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) |
-0.05 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.19
|
20,300 | 9.12 | 9.74 | 9.12 | 0 | 0 | 0 |
25/04/2022 |
9.12
|
90,600 | 8.54 | 9.12 | 8.88 | 0 | 0 | 0 |
22/04/2022 |
8.54
|
32,500 | 8.54 | 8.82 | 8.47 | 0 | 0 | 0 |
21/04/2022 |
8.54
|
19,300 | 8.47 | 8.71 | 8.41 | 0 | 0 | 0 |
20/04/2022 |
8.47
|
10,200 | 8.41 | 8.88 | 8.47 | 0 | 0 | 0 |
19/04/2022 |
8.41
|
1,500 | 8.54 | 8.54 | 8.24 | 0 | 0 | 0 |
18/04/2022 |
8.54
|
1,200 | 8.68 | 8.68 | 8.54 | 0 | 0 | 0 |
15/04/2022 |
8.68
|
600 | 8.61 | 8.68 | 8.61 | 0 | 0 | 0 |
14/04/2022 |
8.61
|
700 | 8.54 | 8.61 | 8.27 | 0 | 0 | 0 |
13/04/2022 |
8.54
|
4,500 | 8.61 | 8.71 | 8.20 | 0 | 0 | 0 |
12/04/2022 |
8.61
|
2,700 | 8.75 | 8.75 | 8.61 | 0 | 0 | 0 |
08/04/2022 |
8.75
|
1,600 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
07/04/2022 |
8.68
|
9,600 | 8.71 | 8.75 | 8.30 | 0 | 0 | 0 |
06/04/2022 |
8.71
|
12,400 | 8.61 | 8.71 | 8.51 | 0 | 0 | 0 |
05/04/2022 |
8.61
|
900 | 8.54 | 8.68 | 8.27 | 0 | 0 | 0 |
04/04/2022 |
8.54
|
40,300 | 8.27 | 8.68 | 8.20 | 0 | 0 | 0 |
01/04/2022 |
8.27
|
17,400 | 8.82 | 8.82 | 8.27 | 0 | 0 | 0 |
31/03/2022 |
8.82
|
200 | 8.82 | 8.82 | 8.34 | 0 | 0 | 0 |
30/03/2022 |
8.82
|
6,000 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 |
29/03/2022 |
8.88
|
34,500 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 |
28/03/2022 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
25/03/2022 |
8.88
|
200 | 8.95 | 8.95 | 8.88 | 0 | 0 | 0 |
24/03/2022 |
8.95
|
1,400 | 8.88 | 8.95 | 8.41 | 0 | 0 | 0 |
23/03/2022 |
8.88
|
8,100 | 8.88 | 9.02 | 8.85 | 0 | 0 | 0 |
22/03/2022 |
8.88
|
1,700 | 8.88 | 9.02 | 8.54 | 0 | 0 | 0 |
21/03/2022 |
8.88
|
8,000 | 9.12 | 9.12 | 8.51 | 0 | 0 | 0 |
18/03/2022 |
9.12
|
800 | 8.75 | 9.16 | 9.12 | 0 | 0 | 0 |
17/03/2022 |
8.75
|
15,300 | 8.20 | 8.75 | 8.20 | 0 | 0 | 0 |
16/03/2022 |
8.20
|
900 | 8.20 | 8.68 | 8.20 | 0 | 0 | 0 |
15/03/2022 |
8.20
|
900 | 8.54 | 8.54 | 8.20 | 0 | 0 | 0 |
14/03/2022 |
8.54
|
1,700 | 8.58 | 8.68 | 8.54 | 0 | 0 | 0 |
11/03/2022 |
8.58
|
200 | 8.47 | 8.58 | 8.20 | 0 | 0 | 0 |
