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) |
-0.10 | -7.14% | 2,569,200 | 0 | 0 |
1.30
1.50
1.30
|
2 tháng
(2024-07-22) |
-0.50 | -27.78% | 4,338,000 | 0 | 0 |
1.30
1.80
1.30
|
3 tháng
(2024-06-21) |
-0.90 | -40.91% | 7,394,800 | 0 | 0 |
1.30
2.20
1.30
|
6 tháng
(2024-03-25) |
-1.90 | -59.38% | 26,608,087 | 0 | 0 |
1.30
3.20
1.30
|
12 tháng
(2023-09-25) |
-1.90 | -59.38% | 53,800,121 | 0 | 0 |
1.30
3.50
1.30
|
24 tháng
(2022-09-30) |
-3.60 | -73.47% | 155,179,350 | -100 | -0.0 |
1.30
4.90
1.30
|
36 tháng
(2021-10-05) |
-13.10 | -90.97% | 307,281,603 | 24,000 | 0.4 |
1.30
25.80
1.30
|
60 tháng
(2021-03-08) |
-14.70 | -91.88% | 316,335,776 | 30,600 | 0.5 |
1.30
25.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
6.60
|
281,900 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
16/09/2022 |
6.90
|
219,900 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
15/09/2022 |
6.90
|
196,700 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
14/09/2022 |
7.10
|
300,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
13/09/2022 |
7.30
|
151,101 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
12/09/2022 |
7.30
|
531,969 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
09/09/2022 |
6.80
|
236,901 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
08/09/2022 |
6.90
|
187,600 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
07/09/2022 |
7
|
284,601 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
06/09/2022 |
7.20
|
333,000 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
05/09/2022 |
7.40
|
238,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
31/08/2022 |
7.60
|
153,900 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
30/08/2022 |
7.70
|
165,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
29/08/2022 |
7.60
|
406,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
26/08/2022 |
7.80
|
206,811 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
25/08/2022 |
7.90
|
262,130 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
24/08/2022 |
8
|
148,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
23/08/2022 |
7.90
|
352,700 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
22/08/2022 |
7.70
|
347,706 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
19/08/2022 |
7.90
|
388,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
18/08/2022 |
8
|
361,100 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
17/08/2022 |
8.20
|
206,500 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
16/08/2022 |
8.20
|
254,308 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
15/08/2022 |
8.20
|
211,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
12/08/2022 |
8.30
|
233,730 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
11/08/2022 |
8.30
|
738,400 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
10/08/2022 |
8.50
|
318,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
09/08/2022 |
8.50
|
335,505 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
08/08/2022 |
8.30
|
823,052 | 8 | 8.50 | 8 | 0 | 0 | 0 |
05/08/2022 |
8
|
263,300 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
04/08/2022 |
7.90
|
491,100 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
03/08/2022 |
8.10
|
137,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
02/08/2022 |
8
|
515,600 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
01/08/2022 |
7.80
|
179,500 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
29/07/2022 |
7.80
|
249,600 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
28/07/2022 |
7.80
|
252,100 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
27/07/2022 |
7.70
|
148,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
26/07/2022 |
7.80
|
442,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
25/07/2022 |
8.20
|
133,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
22/07/2022 |
8.20
|
469,910 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
21/07/2022 |
8.20
|
131,935 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
20/07/2022 |
8.30
|
380,100 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
19/07/2022 |
8.10
|
264,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
18/07/2022 |
8.20
|
107,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
15/07/2022 |
8.20
|
118,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
14/07/2022 |
8.30
|
1,658,710 | 8.10 | 8.50 | 7.80 | 0 | 0 | 0 |
13/07/2022 |
8.10
|
260,502 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
12/07/2022 |
8.10
|
163,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
11/07/2022 |
8.20
|
401,901 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
08/07/2022 |
8.60
|
1,030,700 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
07/07/2022 |
8.10
|
998,600 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
06/07/2022 |
8.20
|
1,464,600 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
05/07/2022 |
8.50
|
1,291,500 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
04/07/2022 |
8.40
|
931,300 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
01/07/2022 |
8.10
|
250,000 | 8.50 | 8.50 | 8.10 | 0 | 1,700 | -0.0 |
30/06/2022 |
8.50
|
109,300 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
29/06/2022 |
8.60
|
154,660 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
28/06/2022 |
8.70
|
294,500 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
27/06/2022 |
8.60
|
121,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
24/06/2022 |
8.60
|
167,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
23/06/2022 |
8.70
|
391,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
22/06/2022 |
9
|
112,600 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
21/06/2022 |
9
|
448,367 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
20/06/2022 |
9.20
|
420,640 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
17/06/2022 |
9.50
|
384,100 | 9.70 | 9.70 | 8.90 | 0 | 0 | 0 |
16/06/2022 |
9.70
|
178,700 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
15/06/2022 |
9.70
|
273,900 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
14/06/2022 |
9.80
|
329,810 | 9.60 | 9.80 | 9.10 | 0 | 0 | 0 |
13/06/2022 |
9.60
|
770,849 | 9.50 | 9.70 | 8.70 | 0 | 0 | 0 |
10/06/2022 |
9.50
|
432,500 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
09/06/2022 |
9.70
|
284,602 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
08/06/2022 |
9.80
|
281,037 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
07/06/2022 |
10
|
280,900 | 10 | 10 | 9.50 | 0 | 0 | 0 |
06/06/2022 |
10
|
609,736 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
03/06/2022 |
10
|
1,091,400 | 9.70 | 10.10 | 9.40 | 0 | 0 | 0 |
02/06/2022 |
9.70
|
875,748 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
01/06/2022 |
9.70
|
707,600 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
31/05/2022 |
9.90
|
802,976 | 10 | 10 | 9.80 | 0 | 0 | 0 |
30/05/2022 |
10
|
843,701 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
27/05/2022 |
10
|
732,881 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
26/05/2022 |
10
|
825,900 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
25/05/2022 |
10
|
1,374,633 | 9.50 | 10 | 9.40 | 0 | 0 | 0 |
24/05/2022 |
9.50
|
971,765 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
23/05/2022 |
9.30
|
870,801 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
20/05/2022 |
9.40
|
991,502 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
19/05/2022 |
9.30
|
1,033,900 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
18/05/2022 |
9.30
|
802,325 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
17/05/2022 |
9.30
|
640,402 | 8.90 | 9.30 | 8.60 | 0 | 0 | 0 |
16/05/2022 |
8.90
|
335,500 | 8.90 | 9.30 | 8.60 | 0 | 0 | 0 |
13/05/2022 |
8.90
|
770,200 | 8.50 | 8.90 | 7.70 | 0 | 0 | 0 |
12/05/2022 |
8.50
|
607,700 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
11/05/2022 |
9.40
|
167,400 | 9.30 | 9.60 | 9 | 0 | 0 | 0 |
10/05/2022 |
9.30
|
534,438 | 8.70 | 9.30 | 8.20 | 0 | 0 | 0 |
09/05/2022 |
8.70
|
911,402 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
06/05/2022 |
9.40
|
626,600 | 9.50 | 9.60 | 8.90 | 0 | 0 | 0 |
05/05/2022 |
9.50
|
272,700 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
04/05/2022 |
9.90
|
320,018 | 10 | 10 | 9.60 | 0 | 9,300 | -0.1 |
29/04/2022 |
10
|
790,056 | 10 | 10 | 9.30 | 0 | 0 | 0 |
28/04/2022 |
10
|
520,500 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
27/04/2022 |
10
|
606,700 | 9.20 | 10 | 8.70 | 0 | 200 | -0.0 |