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) |
-1.98 | -7.99% | 23,669,800 | -1,423,900 | -33.7 |
22.30
25.55
22.80
|
2 tháng
(2024-07-22) |
-0.25 | -1.09% | 55,486,300 | -3,154,200 | -76.6 |
21.90
25.55
22.80
|
3 tháng
(2024-06-21) |
0.04 | 0.16% | 90,566,700 | -2,568,400 | -60.4 |
21.42
27.28
22.80
|
6 tháng
(2024-03-25) |
3.30 | 16.94% | 163,805,800 | -351,200 | -17.4 |
17.77
27.28
22.80
|
12 tháng
(2023-09-25) |
10.79 | 89.91% | 269,606,000 | 627,541 | -5.6 |
11.24
27.28
22.80
|
24 tháng
(2022-09-30) |
11.97 | 110.60% | 372,477,889 | 839,850 | -2.7 |
5.05
27.28
22.80
|
36 tháng
(2021-10-05) |
6.39 | 38.93% | 660,674,506 | 805,366 | -4.0 |
5.05
27.28
22.80
|
60 tháng
(2019-10-16) |
16.74 | 276.53% | 913,912,845 | -4,769,486 | -35.4 |
4.30
27.28
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
7.16
|
167,720 | 7.06 | 7.25 | 7.06 | 0 | 0 | 0 |
13/02/2023 |
7.06
|
188,445 | 7.52 | 7.61 | 7.06 | 0 | 0 | 0 |
10/02/2023 |
7.52
|
137,501 | 7.80 | 7.80 | 7.52 | 0 | 0 | 0 |
09/02/2023 |
7.80
|
65,019 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 |
08/02/2023 |
7.98
|
184,000 | 7.89 | 8.07 | 7.71 | 0 | 0 | 0 |
07/02/2023 |
7.89
|
212,500 | 8.07 | 8.07 | 7.71 | 0 | 0 | 0 |
06/02/2023 |
8.07
|
181,300 | 7.98 | 8.07 | 7.25 | 0 | 0 | 0 |
03/02/2023 |
7.98
|
123,227 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 |
02/02/2023 |
7.80
|
307,400 | 8.07 | 8.07 | 7.71 | 0 | 0 | 0 |
01/02/2023 |
8.07
|
518,994 | 8.26 | 8.53 | 7.98 | 0 | 0 | 0 |
31/01/2023 |
8.26
|
740,498 | 7.89 | 8.35 | 7.80 | 0 | 0 | 0 |
30/01/2023 |
7.89
|
431,600 | 7.98 | 8.26 | 7.89 | 0 | 0 | 0 |
27/01/2023 |
7.98
|
330,401 | 7.61 | 8.07 | 7.61 | 0 | 0 | 0 |
19/01/2023 |
7.61
|
325,415 | 7.52 | 7.61 | 7.34 | 0 | 0 | 0 |
18/01/2023 |
7.52
|
205,500 | 7.34 | 7.52 | 7.34 | 0 | 500 | -0.0 |
17/01/2023 |
7.34
|
261,572 | 7.16 | 7.34 | 7.16 | 0 | 0 | 0 |
16/01/2023 |
7.16
|
79,919 | 7.16 | 7.25 | 7.06 | 0 | 0 | 0 |
13/01/2023 |
7.16
|
85,901 | 7.25 | 7.34 | 7.16 | 0 | 0 | 0 |
12/01/2023 |
7.25
|
128,626 | 7.25 | 7.34 | 7.16 | 0 | 0 | 0 |
11/01/2023 |
7.25
|
116,840 | 7.25 | 7.34 | 7.16 | 0 | 0 | 0 |
10/01/2023 |
7.25
|
70,900 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
09/01/2023 |
7.16
|
113,600 | 7.06 | 7.43 | 7.06 | 0 | 0 | 0 |
06/01/2023 |
7.06
|
139,625 | 7.25 | 7.34 | 7.06 | 0 | 0 | 0 |
05/01/2023 |
7.25
|
111,141 | 7.16 | 7.43 | 7.16 | 0 | 0 | 0 |
04/01/2023 |
7.16
|
262,200 | 7.16 | 7.52 | 7.16 | 0 | 0 | 0 |
03/01/2023 |
7.16
|
174,580 | 6.88 | 7.25 | 6.88 | 0 | 0 | 0 |
30/12/2022 |
6.88
|
167,105 | 6.97 | 7.06 | 6.70 | 0 | 0 | 0 |
29/12/2022 |
6.97
|
44,714 | 7.06 | 7.16 | 6.97 | 900 | 0 | 0.0 |
28/12/2022 |
7.06
|
77,149 | 6.97 | 7.06 | 6.97 | 0 | 300 | -0.0 |
27/12/2022 |
6.97
|
191,768 | 6.61 | 6.97 | 6.51 | 0 | 0 | 0 |
26/12/2022 |
6.61
|
217,701 | 7.25 | 7.25 | 6.61 | 0 | 0 | 0 |
23/12/2022 |
7.25
|
90,213 | 7.25 | 7.34 | 6.97 | 0 | 0 | 0 |
22/12/2022 |
7.25
|
342,460 | 7.34 | 7.43 | 7.06 | 0 | 0 | 0 |
21/12/2022 |
7.34
|
156,111 | 7.52 | 7.61 | 7.06 | 0 | 0 | 0 |
20/12/2022 |
7.52
|
365,113 | 7.71 | 7.71 | 7.25 | 0 | 0 | 0 |
19/12/2022 |
7.71
|
176,621 | 7.89 | 8.17 | 7.71 | 0 | 0 | 0 |
16/12/2022 |
7.89
|
213,800 | 7.98 | 7.98 | 7.43 | 0 | 0 | 0 |
15/12/2022 |
7.98
|
212,700 | 7.98 | 8.07 | 7.34 | 0 | 0 | 0 |
14/12/2022 |
7.98
|
320,350 | 7.89 | 8.26 | 7.98 | 0 | 0 | 0 |
13/12/2022 |
7.89
|
219,900 | 7.89 | 7.98 | 7.61 | 0 | 0 | 0 |
12/12/2022 |
7.89
|
335,115 | 7.80 | 8.26 | 7.80 | 0 | 0 | 0 |
09/12/2022 |
7.80
|
333,451 | 8.07 | 8.26 | 7.71 | 0 | 0 | 0 |
08/12/2022 |
8.07
|
333,905 | 7.61 | 8.35 | 7.61 | 0 | 0 | 0 |
07/12/2022 |
7.61
|
545,710 | 8.26 | 8.44 | 7.43 | 0 | 0 | 0 |
06/12/2022 |
8.26
|
928,761 | 8.17 | 8.90 | 8.26 | 0 | 600 | -0.0 |
05/12/2022 |
8.17
|
725,118 | 7.43 | 8.17 | 7.43 | 0 | 0 | 0 |
02/12/2022 |
7.43
|
389,400 | 7.34 | 7.61 | 6.97 | 0 | 0 | 0 |
01/12/2022 |
7.34
|
549,241 | 7.43 | 7.71 | 7.25 | 0 | 0 | 0 |
30/11/2022 |
7.43
|
205,610 | 7.34 | 7.52 | 7.25 | 0 | 0 | 0 |
29/11/2022 |
7.34
|
439,227 | 7.25 | 7.43 | 7.06 | 0 | 0 | 0 |
28/11/2022 |
7.25
|
273,143 | 6.79 | 7.34 | 6.88 | 0 | 0 | 0 |
25/11/2022 |
6.79
|
156,762 | 6.51 | 6.79 | 6.42 | 0 | 0 | 0 |
24/11/2022 |
6.51
|
123,500 | 6.51 | 6.61 | 6.33 | 0 | 0 | 0 |
23/11/2022 |
6.51
|
195,319 | 6.70 | 6.88 | 6.51 | 0 | 0 | 0 |
22/11/2022 |
6.70
|
413,607 | 6.88 | 7.16 | 6.51 | 0 | 0 | 0 |
21/11/2022 |
6.88
|
413,900 | 6.33 | 6.88 | 6.42 | 0 | 0 | 0 |
18/11/2022 |
6.33
|
392,200 | 6.06 | 6.42 | 5.50 | 0 | 0 | 0 |
17/11/2022 |
6.06
|
447,873 | 5.50 | 6.06 | 5.05 | 0 | 0 | 0 |
16/11/2022 |
5.50
|
638,163 | 5.05 | 5.50 | 4.59 | 0 | 0 | 0 |
15/11/2022 |
5.05
|
726,312 | 5.60 | 5.60 | 5.05 | 0 | 0 | 0 |
14/11/2022 |
5.60
|
337,010 | 6.06 | 6.24 | 5.50 | 0 | 0 | 0 |
11/11/2022 |
6.06
|
201,465 | 6.06 | 6.33 | 5.87 | 0 | 0 | 0 |
10/11/2022 |
6.06
|
383,109 | 6.51 | 6.61 | 5.87 | 0 | 0 | 0 |
