Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0.70 | 8.86% | 61,105,300 | 3,642 | 0.0 |
7.90
8.90
8.90
|
2 tháng
(2025-05-12) |
1.10 | 14.67% | 116,662,300 | 2,450 | 0.0 |
7.50
8.90
8.90
|
3 tháng
(2025-04-10) |
0.90 | 11.69% | 146,846,800 | 4,250 | 0.0 |
7.10
8.90
8.90
|
6 tháng
(2025-01-10) |
1.40 | 19.44% | 284,317,986 | -196,049 | -6.0 |
6.70
8.90
8.90
|
12 tháng
(2024-07-15) |
0.50 | 6.17% | 396,670,760 | -148,651 | -5.6 |
6.70
8.90
8.90
|
24 tháng
(2023-07-20) |
-0.40 | -4.44% | 885,612,656 | -85,096,234 | -889.0 |
6.70
9.60
8.90
|
36 tháng
(2022-07-25) |
-1.22 | -12.41% | 1,213,170,824 | -85,131,334 | -889.3 |
5.55
10.91
8.90
|
60 tháng
(2020-12-28) |
-0.42 | -4.69% | 2,204,473,357 | -84,961,034 | -886.6 |
5.55
16.84
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
9.73
|
917,286 | 9.82 | 10 | 9.73 | 0 | 0 | 0 |
15/09/2022 |
9.91
|
497,596 | 9.82 | 10 | 9.82 | 0 | 0 | 0 |
14/09/2022 |
9.91
|
1,158,845 | 9.91 | 10 | 9.82 | 0 | 0 | 0 |
13/09/2022 |
10
|
634,392 | 10.18 | 10.18 | 9.91 | 0 | 0 | 0 |
12/09/2022 |
10.09
|
566,418 | 10.18 | 10.27 | 10.09 | 0 | 0 | 0 |
09/09/2022 |
10.18
|
842,579 | 10.18 | 10.27 | 10 | 0 | 0 | 0 |
08/09/2022 |
10.09
|
1,493,234 | 10.18 | 10.27 | 10 | 0 | 0 | 0 |
07/09/2022 |
10.18
|
1,836,992 | 10.45 | 10.45 | 10.09 | 0 | 2,300 | -0.0 |
06/09/2022 |
10.45
|
946,944 | 10.55 | 10.64 | 10.36 | 0 | 0 | 0 |
05/09/2022 |
10.55
|
618,225 | 10.45 | 10.64 | 10.45 | 0 | 0 | 0 |
31/08/2022 |
10.45
|
848,989 | 10.55 | 10.55 | 10.36 | 0 | 0 | 0 |
30/08/2022 |
10.55
|
825,822 | 10.45 | 10.73 | 10.45 | 0 | 0 | 0 |
29/08/2022 |
10.55
|
2,038,304 | 10.64 | 10.64 | 10.36 | 0 | 0 | 0 |
26/08/2022 |
10.73
|
1,463,961 | 10.73 | 10.82 | 10.55 | 0 | 0 | 0 |
25/08/2022 |
10.73
|
936,385 | 10.64 | 10.82 | 10.55 | 0 | 0 | 0 |
24/08/2022 |
10.73
|
1,067,809 | 10.64 | 10.73 | 10.45 | 0 | 0 | 0 |
23/08/2022 |
10.64
|
1,156,533 | 10.55 | 10.64 | 10.36 | 0 | 0 | 0 |
22/08/2022 |
10.45
|
1,491,085 | 10.64 | 10.64 | 10.45 | 0 | 0 | 0 |
19/08/2022 |
10.64
|
1,123,156 | 10.73 | 10.73 | 10.55 | 0 | 0 | 0 |
18/08/2022 |
10.64
|
1,160,118 | 10.64 | 10.73 | 10.55 | 0 | 0 | 0 |
17/08/2022 |
10.73
|
939,135 | 10.82 | 10.91 | 10.64 | 0 | 0 | 0 |
16/08/2022 |
10.82
|
1,103,965 | 10.91 | 10.91 | 10.73 | 0 | 0 | 0 |
15/08/2022 |
10.91
|
2,165,789 | 10.64 | 11 | 10.64 | 0 | 0 | 0 |
12/08/2022 |
10.73
|
946,412 | 10.73 | 10.73 | 10.55 | 0 | 0 | 0 |
11/08/2022 |
10.73
|
2,707,203 | 10.73 | 11 | 10.64 | 0 | 0 | 0 |
10/08/2022 |
10.64
|
1,351,071 | 10.64 | 10.73 | 10.55 | 0 | 0 | 0 |
09/08/2022 |
10.64
|
1,618,066 | 10.55 | 10.73 | 10.55 | 0 | 0 | 0 |
08/08/2022 |
10.73
|
1,546,607 | 10.64 | 10.73 | 10.55 | 0 | 0 | 0 |
05/08/2022 |
10.73
|
921,518 | 10.64 | 10.73 | 10.55 | 0 | 0 | 0 |
04/08/2022 |
10.64
|
2,147,377 | 10.73 | 10.73 | 10.55 | 0 | 0 | 0 |
03/08/2022 |
10.73
|
2,192,391 | 10.64 | 10.73 | 10.27 | 0 | 0 | 0 |
02/08/2022 |
10.73
|
2,114,470 | 10.64 | 10.73 | 10.55 | 0 | 0 | 0 |
01/08/2022 |
10.73
|
2,756,757 | 10.36 | 10.73 | 10.36 | 0 | 0 | 0 |
29/07/2022 |
10.36
|
2,121,824 | 10.36 | 10.55 | 10.27 | 0 | 0 | 0 |
28/07/2022 |
10.36
|
4,203,073 | 9.91 | 10.45 | 9.91 | 0 | 0 | 0 |
27/07/2022 |
10
|
1,984,296 | 9.73 | 10 | 9.64 | 0 | 0 | 0 |
26/07/2022 |
9.73
|
1,618,276 | 9.91 | 9.91 | 9.73 | 0 | 0 | 0 |
25/07/2022 |
9.82
|
1,133,417 | 10.09 | 10.09 | 9.82 | 0 | 0 | 0 |
22/07/2022 |
10.09
|
2,627,683 | 9.91 | 10.27 | 9.91 | 0 | 0 | 0 |
21/07/2022 |
10
|
3,836,789 | 9.64 | 10 | 9.64 | 0 | 0 | 0 |
20/07/2022 |
9.73
|
1,069,381 | 9.55 | 9.82 | 9.45 | 0 | 0 | 0 |
19/07/2022 |
9.55
|
1,238,382 | 9.64 | 9.64 | 9.36 | 0 | 0 | 0 |
18/07/2022 |
9.64
|
2,156,414 | 9.82 | 9.82 | 9.55 | 0 | 0 | 0 |
15/07/2022 |
9.64
|
1,164,560 | 9.64 | 9.91 | 9.64 | 0 | 0 | 0 |
14/07/2022 |
9.73
|
2,260,269 | 9.55 | 9.91 | 9.45 | 0 | 0 | 0 |
13/07/2022 |
9.64
|
3,183,252 | 9.27 | 9.82 | 9.18 | 0 | 0 | 0 |
12/07/2022 |
9.36
|
697,724 | 9.36 | 9.36 | 9.09 | 0 | 0 | 0 |
11/07/2022 |
9.18
|
1,214,316 | 9.27 | 9.36 | 9.09 | 0 | 0 | 0 |
08/07/2022 |
9.36
|
594,798 | 9.27 | 9.36 | 9.18 | 0 | 0 | 0 |
07/07/2022 |
9.27
|
869,354 | 9.36 | 9.36 | 9.09 | 0 | 0 | 0 |
06/07/2022 |
9.36
|
1,123,871 | 9.36 | 9.45 | 9.27 | 0 | 0 | 0 |
05/07/2022 |
9.36
|
1,285,825 | 9.36 | 9.55 | 9.09 | 0 | 0 | 0 |
04/07/2022 |
9.36
|
654,715 | 9.36 | 9.45 | 9.27 | 0 | 0 | 0 |
01/07/2022 |
9.36
|
948,831 | 9.45 | 9.45 | 9.09 | 0 | 0 | 0 |
30/06/2022 |
9.45
|
864,182 | 9.64 | 9.73 | 9.36 | 0 | 0 | 0 |
29/06/2022 |
9.73
|
1,079,073 | 9.73 | 9.82 | 9.55 | 0 | 0 | 0 |
28/06/2022 |
9.64
|
1,335,164 | 9.45 | 9.73 | 9.45 | 0 | 0 | 0 |
27/06/2022 |
9.55
|
944,086 | 9.27 | 9.55 | 9.18 | 0 | 0 | 0 |
24/06/2022 |
9.45
|
1,688,965 | 9.18 | 9.45 | 9.18 | 0 | 0 | 0 |
23/06/2022 |
9.18
|
586,040 | 9.09 | 9.27 | 9 | 0 | 0 | 0 |
22/06/2022 |
9.09
|
1,537,322 | 9 | 9.27 | 8.91 | 0 | 0 | 0 |
21/06/2022 |
8.91
|
1,022,225 | 8.73 | 9.09 | 8.73 | 0 | 0 | 0 |
20/06/2022 |
8.91
|
1,394,829 | 7.82 | 9.27 | 7.82 | 0 | 0 | 0 |
17/06/2022 |
9.18
|
2,368,859 | 9.18 | 9.45 | 8.91 | 0 | 0 | 0 |
