |
14/06/2022 |
9.26
|
21,700 | 8.42 | 9.35 | 8.98 | 0 | 0 | 0 |
13/06/2022 |
8.42
|
10,400 | 9.44 | 9.82 | 8.42 | 100 | 0 | 0.0 |
10/06/2022 |
9.44
|
22,600 | 9.44 | 9.63 | 9.35 | 0 | 0 | 0 |
09/06/2022 |
9.44
|
8,300 | 9.54 | 9.63 | 9.35 | 0 | 0 | 0 |
08/06/2022 |
9.54
|
4,300 | 9.44 | 9.72 | 9.54 | 0 | 0 | 0 |
07/06/2022 |
9.44
|
13,500 | 9.63 | 9.63 | 9.35 | 0 | 0 | 0 |
06/06/2022 |
9.63
|
18,400 | 9.54 | 10.01 | 9.35 | 0 | 100 | -0.0 |
03/06/2022 |
9.54
|
23,100 | 9.82 | 9.82 | 9.35 | 0 | 0 | 0 |
02/06/2022 |
9.82
|
18,300 | 9.91 | 9.91 | 9.35 | 0 | 0 | 0 |
01/06/2022 |
9.91
|
6,300 | 10.01 | 10.01 | 9.82 | 0 | 0 | 0 |
31/05/2022 |
10.01
|
24,800 | 10.01 | 10.10 | 9.82 | 0 | 0 | 0 |
30/05/2022 |
10.01
|
38,700 | 10.10 | 10.29 | 9.82 | 0 | 0 | 0 |
27/05/2022 |
10.10
|
32,900 | 10.01 | 10.29 | 9.82 | 0 | 0 | 0 |
26/05/2022 |
10.01
|
16,200 | 10.01 | 10.47 | 9.44 | 0 | 0 | 0 |
25/05/2022 |
10.01
|
19,200 | 9.91 | 10.19 | 9.91 | 0 | 0 | 0 |
24/05/2022 |
9.91
|
47,000 | 10.10 | 10.29 | 9.82 | 0 | 0 | 0 |
23/05/2022 |
10.10
|
22,900 | 10.10 | 10.29 | 9.82 | 0 | 0 | 0 |
20/05/2022 |
10.10
|
32,200 | 10.01 | 10.47 | 10.01 | 0 | 0 | 0 |
19/05/2022 |
10.01
|
22,500 | 10.47 | 10.47 | 10.01 | 0 | 0 | 0 |
18/05/2022 |
10.47
|
2,300 | 10.47 | 10.66 | 10.19 | 0 | 0 | 0 |
17/05/2022 |
10.47
|
6,900 | 10.47 | 10.66 | 10.29 | 0 | 0 | 0 |
16/05/2022 |
10.47
|
6,200 | 10.19 | 10.75 | 10.10 | 0 | 0 | 0 |
13/05/2022 |
10.19
|
39,100 | 10.66 | 10.75 | 9.72 | 0 | 800 | -0.0 |
12/05/2022 |
10.66
|
23,900 | 10.75 | 10.85 | 10.47 | 0 | 0 | 0 |
11/05/2022 |
10.75
|
55,000 | 10.47 | 10.85 | 10.29 | 0 | 0 | 0 |
10/05/2022 |
10.47
|
49,700 | 10.29 | 10.57 | 9.82 | 0 | 0 | 0 |
09/05/2022 |
10.29
|
22,300 | 10.47 | 10.75 | 9.82 | 0 | 600 | -0.0 |
06/05/2022 |
10.47
|
40,800 | 11.13 | 11.13 | 10.38 | 0 | 0 | 0 |
05/05/2022 |
11.13
|
44,800 | 11.03 | 11.31 | 10.75 | 0 | 0 | 0 |
04/05/2022 |
11.03
|
42,200 | 11.03 | 11.59 | 10.85 | 0 | 0 | 0 |
29/04/2022 |
11.03
|
79,300 | 11.22 | 11.59 | 11.03 | 3,500 | 0 | 0.0 |
28/04/2022 |
11.22
|
28,900 | 11.22 | 11.50 | 11.13 | 0 | 0 | 0 |
27/04/2022 |
11.22
|
29,700 | 11.13 | 11.69 | 11.03 | 0 | 0 | 0 |
26/04/2022 |
11.13
|
65,900 | 10.85 | 11.22 | 10.38 | 0 | 0 | 0 |