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) |
1.30 | 8.50% | 15,421,400 | 431,216 | 7.0 |
14.20
16.60
16.60
|
2 tháng
(2024-07-22) |
2.90 | 21.17% | 27,652,700 | 455,116 | 7.5 |
13.60
16.60
16.60
|
3 tháng
(2024-06-21) |
6.42 | 63.09% | 36,822,700 | 476,116 | 7.8 |
9.91
16.60
16.60
|
6 tháng
(2024-03-25) |
9.19 | 124% | 50,309,589 | 505,316 | 8.0 |
7.23
16.60
16.60
|
12 tháng
(2023-09-25) |
9.37 | 129.53% | 71,111,019 | 516,516 | 8.1 |
6.79
16.60
16.60
|
24 tháng
(2022-09-30) |
8.83 | 113.70% | 83,782,120 | 519,816 | 8.1 |
6.07
16.60
16.60
|
36 tháng
(2021-11-25) |
5.03 | 43.50% | 91,899,101 | 519,816 | 8.1 |
5.98
16.60
16.60
|
60 tháng
(2021-11-25) |
5.03 | 43.50% | 91,899,101 | 519,816 | 8.1 |
5.98
16.60
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
7.38
|
5,900 | 7.38 | 7.38 | 7.14 | 0 | 0 | 0 |
16/09/2022 |
7.30
|
12,400 | 6.99 | 7.30 | 6.91 | 0 | 0 | 0 |
15/09/2022 |
7.30
|
12,500 | 7.07 | 7.30 | 6.60 | 0 | 0 | 0 |
14/09/2022 |
7.07
|
6,800 | 7.14 | 7.22 | 7.07 | 0 | 0 | 0 |
13/09/2022 |
7.07
|
500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
12/09/2022 |
7.14
|
400 | 6.83 | 7.14 | 6.37 | 0 | 0 | 0 |
09/09/2022 |
6.83
|
9,300 | 6.83 | 6.99 | 6.83 | 0 | 0 | 0 |
08/09/2022 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
07/09/2022 |
7.14
|
2,300 | 6.60 | 7.14 | 6.60 | 0 | 0 | 0 |
06/09/2022 |
7.14
|
18,300 | 6.83 | 7.14 | 6.83 | 0 | 0 | 0 |
05/09/2022 |
6.91
|
4,500 | 6.91 | 6.99 | 6.91 | 0 | 0 | 0 |
31/08/2022 |
6.91
|
700 | 6.68 | 6.91 | 6.60 | 0 | 0 | 0 |
30/08/2022 |
6.99
|
1,408 | 6.52 | 6.99 | 6.44 | 0 | 0 | 0 |
29/08/2022 |
6.99
|
2,200 | 6.60 | 6.99 | 6.60 | 0 | 0 | 0 |
26/08/2022 |
6.60
|
15,600 | 6.99 | 7.07 | 6.60 | 0 | 0 | 0 |
25/08/2022 |
6.75
|
1,300 | 6.68 | 6.91 | 6.68 | 0 | 0 | 0 |
24/08/2022 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
23/08/2022 |
7.14
|
2,500 | 6.68 | 7.14 | 6.68 | 0 | 0 | 0 |
22/08/2022 |
6.75
|
4,200 | 6.60 | 6.75 | 6.52 | 0 | 0 | 0 |
19/08/2022 |
6.99
|
800 | 6.68 | 6.99 | 6.60 | 0 | 0 | 0 |
18/08/2022 |
6.68
|
200 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 |
17/08/2022 |
6.75
|
16,900 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 |
16/08/2022 |
6.75
|
1,406 | 6.91 | 6.91 | 6.75 | 0 | 0 | 0 |
15/08/2022 |
6.91
|
4,406 | 6.91 | 6.91 | 6.83 | 0 | 0 | 0 |
12/08/2022 |
6.75
|
500 | 6.91 | 6.91 | 6.75 | 0 | 0 | 0 |
11/08/2022 |
6.91
|