09/11/2022 |
6.51
|
109,700 | 6.33 | 6.70 | 5.78 | 0 | 0 | 0 |
08/11/2022 |
6.33
|
288,100 | 6.51 | 6.70 | 5.87 | 0 | 0 | 0 |
07/11/2022 |
6.51
|
243,400 | 7.16 | 7.34 | 6.51 | 0 | 0 | 0 |
04/11/2022 |
7.16
|
259,900 | 7.61 | 7.61 | 7.16 | 100 | 0 | 0.0 |
03/11/2022 |
7.61
|
141,900 | 7.43 | 7.61 | 7.34 | 0 | 0 | 0 |
02/11/2022 |
7.43
|
178,410 | 7.71 | 7.80 | 7.43 | 0 | 0 | 0 |
01/11/2022 |
7.71
|
99,420 | 7.71 | 7.89 | 7.52 | 0 | 0 | 0 |
31/10/2022 |
7.71
|
147,938 | 7.71 | 7.80 | 7.34 | 0 | 0 | 0 |
28/10/2022 |
7.71
|
172,688 | 7.52 | 7.98 | 7.61 | 0 | 0 | 0 |
27/10/2022 |
7.52
|
182,608 | 7.43 | 7.89 | 7.25 | 0 | 0 | 0 |
26/10/2022 |
7.43
|
383,100 | 7.16 | 7.52 | 6.51 | 0 | 0 | 0 |
25/10/2022 |
7.16
|
449,900 | 7.71 | 7.98 | 7.16 | 0 | 0 | 0 |
24/10/2022 |
7.71
|
312,550 | 8.26 | 8.62 | 7.71 | 0 | 0 | 0 |
21/10/2022 |
8.26
|
328,300 | 8.99 | 9.17 | 8.26 | 0 | 0 | 0 |
20/10/2022 |
8.99
|
76,500 | 9.17 | 9.27 | 8.99 | 0 | 0 | 0 |
19/10/2022 |
9.17
|
203,000 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 |
18/10/2022 |
9.08
|
194,727 | 8.99 | 9.45 | 8.99 | 0 | 0 | 0 |
17/10/2022 |
8.99
|
194,532 | 9.08 | 9.08 | 8.81 | 0 | 0 | 0 |
14/10/2022 |
9.08
|
208,360 | 9.08 | 9.36 | 9.08 | 0 | 0 | 0 |
13/10/2022 |
9.08
|
198,956 | 9.17 | 9.36 | 8.90 | 0 | 0 | 0 |
12/10/2022 |
9.17
|
300,515 | 8.53 | 9.27 | 8.53 | 0 | 0 | 0 |
11/10/2022 |
8.53
|
268,305 | 9.17 | 9.45 | 8.53 | 0 | 0 | 0 |
10/10/2022 |
9.17
|
382,561 | 8.53 | 9.36 | 8.26 | 0 | 1,400 | -0.0 |
07/10/2022 |
8.53
|
474,548 | 9.36 | 9.45 | 8.44 | 0 | 0 | 0 |
06/10/2022 |
9.36
|
263,911 | 9.73 | 9.82 | 9.27 | 0 | 0 | 0 |
05/10/2022 |
9.73
|
163,300 | 9.36 | 9.91 | 9.54 | 0 | 0 | 0 |
04/10/2022 |
9.36
|
342,421 | 10.09 | 10.37 | 9.27 | 0 | 0 | 0 |
03/10/2022 |
10.09
|
265,800 | 10.83 | 10.83 | 10.09 | 0 | 0 | 0 |
30/09/2022 |
10.83
|
476,199 | 10.83 | 10.83 | 10.18 | 0 | 0 | 0 |
29/09/2022 |
10.83
|
211,100 | 10.83 | 11.19 | 10.83 | 0 | 0 | 0 |
28/09/2022 |
10.83
|
389,720 | 11.01 | 11.10 | 10.83 | 100 | 0 | 0.0 |
27/09/2022 |
11.01
|
222,969 | 10.83 | 11.19 | 10.83 | 0 | 0 | 0 |
26/09/2022 |
10.83
|
506,426 | 11.47 | 11.47 | 10.73 | 0 | 0 | 0 |
23/09/2022 |
11.47
|
295,269 | 11.47 | 11.74 | 11.47 | 0 | 0 | 0 |
22/09/2022 |
11.47
|
393,758 | 11.47 | 11.65 | 11.19 | 0 | 0 | 0 |
21/09/2022 |
11.47
|
123,257 | 11.47 | 11.56 | 11.28 | 0 | 0 | 0 |
20/09/2022 |
11.47
|
308,950 | 11.28 | 11.47 | 11.10 | 0 | 0 | 0 |