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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
10.65
|
30,700 | 10.15 | 10.70 | 9.50 | 0 | 0 | -0.0 |
19/09/2022 |
10.15
|
2,100 | 10.20 | 10.20 | 10 | 0 | 0 | -0.0 |
16/09/2022 |
10.20
|
2,300 | 10.40 | 10.40 | 10.10 | 0 | 0 | -0.0 |
15/09/2022 |
10.40
|
1,500 | 10.50 | 10.50 | 10.10 | 0 | 0 | -0.0 |
14/09/2022 |
10.50
|
2,100 | 10.60 | 10.60 | 10.05 | 0 | 0 | -0.0 |
13/09/2022 |
10.60
|
40,300 | 10.75 | 10.75 | 10 | 0 | 0 | -0.0 |
12/09/2022 |
10.75
|
6,400 | 10.60 | 11 | 10.10 | 0 | 0 | -0.0 |
09/09/2022 |
10.60
|
13,300 | 10.50 | 10.90 | 10.20 | 0 | 0 | -0.0 |
08/09/2022 |
10.50
|
5,800 | 10 | 10.50 | 10 | 0 | 0 | -0.0 |
07/09/2022 |
10
|
65,200 | 10.60 | 11 | 9.86 | 0 | 0 | -0.0 |
06/09/2022 |
10.60
|
10,800 | 10.65 | 10.65 | 10.50 | 0 | 0 | -0.0 |
05/09/2022 |
10.65
|
33,500 | 10.75 | 11.30 | 10.65 | 0 | 0 | -0.0 |
31/08/2022 |
10.75
|
12,800 | 10.50 | 10.95 | 10.35 | 0 | 0 | -0.0 |
30/08/2022 |
10.50
|
11,800 | 10.30 | 10.95 | 10.35 | 0 | 800 | -0.0 |
29/08/2022 |
10.30
|
15,900 | 10.50 | 10.50 | 9.78 | 0 | 0 | 0.0 |
26/08/2022 |
10.50
|
17,800 | 10.75 | 10.80 | 10.50 | 0 | 0 | 0.0 |
25/08/2022 |
10.75
|
15,300 | 10.90 | 10.90 | 10.45 | 0 | 0 | 0.0 |
24/08/2022 |
10.90
|
6,000 | 10.80 | 11 | 10.40 | 0 | 0 | 0.0 |
23/08/2022 |
10.80
|
18,700 | 10.90 | 10.90 | 10.45 | 0 | 0 | 0.0 |
22/08/2022 |
10.90
|
9,200 | 11 | 11 | 10.40 | 0 | 0 | 0.0 |
19/08/2022 |
11
|
18,400 | 10.70 | 11 | 10.10 | 0 | 0 | 0.0 |
18/08/2022 |
10.70
|
17,500 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0.0 |
17/08/2022 |
10.85
|
30,900 | 11 | 11.05 | 10.70 | 0 | 0 | 0.0 |
16/08/2022 |
11
|
31,200 | 11.35 | 11.75 | 10.80 | 800 | 0 | 0.0 |
15/08/2022 |
11.35
|
78,100 | 11.25 | 11.75 | 11.15 | 6,000 | 0 | 0.1 |
12/08/2022 |
11.25
|
94,500 | 10.55 | 11.25 | 10.60 | 0 | 0 | 0.0 |
11/08/2022 |
10.55
|
102,200 | 9.87 | 10.55 | 10.50 | 1,000 | 0 | 0.0 |
10/08/2022 |
9.87
|
61,600 | 9.23 | 9.87 | 9.22 | 0 | 0 | 0.0 |
09/08/2022 |
9.23
|
31,800 | 9.23 | 9.23 | 9.10 | 0 | 0 | 0.0 |
08/08/2022 |
9.23
|
39,900 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0.0 |
05/08/2022 |
9.28
|
10,400 | 9.27 | 9.35 | 9.01 | 0 | 0 | 0.0 |
04/08/2022 |
9.27
|
7,500 | 9.13 | 9.27 | 9.10 | 0 | 0 | 0.0 |