500 | 6.83 | 6.91 | 6.83 | 0 | 0 | 0 |
10/08/2022 |
6.91
|
1,800 | 7.22 | 7.22 | 6.68 | 0 | 0 | 0 |
09/08/2022 |
6.99
|
6,000 | 6.68 | 7.07 | 6.68 | 0 | 0 | 0 |
08/08/2022 |
6.83
|
6,200 | 6.91 | 6.99 | 6.83 | 0 | 0 | 0 |
05/08/2022 |
6.99
|
1,200 | 6.83 | 6.99 | 6.83 | 0 | 0 | 0 |
04/08/2022 |
6.75
|
5,100 | 6.75 | 6.91 | 6.68 | 0 | 0 | 0 |
03/08/2022 |
6.68
|
21,314 | 6.52 | 6.68 | 6.29 | 0 | 0 | 0 |
02/08/2022 |
6.91
|
300 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
01/08/2022 |
6.91
|
14,200 | 6.68 | 6.99 | 6.68 | 0 | 0 | 0 |
29/07/2022 |
7.38
|
600 | 7.45 | 7.69 | 7.38 | 0 | 0 | 0 |
28/07/2022 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
27/07/2022 |
7.61
|
27,600 | 6.99 | 7.61 | 6.29 | 0 | 0 | 0 |
26/07/2022 |
6.99
|
20,800 | 6.99 | 7.76 | 6.99 | 0 | 0 | 0 |
25/07/2022 |
7.69
|
2,300 | 7.76 | 7.76 | 7.69 | 0 | 0 | 0 |
22/07/2022 |
8.46
|
1,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
21/07/2022 |
8.54
|
200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
20/07/2022 |
8.46
|
500 | 8.39 | 8.46 | 8.31 | 0 | 0 | 0 |
19/07/2022 |
8.31
|
10,400 | 7.61 | 8.31 | 7.61 | 0 | 0 | 0 |
18/07/2022 |
7.61
|
2,600 | 7.61 | 7.69 | 7.61 | 0 | 0 | 0 |
15/07/2022 |
7.45
|
18,500 | 7.61 | 8.31 | 7.45 | 0 | 0 | 0 |
14/07/2022 |
7.61
|
8,900 | 6.60 | 7.76 | 6.52 | 0 | 0 | 0 |
13/07/2022 |
7.07
|
4,700 | 6.68 | 7.07 | 6.68 | 0 | 0 | 0 |
12/07/2022 |
6.68
|
2,700 | 6.37 | 6.68 | 6.29 | 0 | 0 | 0 |
11/07/2022 |
6.37
|
4,400 | 5.75 | 6.37 | 5.51 | 0 | 0 | 0 |
08/07/2022 |
5.98
|
9,400 | 5.98 | 6.37 | 5.90 | 0 | 0 | 0 |
07/07/2022 |
6.52
|
11,300 | 6.21 | 6.68 | 5.67 | 0 | 0 | 0 |
06/07/2022 |
6.29
|
9,800 | 6.44 | 6.83 | 6.29 | 0 | 0 | 0 |
05/07/2022 |
6.99
|
5,900 | 6.37 | 6.99 | 6.37 | 0 | 0 | 0 |
04/07/2022 |
6.99
|
4,100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
01/07/2022 |
7.69
|
19,900 | 7.07 | 7.69 | 6.99 | 0 | 0 | 0 |
30/06/2022 |
7.76
|
5,900 | 7.07 | 7.76 | 7.07 | 0 | 0 | 0 |
29/06/2022 |
7.84
|
200 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 |
28/06/2022 |
7.22
|
3,300 | 7.14 | 7.22 | 7.14 | 0 | 0 | 0 |
27/06/2022 |
6.60
|
2,802 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
24/06/2022 |
6.37
|
1,600 | 7.07 | 7.07 | 6.37 | 0 | 0 | 0 |
23/06/2022 |
7.07
|
1,900 | 6.91 | 7.07 | 6.91 | 0 | 0 | 0 |
22/06/2022 |
6.44
|
5,200 | 7.53 | 7.84 | 6.44 | 0 | 0 | 0 |
21/06/2022 |
7.14
|