16/06/2022 |
9.45
|
667,835 | 8.09 | 9.73 | 8.09 | 0 | 7,000 | -0.1 |
15/06/2022 |
9.45
|
1,765,037 | 9.45 | 9.82 | 9.27 | 0 | 0 | 0 |
14/06/2022 |
9.73
|
1,494,534 | 9.64 | 10 | 9.55 | 0 | 0 | 0 |
13/06/2022 |
9.91
|
1,861,916 | 10.36 | 10.36 | 9.82 | 0 | 0 | 0 |
10/06/2022 |
10.36
|
896,998 | 10.27 | 10.64 | 10.27 | 0 | 0 | 0 |
09/06/2022 |
10.64
|
474,488 | 9 | 10.73 | 9 | 0 | 0 | 0 |
08/06/2022 |
10.64
|
1,713,808 | 10.27 | 10.73 | 10.27 | 0 | 10,000 | -0.1 |
07/06/2022 |
10.27
|
1,152,230 | 10.27 | 10.45 | 10.09 | 0 | 0 | 0 |
06/06/2022 |
10.27
|
804,597 | 10.36 | 10.55 | 10.27 | 0 | 0 | 0 |
03/06/2022 |
10.55
|
657,011 | 10.36 | 10.64 | 10.36 | 0 | 0 | 0 |
02/06/2022 |
10.64
|
854,281 | 10.64 | 10.73 | 10.55 | 0 | 0 | 0 |
01/06/2022 |
10.82
|
1,307,350 | 10.82 | 10.91 | 10.55 | 0 | 0 | 0 |
31/05/2022 |
10.82
|
1,493,276 | 11 | 11 | 10.73 | 0 | 0 | 0 |
30/05/2022 |
11
|
1,353,479 | 11 | 11.09 | 10.91 | 0 | 0 | 0 |
27/05/2022 |
11
|
1,717,686 | 10.91 | 11.09 | 10.82 | 0 | 0 | 0 |
26/05/2022 |
11
|
3,129,371 | 10.91 | 11.18 | 10.82 | 0 | 0 | 0 |
25/05/2022 |
11
|
5,139,331 | 10.82 | 11.09 | 10.45 | 0 | 0 | 0 |
24/05/2022 |
10.55
|
1,254,292 | 12 | 12 | 10.18 | 0 | 0 | 0 |
23/05/2022 |
10.36
|
1,437,567 | 11.27 | 11.27 | 10.27 | 0 | 0 | 0 |
20/05/2022 |
10.64
|
1,367,755 | 11.36 | 11.36 | 10.45 | 0 | 18,700 | -0.2 |
19/05/2022 |
10.64
|
1,383,966 | 10.55 | 10.64 | 10.27 | 0 | 0 | 0 |
18/05/2022 |
10.64
|
1,822,680 | 10.91 | 10.91 | 10.45 | 0 | 0 | 0 |
17/05/2022 |
10.64
|
2,628,672 | 9.82 | 10.64 | 9.64 | 0 | 0 | 0 |
16/05/2022 |
9.82
|
1,411,642 | 10.55 | 10.55 | 9.64 | 18,700 | 0 | 0.2 |
13/05/2022 |
9.64
|
2,532,768 | 10.18 | 10.18 | 9.45 | 100 | 0 | 0.0 |
12/05/2022 |
10.18
|
2,590,510 | 10.55 | 10.64 | 10 | 55,100 | 0 | 0.6 |
11/05/2022 |
10.55
|
1,151,843 | 10.64 | 10.82 | 10.45 | 0 | 0 | 0 |
10/05/2022 |
10.64
|
1,803,861 | 10.45 | 10.82 | 10 | 0 | 0 | 0 |
09/05/2022 |
10.36
|
2,541,878 | 11.27 | 11.27 | 10.27 | 10,000 | 0 | 0.1 |
06/05/2022 |
11.27
|
1,503,821 | 11.64 | 11.64 | 11.18 | 5,100 | 0 | 0.1 |
05/05/2022 |
11.73
|
1,565,102 | 11.73 | 11.91 | 11.55 | 0 | 0 | 0 |
04/05/2022 |
11.64
|
1,475,000 | 11.73 | 11.91 | 11.55 | 0 | 0 | 0 |
29/04/2022 |
11.82
|
1,600,291 | 11.73 | 11.82 | 11.55 | 3,300 | 27,000 | -0.3 |
28/04/2022 |
11.73
|
1,133,300 | 11.82 | 11.91 | 11.64 | 5,200 | 0 | 0.1 |
27/04/2022 |
11.64
|
1,417,787 | 11.82 | 11.82 | 11.27 | 300 | 0 | 0.0 |
26/04/2022 |
11.73
|
2,043,791 | 11.64 | 12 | 10.91 | 5,000 | 0 | 0.1 |