03/08/2022 |
9.13
|
8,400 | 8.95 | 9.16 | 8.94 | 0 | 0 | 0.0 |
02/08/2022 |
8.95
|
15,100 | 8.80 | 9 | 8.79 | 0 | 0 | 0.0 |
01/08/2022 |
8.80
|
15,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0.0 |
29/07/2022 |
8.80
|
8,000 | 8.71 | 8.90 | 8.20 | 0 | 0 | 0.0 |
28/07/2022 |
8.71
|
6,700 | 8.37 | 8.71 | 8.42 | 0 | 0 | 0.0 |
27/07/2022 |
8.37
|
1,900 | 8.79 | 8.80 | 8.20 | 0 | 0 | 0.0 |
26/07/2022 |
8.79
|
1,500 | 8.79 | 8.80 | 8.79 | 0 | 0 | 0.0 |
25/07/2022 |
8.79
|
4,000 | 8.88 | 8.95 | 8.35 | 0 | 0 | 0.0 |
22/07/2022 |
8.88
|
37,500 | 9.49 | 9.49 | 8.83 | 0 | 0 | 0.0 |
21/07/2022 |
9.49
|
3,900 | 9.20 | 9.69 | 8.72 | 0 | 0 | 0.0 |
20/07/2022 |
9.20
|
59,300 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0.0 |
19/07/2022 |
8.60
|
3,900 | 8.51 | 8.60 | 8.48 | 0 | 0 | 0.0 |
18/07/2022 |
8.51
|
9,400 | 8.87 | 8.87 | 8.46 | 0 | 0 | 0.0 |
15/07/2022 |
8.87
|
25,000 | 8.89 | 8.89 | 8.50 | 0 | 0 | 0.0 |
14/07/2022 |
8.89
|
2,400 | 8.85 | 8.90 | 8.52 | 0 | 0 | 0.0 |
13/07/2022 |
8.85
|
11,900 | 8.35 | 8.89 | 8.30 | 0 | 0 | 0.0 |
12/07/2022 |
8.35
|
22,400 | 8.10 | 8.42 | 8.01 | 0 | 0 | 0.0 |
11/07/2022 |
8.10
|
81,200 | 8.04 | 8.10 | 7.95 | 0 | 0 | 0.0 |
08/07/2022 |
8.04
|
37,000 | 8.03 | 8.10 | 7.91 | 0 | 0 | 0.0 |
07/07/2022 |
8.03
|
15,700 | 8.01 | 8.03 | 7.80 | 0 | 0 | 0.0 |
06/07/2022 |
8.01
|
9,100 | 8.48 | 8.48 | 7.94 | 0 | 0 | 0.0 |
05/07/2022 |
8.48
|
15,800 | 8.24 | 8.69 | 8 | 0 | 0 | 0.0 |
04/07/2022 |
8.24
|
6,200 | 8.41 | 8.60 | 8.24 | 0 | 0 | 0.0 |
01/07/2022 |
8.41
|
11,700 | 8.50 | 8.99 | 7.93 | 0 | 0 | 0.0 |
30/06/2022 |
8.50
|
8,100 | 8.50 | 9 | 8.50 | 0 | 0 | 0.0 |
29/06/2022 |
8.50
|
10,300 | 8.70 | 8.75 | 8.40 | 0 | 0 | 0 |
28/06/2022 |
8.70
|
10,100 | 8.60 | 8.80 | 8.70 | 0 | 0 | 0.0 |
27/06/2022 |
8.60
|
1,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0.0 |
24/06/2022 |
8.50
|
7,000 | 8.84 | 8.99 | 8.50 | 0 | 0 | 0.0 |
23/06/2022 |
8.84
|
4,600 | 8.84 | 8.88 | 8.26 | 0 | 0 | 0.0 |
22/06/2022 |
8.84
|
9,100 | 8.48 | 8.90 | 8.03 | 0 | 0 | 0.0 |
21/06/2022 |
8.48
|
26,800 | 9.10 | 9.10 | 8.47 | 0 | 0 | 0.0 |
20/06/2022 |
9.10
|
17,900 | 9.10 | 9.50 | 8.51 | 0 | 0 | 0 |
17/06/2022 |
9.10
|
16,900 | 9.74 | 9.74 | 9.08 | 0 | 0 | 0.0 |
16/06/2022 |
9.74
|
