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 | 0% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
8.20
|
207,957 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
19/09/2022 |
7.70
|
116,410 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
16/09/2022 |
7.90
|
203,905 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
15/09/2022 |
8.40
|
68,300 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
14/09/2022 |
8.40
|
146,900 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
13/09/2022 |
8.40
|
38,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
12/09/2022 |
8.40
|
53,357 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
09/09/2022 |
8.40
|
173,100 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
08/09/2022 |
8.20
|
189,800 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
07/09/2022 |
8.60
|
158,344 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
06/09/2022 |
8.90
|
109,200 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
05/09/2022 |
9.10
|
66,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
31/08/2022 |
9.10
|
80,700 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
30/08/2022 |
9.10
|
110,800 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
29/08/2022 |
9
|
224,810 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
26/08/2022 |
9.40
|
201,900 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
25/08/2022 |
9.50
|
402,200 | 9 | 9.80 | 9 | 0 | 0 | 0 |
24/08/2022 |
9
|
195,870 | 8.90 | 9.10 | 8.80 | 0 | 400 | -0.0 |
23/08/2022 |
8.90
|
78,400 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
22/08/2022 |
8.60
|
233,400 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
19/08/2022 |
8.80
|
141,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
18/08/2022 |
8.90
|
60,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
17/08/2022 |
8.90
|
150,100 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
16/08/2022 |
9.10
|
196,800 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
15/08/2022 |
8.90
|
103,010 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
12/08/2022 |
8.90
|
106,200 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
11/08/2022 |
8.90
|
221,308 | 9 | 9.30 | 8.70 | 0 | 0 | 0 |
10/08/2022 |
9
|
140,700 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
09/08/2022 |
9.10
|
358,842 | 8.90 | 9.30 | 8.90 | 0 | 10,000 | -0.1 |
08/08/2022 |
8.90
|
115,410 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
05/08/2022 |
9.10
|
130,600 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
04/08/2022 |
8.80
|
189,000 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
03/08/2022 |
9.10
|
349,800 | 8.90 | 9.20 | 8.70 | 0 | 1,200 | -0.0 |
02/08/2022 |
8.90
|
225,700 | 9 | 9 | 8.70 | 0 | 10,000 | -0.1 |
01/08/2022 |
9
|
637,800 | 8.40 | 9.10 | 8.30 | 0 | 0 | 0 |
29/07/2022 |
8.40
|
208,200 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
28/07/2022 |
8.70
|
442,600 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
27/07/2022 |
8.30
|
710,800 | 7.70 | 8.40 | 7.50 | 0 | 0 | 0 |
26/07/2022 |
7.70
|
76,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
25/07/2022 |
7.70
|
213,554 | 7.80 | 8.40 | 7.70 | 1,200 | 0 | 0.0 |
22/07/2022 |
7.80
|
498,150 | 7.10 | 7.80 | 7.20 | 11,000 | 1,200 | 0.1 |
21/07/2022 |
7.10
|
103,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
20/07/2022 |
7.30
|
232,100 | 7.10 | 7.30 | 7.10 | 2,000 | 0 | 0.0 |
19/07/2022 |
7.10
|
172,500 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
18/07/2022 |
7.20
|
226,600 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
15/07/2022 |
7.20
|
178,000 | 7.20 | 7.30 | 7.20 | 3,000 | 0 | 0.0 |
14/07/2022 |
7.20
|
252,710 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
13/07/2022 |
7.20
|
288,900 | 7 | 7.30 | 6.90 | 1,000 | 0 | 0.0 |
12/07/2022 |
7
|
124,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
11/07/2022 |
7
|
93,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
08/07/2022 |
7
|
205,200 | 7 | 7.20 | 7 | 0 | 0 | 0 |
07/07/2022 |
7
|
274,400 | 6.70 | 7.10 | 6.70 | 0 | 3,000 | -0.0 |
06/07/2022 |
6.70
|
65,500 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
05/07/2022 |
6.90
|
50,800 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
04/07/2022 |
7.20
|
372,324 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
01/07/2022 |
7.20
|
142,306 | 6.60 | 7.20 | 6.30 | 0 | 0 | 0 |
30/06/2022 |
6.60
|
169,500 | 7 | 7.10 | 6.30 | 0 | 0 | 0 |
29/06/2022 |
7
|
253,651 | 7 | 7.10 | 6.30 | 0 | 0 | 0 |
28/06/2022 |
7
|
265,104 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
27/06/2022 |
6.90
|
254,660 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
24/06/2022 |
6.50
|
197,010 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
23/06/2022 |
6.60
|
204,320 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
22/06/2022 |
6.10
|
363,600 | 5.60 | 6.10 | 5.60 | 2,000 | 0 | 0.0 |
21/06/2022 |
5.60
|
503,989 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
20/06/2022 |
6.10
|
300,710 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
17/06/2022 |
6.70
|
387,200 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
16/06/2022 |
7.20
|
468,800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
15/06/2022 |
6.60
|
500,600 | 7.30 | 7.40 | 6.60 | 0 | 0 | 0 |
14/06/2022 |
7.30
|
519,600 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
13/06/2022 |
7.50
|
542,200 | 8.30 | 8.30 | 7.50 | 0 | 2,200 | -0.0 |
10/06/2022 |
8.30
|
182,910 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
09/06/2022 |
8.80
|
111,100 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
08/06/2022 |
8.80
|
173,937 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
07/06/2022 |
8.70
|
368,210 | 9 | 9 | 8.30 | 0 | 0 | 0 |
06/06/2022 |
9
|
302,808 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
03/06/2022 |
9
|
412,402 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
02/06/2022 |
9
|
259,537 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
01/06/2022 |
9.10
|
269,408 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
31/05/2022 |
9
|
573,949 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
30/05/2022 |
9.40
|
546,735 | 8.90 | 9.70 | 8.80 | 0 | 0 | 0 |
27/05/2022 |
8.90
|
415,700 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
26/05/2022 |
8.80
|
226,200 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
25/05/2022 |
8.90
|
249,706 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
24/05/2022 |
8.60
|
154,425 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
23/05/2022 |
8.60
|
151,000 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
20/05/2022 |
8.80
|
408,800 | 8.70 | 9.10 | 8.50 | 0 | 0 | 0 |
19/05/2022 |
8.70
|
126,200 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
18/05/2022 |
8.90
|
379,000 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
17/05/2022 |
8.70
|
412,201 | 8 | 8.80 | 7.80 | 600 | 0 | 0.0 |
16/05/2022 |
8
|
253,800 | 8 | 8.70 | 8 | 100 | 0 | 0.0 |
13/05/2022 |
8
|
689,900 | 8.80 | 8.90 | 8 | 0 | 0 | 0 |
12/05/2022 |
8.80
|
445,721 | 9.20 | 9.50 | 8.40 | 0 | 0 | 0 |
11/05/2022 |
9.20
|
437,538 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
10/05/2022 |
8.40
|
730,400 | 9.20 | 9.40 | 8.30 | 100 | 0 | 0.0 |
09/05/2022 |
9.20
|
500,500 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
06/05/2022 |
10.20
|
206,400 | 10.60 | 10.60 | 10.10 | 0 | 1,100 | -0.0 |
05/05/2022 |
10.60
|
224,300 | 10.70 | 11 | 10.20 | 0 | 0 | 0 |
04/05/2022 |
10.70
|
193,000 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
29/04/2022 |
10.90
|
455,100 | 10.60 | 11.10 | 10.40 | 900 | 0 | 0.0 |
28/04/2022 |
10.60
|
358,500 | 10.70 | 10.80 | 10.40 | 0 | 0 | 0 |