10/03/2022 |
8.47
|
1,400 | 8.51 | 8.51 | 8.20 | 0 | 0 | 0 |
09/03/2022 |
8.51
|
1,100 | 8.20 | 8.51 | 8.20 | 0 | 0 | 0 |
08/03/2022 |
8.20
|
1,500 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 |
07/03/2022 |
8.37
|
1,300 | 8.34 | 8.47 | 8.34 | 0 | 0 | 0 |
04/03/2022 |
8.34
|
200 | 8.20 | 8.34 | 8.24 | 0 | 0 | 0 |
03/03/2022 |
8.20
|
1,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
02/03/2022 |
8.20
|
500 | 8.54 | 8.71 | 8.20 | 0 | 0 | 0 |
01/03/2022 |
8.54
|
3,200 | 8.41 | 8.54 | 8.20 | 0 | 0 | 0 |
28/02/2022 |
8.41
|
1,700 | 8.68 | 8.68 | 8.41 | 0 | 0 | 0 |
25/02/2022 |
8.68
|
600 | 8.34 | 8.88 | 8.68 | 0 | 0 | 0 |
24/02/2022 |
8.34
|
2,600 | 8.47 | 8.54 | 8.20 | 0 | 0 | 0 |
23/02/2022 |
8.47
|
800 | 8.47 | 8.54 | 8.27 | 0 | 0 | 0 |
22/02/2022 |
8.47
|
3,600 | 8.54 | 8.54 | 8.34 | 0 | 0 | 0 |
21/02/2022 |
8.54
|
2,200 | 8.54 | 8.54 | 8.41 | 0 | 0 | 0 |
18/02/2022 |
8.54
|
200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
17/02/2022 |
8.54
|
2,600 | 8.82 | 8.82 | 8.41 | 0 | 0 | 0 |
16/02/2022 |
8.82
|
400 | 8.41 | 8.82 | 8.41 | 0 | 0 | 0 |
15/02/2022 |
8.41
|
4,500 | 8.99 | 8.99 | 8.37 | 0 | 0 | 0 |
14/02/2022 |
8.99
|
11,200 | 9.09 | 9.09 | 8.47 | 0 | 0 | 0 |
11/02/2022 |
9.09
|
600 | 9.12 | 9.12 | 8.75 | 0 | 0 | 0 |
10/02/2022 |
9.12
|
3,000 | 8.54 | 9.12 | 8.54 | 0 | 0 | 0 |
09/02/2022 |
8.54
|
1,500 | 8.51 | 8.54 | 8.00 | 0 | 0 | 0 |
08/02/2022 |
8.51
|
700 | 8.54 | 8.54 | 8.51 | 0 | 0 | 0 |
07/02/2022 |
8.54
|
1,500 | 8.20 | 8.54 | 8.54 | 0 | 0 | 0 |
28/01/2022 |
8.20
|
2,700 | 8.03 | 8.54 | 8.20 | 0 | 0 | 0 |
27/01/2022 |
8.03
|
1,300 | 8.54 | 8.54 | 7.96 | 0 | 0 | 0 |
26/01/2022 |
8.54
|
1,600 | 8.95 | 8.95 | 8.54 | 0 | 0 | 0 |
25/01/2022 |
8.95
|
5,600 | 8.41 | 8.95 | 7.93 | 0 | 0 | 0 |
24/01/2022 |
8.41
|
1,300 | 8.99 | 9.50 | 8.37 | 0 | 0 | 0 |
21/01/2022 |
8.99
|
3,400 | 8.99 | 9.53 | 8.44 | 0 | 0 | 0 |
20/01/2022 |
8.99
|
27,900 | 8.41 | 8.99 | 8.88 | 0 | 0 | 0 |
19/01/2022 |
8.41
|
10,900 | 7.86 | 8.41 | 7.86 | 0 | 0 | 0 |
18/01/2022 |
7.86
|
7,200 | 8.41 | 8.41 | 7.86 | 0 | 0 | 0 |
17/01/2022 |
8.41
|
500 | 8.88 | 8.88 | 8.41 | 0 | 0 | 0 |
14/01/2022 |
8.88
|
3,900 | 8.75 | 8.88 | 8.88 | 0 | 0 | 0 |
13/01/2022 |
8.75
|
14,100 | 8.61 | 8.88 | 8.54 | 0 | 0 | 0 |
12/01/2022 |
8.61
|
3,800 | 8.88 | 8.88 | 8.61 | 0 | 0 | 0 |
11/01/2022 |
8.88
|
10,100 | 9.29 | 9.29 | 8.88 | 0 | 0 | 0 |
10/01/2022 |
9.29
|
16,800 | 9.47 | 9.57 | 9.29 | 0 | 0 | 0 |
07/01/2022 |
9.47
|
3,800 | 9.64 | 9.91 | 9.16 | 0 | 0 | 0 |
06/01/2022 |
9.64
|
3,100 | 9.64 | 9.70 | 9.64 | 0 | 0 | 0 |
05/01/2022 |
9.64
|
6,100 | 9.70 | 9.70 | 9.57 | 0 | 0 | 0 |
04/01/2022 |
9.70
|
7,700 | 9.57 | 9.81 | 9.02 | 0 | 0 | 0 |
31/12/2021 |
9.57
|
3,200 | 9.57 | 10.11 | 9.50 | 0 | 0 | 0 |
30/12/2021 |
9.57
|
2,700 | 9.57 | 10.18 | 9.57 | 0 | 0 | 0 |
29/12/2021 |
9.57
|
8,200 | 9.64 | 9.70 | 9.53 | 0 | 0 | 0 |
28/12/2021 |
9.64
|
11,700 | 9.50 | 9.91 | 9.57 | 0 | 0 | 0 |
27/12/2021 |
9.50
|
11,000 | 9.43 | 9.70 | 9.23 | 0 | 0 | 0 |
24/12/2021 |
9.43
|
57,600 | 9.98 | 10.11 | 9.29 | 0 | 0 | 0 |
23/12/2021 |
9.98
|
74,800 | 9.33 | 9.98 | 9.84 | 0 | 0 | 0 |
22/12/2021 |
9.33
|
69,000 | 8.75 | 9.33 | 8.75 | 0 | 3,700 | -0.0 |
21/12/2021 |
8.75
|
74,700 | 8.20 | 8.75 | 8.34 | 0 | 0 | 0 |
20/12/2021 |
8.20
|
9,300 | 7.86 | 8.20 | 7.86 | 0 | 0 | 0 |
17/12/2021 |
7.86
|
1,400 | 7.72 | 7.86 | 7.86 | 0 | 0 | 0 |
16/12/2021 |
7.72
|
17,400 | 8.13 | 8.13 | 7.72 | 0 | 1,500 | -0.0 |
15/12/2021 |
8.13
|
11,500 | 8.13 | 8.20 | 7.93 | 0 | 0 | 0 |
14/12/2021 |
8.13
|
2,000 | 8.06 | 8.27 | 8.06 | 0 | 0 | 0 |
13/12/2021 |
8.06
|
6,900 | 8.00 | 8.10 | 7.93 | 0 | 0 | 0 |
10/12/2021 |
8.00
|
1,500 | 7.93 | 8.27 | 7.86 | 0 | 0 | 0 |
09/12/2021 |
7.93
|
2,500 | 7.86 | 8.17 | 7.93 | 0 | 0 | 0 |
08/12/2021 |
7.86
|
500 | 8.20 | 8.20 | 7.86 | 0 | 0 | 0 |
07/12/2021 |
8.20
|
7,800 | 7.86 | 8.41 | 7.86 | 0 | 0 | 0 |
06/12/2021 |
7.86
|
900 | 8.06 | 8.06 | 7.86 | 0 | 0 | 0 |
03/12/2021 |
8.06
|
6,300 | 8.17 | 8.17 | 8.06 | 0 | 0 | 0 |
02/12/2021 |
8.17
|
1,500 | 8.13 | 8.20 | 7.79 | 0 | 0 | 0 |
01/12/2021 |
8.13
|
10,100 | 7.93 | 8.13 | 7.65 | 0 | 0 | 0 |
30/11/2021 |
7.93
|
12,500 | 7.59 | 7.93 | 7.52 | 0 | 3,000 | -0.0 |
29/11/2021 |
7.59
|
5,900 | 7.79 | 7.86 | 7.52 | 0 | 0 | 0 |