6,400 | 9.40 | 9.99 | 9.05 | 0 | 0 | 0.0 |
15/06/2022 |
9.40
|
27,500 | 9.50 | 10.05 | 9.18 | 0 | 0 | 0.0 |
14/06/2022 |
9.50
|
42,200 | 9.77 | 9.87 | 9.10 | 0 | 0 | 0.0 |
13/06/2022 |
9.77
|
102,900 | 10.50 | 10.50 | 9.77 | 0 | 0 | 0.0 |
10/06/2022 |
10.50
|
5,700 | 10.85 | 10.85 | 10.40 | 400 | 0 | 0.0 |
09/06/2022 |
10.85
|
14,800 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0.0 |
08/06/2022 |
10.90
|
30,700 | 10.80 | 11.55 | 10.75 | 0 | 0 | 0.0 |
07/06/2022 |
10.80
|
26,300 | 11.30 | 11.30 | 10.55 | 0 | 0 | 0.0 |
06/06/2022 |
11.30
|
33,500 | 11.70 | 11.70 | 11 | 1,000 | 0 | 0.0 |
03/06/2022 |
11.70
|
7,000 | 11.85 | 11.85 | 11.40 | 0 | 0 | 0.0 |
02/06/2022 |
11.85
|
11,100 | 12.45 | 12.45 | 11.85 | 0 | 0 | 0.0 |
01/06/2022 |
12.45
|
12,000 | 12.10 | 12.60 | 11.80 | 100 | 0 | 0.0 |
31/05/2022 |
12.10
|
13,800 | 12.10 | 12.10 | 11.85 | 0 | 0 | -0.0 |
30/05/2022 |
12.10
|
21,700 | 12.40 | 12.75 | 12 | 0 | 0 | -0.0 |
27/05/2022 |
12.40
|
12,700 | 12.35 | 12.40 | 12 | 0 | 0 | -0.0 |
26/05/2022 |
12.35
|
17,200 | 12.35 | 12.50 | 12.30 | 0 | 0 | -0.0 |
25/05/2022 |
12.35
|
46,200 | 12.20 | 12.90 | 11.50 | 0 | 0 | -0.0 |
24/05/2022 |
12.20
|
1,200 | 12.55 | 12.55 | 11.90 | 0 | 0 | -0.0 |
23/05/2022 |
12.55
|
14,100 | 12.55 | 12.80 | 12 | 0 | 0 | -0.0 |
20/05/2022 |
12.55
|
26,400 | 12.55 | 13.40 | 12.50 | 0 | 0 | -0.0 |
19/05/2022 |
12.55
|
9,100 | 12.60 | 12.65 | 11.90 | 0 | 0 | -0.0 |
18/05/2022 |
12.60
|
20,700 | 12.10 | 12.60 | 11.40 | 0 | 0 | -0.0 |
17/05/2022 |
12.10
|
21,300 | 11.80 | 12.20 | 11.10 | 0 | 0 | -0.0 |
16/05/2022 |
11.80
|
21,300 | 12.25 | 13 | 11.80 | 0 | 0 | -0.0 |
13/05/2022 |
12.25
|
50,600 | 13.15 | 13.40 | 12.25 | 0 | 500 | -0.0 |
12/05/2022 |
13.15
|
9,800 | 14.10 | 14.10 | 13.15 | 0 | 0 | 0 |
11/05/2022 |
14.10
|
37,200 | 13.70 | 14.55 | 13.40 | 0 | 0 | 0 |
10/05/2022 |
13.70
|
38,700 | 13.95 | 13.95 | 13 | 0 | 0 | 0 |
09/05/2022 |
13.95
|
32,700 | 14.95 | 14.95 | 13.95 | 0 | 0 | 0 |
06/05/2022 |
14.95
|
80,300 | 14 | 14.95 | 14 | 0 | 0 | 0 |
05/05/2022 |
14
|
53,000 | 13.10 | 14 | 12.50 | 0 | 0 | 0 |
04/05/2022 |
13.10
|
67,100 | 13.90 | 13.90 | 12.95 | 0 | 0 | 0 |
29/04/2022 |
13.90
|
29,700 | 14.60 | 14.80 | 13.80 | 0 | 0 | 0 |
28/04/2022 |
14.60
|
27,000 | 14.50 | 14.90 | 14.10 | 0 | 0 | 0 |