8,700 | 7.14 | 7.92 | 7.14 | 0 | 0 | 0 |
20/06/2022 |
7.92
|
11,501 | 7.84 | 8.07 | 7.30 | 0 | 0 | 0 |
17/06/2022 |
8.07
|
2,000 | 8.00 | 8.15 | 7.30 | 0 | 0 | 0 |
16/06/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
15/06/2022 |
8.07
|
11,200 | 7.61 | 8.07 | 7.38 | 0 | 0 | 0 |
14/06/2022 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
13/06/2022 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
10/06/2022 |
8.46
|
2,500 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
09/06/2022 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
08/06/2022 |
8.54
|
2,900 | 8.46 | 8.54 | 7.92 | 0 | 0 | 0 |
07/06/2022 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
06/06/2022 |
8.77
|
5,300 | 8.15 | 8.77 | 8.07 | 0 | 0 | 0 |
03/06/2022 |
8.93
|
500 | 8.46 | 8.93 | 8.46 | 0 | 0 | 0 |
02/06/2022 |
8.46
|
6,000 | 7.92 | 8.46 | 7.84 | 0 | 0 | 0 |
01/06/2022 |
8.39
|
8,800 | 8.15 | 8.39 | 8.00 | 0 | 0 | 0 |
31/05/2022 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
30/05/2022 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
27/05/2022 |
8.15
|
600 | 9.01 | 9.01 | 8.15 | 0 | 0 | 0 |
26/05/2022 |
8.93
|
1,400 | 8.77 | 8.93 | 8.77 | 0 | 0 | 0 |
25/05/2022 |
8.93
|
4,900 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
24/05/2022 |
8.93
|
3,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
23/05/2022 |
8.93
|
4,600 | 7.84 | 8.93 | 7.84 | 0 | 0 | 0 |
20/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
19/05/2022 |
8.62
|
500 | 8.46 | 8.70 | 8.46 | 0 | 0 | 0 |
18/05/2022 |
7.92
|
8,000 | 8.54 | 8.85 | 7.92 | 0 | 0 | 0 |
17/05/2022 |
8.54
|
5,301 | 8.46 | 8.54 | 8.46 | 0 | 0 | 0 |
16/05/2022 |
8.54
|
500 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
13/05/2022 |
8.54
|
9,200 | 8.54 | 8.54 | 7.84 | 0 | 0 | 0 |
12/05/2022 |
8.62
|
6,600 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
11/05/2022 |
8.93
|
500 | 8.93 | 8.93 | 8.54 | 0 | 0 | 0 |
10/05/2022 |
8.93
|
4,600 | 8.93 | 8.93 | 8.54 | 0 | 0 | 0 |
09/05/2022 |
8.93
|
14,500 | 9.01 | 9.08 | 8.70 | 0 | 0 | 0 |
06/05/2022 |
9.08
|
1,300 | 8.62 | 9.16 | 8.62 | 0 | 0 | 0 |
05/05/2022 |
9.08
|
12,600 | 9.32 | 9.32 | 9.01 | 0 | 0 | 0 |
04/05/2022 |
9.08
|
2,300 | 9.16 | 9.16 | 9.08 | 0 | 0 | 0 |
29/04/2022 |
9.16
|
400 | 9.39 | 9.39 | 8.93 | 0 | 0 | 0 |
28/04/2022 |
9.08
|
12,500 | 9.08 | 9.16 | 9.08 | 0 | 0 | 0 |
27/04/2022 |
9.08
|
7,400 | 8.93 | 9.08 | 8.93 | 0 | 0 | 0 |