Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.59 | -5.06% | 682,200 | -3,500 | -0.0 |
11
11.69
11.10
|
2 tháng
(2024-07-22) |
-1.45 | -11.58% | 1,679,500 | -2,800 | -0.0 |
11
12.94
11.10
|
3 tháng
(2024-06-24) |
-9.60 | -46.38% | 6,342,600 | 1,940 | 0.1 |
11
20.70
11.10
|
6 tháng
(2024-03-25) |
-1.36 | -10.90% | 9,638,700 | 13,240 | 0.2 |
11
20.70
11.10
|
12 tháng
(2023-09-27) |
-2.80 | -20.12% | 12,020,800 | 16,340 | 0.3 |
11
20.70
11.10
|
24 tháng
(2022-10-03) |
4.21 | 60.99% | 26,985,562 | -6,760 | -0.2 |
3.93
20.70
11.10
|
36 tháng
(2021-10-06) |
-0.60 | -5.09% | 35,324,577 | -9,777,262 | -89.0 |
3.93
20.70
11.10
|
60 tháng
(2019-10-17) |
3.76 | 51.15% | 48,973,614 | -9,884,322 | -89.4 |
3.93
20.70
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2022 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
08/09/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
07/09/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
06/09/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
05/09/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
31/08/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
30/08/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
29/08/2022 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
26/08/2022 |
8.29
|
56,900 | 8.03 | 9.16 | 7.51 | 0 | 0 | 0 |
25/08/2022 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
24/08/2022 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
23/08/2022 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
22/08/2022 |
8.03
|
0 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 |
19/08/2022 |
7.94
|
20,201 | 8.12 | 8.12 | 7.85 | 0 | 0 | 0 |
18/08/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
17/08/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
16/08/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
15/08/2022 |
8.12
|
0 | 7.77 | 8.12 | 8.12 | 0 | 0 | 0 |
12/08/2022 |
7.77
|
20,492 | 7.33 | 8.38 | 7.77 | 0 | 0 | 0 |
11/08/2022 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
10/08/2022 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
09/08/2022 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
08/08/2022 |
7.33
|
0 | 7.85 | 7.33 | 7.33 | 0 | 0 | 0 |
05/08/2022 |
7.85
|
15,837 | 7.16 | 7.85 | 7.16 | 0 | 0 | 0 |
04/08/2022 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
03/08/2022 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
02/08/2022 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
01/08/2022 |
7.16
|
0 | 7.24 | 7.16 | 7.16 | 0 | 0 | 0 |
29/07/2022 |
7.24
|
9,540 | 7.07 | 7.24 | 7.07 | 0 | 0 | 0 |
28/07/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
27/07/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
26/07/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
25/07/2022 |
7.07
|
0 | 6.81 | 7.07 | 7.07 | 0 | 0 | 0 |
22/07/2022 |
6.81
|
20,429 | 6.81 | 7.16 | 6.63 | 0 | 0 | 0 |
21/07/2022 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
20/07/2022 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
19/07/2022 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
18/07/2022 |
6.81
|
0 | 6.63 | 6.81 | 6.81 | 0 | 0 | 0 |
15/07/2022 |
6.63
|
9,501 | 6.89 | 6.89 | 6.37 | 0 | 0 | 0 |
14/07/2022 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
13/07/2022 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
12/07/2022 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
11/07/2022 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
08/07/2022 |
6.89
|
7,147 | 7.77 | 7.77 | 6.89 | 0 | 0 | 0 |
07/07/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
06/07/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
05/07/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
04/07/2022 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
01/07/2022 |
7.77
|
39,299 | 7.42 | 7.94 | 7.42 | 0 | 100 | -0.0 |
30/06/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
29/06/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
28/06/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
27/06/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
24/06/2022 |
7.42
|
13,910 | 7.42 | 7.42 | 7.24 | 0 | 0 | 0 |
23/06/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
22/06/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
21/06/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
20/06/2022 |
7.42
|
0 | 6.72 | 7.42 | 7.42 | 0 | 0 | 0 |
17/06/2022 |
6.72
|
49,000 | 7.24 | 7.51 | 6.72 | 0 | 4,999,998 | -47.5 |
16/06/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
15/06/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
14/06/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
13/06/2022 |
7.24
|
0 | 7.33 | 7.24 | 7.33 | 0 | 0 | 0 |
10/06/2022 |
7.33
|
21,199 | 7.33 | 7.42 | 7.07 | 0 | 0 | 0 |
09/06/2022 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
08/06/2022 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
07/06/2022 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
06/06/2022 |
7.33
|
0 | 7.42 | 7.33 | 7.42 | 0 | 0 | 0 |
03/06/2022 |
7.42
|
55,829 | 7.24 | 7.51 | 7.07 | 0 | 0 | 0 |
02/06/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
01/06/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
31/05/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
30/05/2022 |
7.24
|
0 | 7.16 | 7.24 | 7.16 | 0 | 0 | 0 |
27/05/2022 |
7.16
|
30,520 | 7.24 | 7.42 | 6.98 | 0 | 270,000 | -2.3 |
26/05/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
25/05/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
24/05/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
23/05/2022 |
7.24
|
0 | 7.33 | 7.24 | 7.24 | 0 | 0 | 0 |
20/05/2022 |
7.33
|
30,973 | 7.07 | 7.51 | 6.81 | 0 | 2,200 | -0.0 |
19/05/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
18/05/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
17/05/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
16/05/2022 |
7.07
|
0 | 6.89 | 7.07 | 7.07 | 0 | 0 | 0 |
13/05/2022 |
6.89
|
66,613 | 7.24 | 7.24 | 6.81 | 0 | 0 | 0 |
12/05/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
11/05/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
10/05/2022 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
09/05/2022 |
7.24
|
0 | 7.59 | 7.24 | 7.24 | 0 | 0 | 0 |
06/05/2022 |
7.59
|
45,076 | 7.07 | 7.59 | 6.98 | 400 | 0 | 0.0 |
05/05/2022 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
04/05/2022 |
7.07
|
0 | 7.16 | 7.07 | 7.07 | 0 | 0 | 0 |
29/04/2022 |
7.16
|
42,133 | 7.16 | 7.51 | 6.63 | 0 | 0 | 0 |
28/04/2022 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
27/04/2022 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
26/04/2022 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
25/04/2022 |
7.16
|
0 | 7.07 | 7.16 | 7.16 | 0 | 0 | 0 |
22/04/2022 |
7.07
|
105,991 | 8.12 | 8.12 | 6.98 | 0 | 500 | -0.0 |
21/04/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
20/04/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
19/04/2022 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |