Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.54 | -5.42% | 3,969,300 | 8,500 | 0.1 |
9.35
9.97
9.43
|
2 tháng
(2024-07-29) |
-0.72 | -7.09% | 9,064,700 | -64,700 | -0.6 |
9.17
10.15
9.43
|
3 tháng
(2024-07-01) |
0.23 | 2.50% | 15,633,100 | 61,800 | 0.6 |
9.17
10.35
9.43
|
6 tháng
(2024-04-01) |
-0.97 | -9.33% | 30,789,300 | -78,561 | -0.8 |
8.92
10.65
9.43
|
12 tháng
(2023-10-03) |
-0.52 | -5.26% | 67,016,700 | -35,261 | -0.5 |
8.92
10.90
9.43
|
24 tháng
(2022-10-10) |
1.50 | 18.84% | 192,044,500 | 922,195 | 11.8 |
7.49
12.11
9.43
|
36 tháng
(2021-10-13) |
-3.62 | -27.73% | 244,087,300 | 1,380,650 | 17.5 |
7.49
13.89
9.43
|
60 tháng
(2019-10-24) |
-0.67 | -6.63% | 384,915,654 | 1,383,250 | 18.1 |
7.49
15.44
9.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/09/2022 |
7.98
|
50,100 | 8.02 | 8.02 | 7.93 | 2,200 | 0 | 0.0 |
26/09/2022 |
8.02
|
172,600 | 8.08 | 8.11 | 7.93 | 0 | 200 | -0.0 |
23/09/2022 |
8.08
|
116,900 | 8.29 | 8.32 | 8.08 | 0 | 0 | -0.0 |
22/09/2022 |
8.29
|
8,100 | 8.20 | 8.29 | 8.07 | 0 | 0 | -0.0 |
21/09/2022 |
8.20
|
42,500 | 8.16 | 8.46 | 8.09 | 0 | 0 | -0.0 |
20/09/2022 |
8.16
|
91,900 | 8.20 | 8.20 | 8.11 | 0 | 100 | -0.0 |
19/09/2022 |
8.20
|
31,200 | 8.26 | 8.37 | 8.10 | 0 | 0 | 0.0 |
16/09/2022 |
8.26
|
40,600 | 8.23 | 8.29 | 8.16 | 0 | 0 | 0.0 |
15/09/2022 |
8.23
|
30,600 | 8.28 | 8.42 | 8.23 | 83 | 0 | 0.0 |
14/09/2022 |
8.28
|
94,800 | 8.38 | 8.38 | 8.24 | 0 | 0 | 0.0 |
13/09/2022 |
8.38
|
24,400 | 8.42 | 8.42 | 8.33 | 21 | 0 | 0.0 |
12/09/2022 |
8.42
|
113,800 | 8.30 | 8.42 | 8.23 | 79 | 28 | 0.0 |
09/09/2022 |
8.30
|
20,700 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0.0 |
08/09/2022 |
8.33
|
37,200 | 8.33 | 8.35 | 8.21 | 1,500 | 0 | 0.0 |
07/09/2022 |
8.33
|
146,400 | 8.52 | 8.52 | 8.33 | 0 | 0 | 0.0 |
06/09/2022 |
8.52
|
105,200 | 8.41 | 8.52 | 8.38 | 0 | 0 | 0.0 |
05/09/2022 |
8.41
|
10,600 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0.0 |
31/08/2022 |
8.46
|
161,800 | 8.45 | 8.46 | 8.36 | 0 | 0 | -0.0 |
30/08/2022 |
8.45
|
14,100 | 8.45 | 8.46 | 8.35 | 0 | 0 | -0.0 |
29/08/2022 |
8.45
|
63,600 | 8.52 | 8.52 | 8.38 | 0 | 0 | -0.0 |
26/08/2022 |
8.52
|
137,500 | 8.63 | 8.68 | 8.47 | 0 | 0 | -0.0 |
25/08/2022 |
8.63
|
60,600 | 8.60 | 8.63 | 8.54 | 0 | 2,000 | -0.0 |
24/08/2022 |
8.60
|
71,300 | 8.55 | 8.60 | 8.47 | 0 | 0 | -0.0 |
23/08/2022 |
8.55
|
20,900 | 8.51 | 8.55 | 8.38 | 400 | 4,000 | -0.0 |
22/08/2022 |
8.51
|
29,000 | 8.55 | 8.55 | 8.20 | 0 | 0 | 0.0 |
19/08/2022 |
8.55
|
29,300 | 8.66 | 8.66 | 8.51 | 0 | 0 | 0.0 |
18/08/2022 |
8.66
|
14,700 | 8.67 | 8.67 | 8.56 | 0 | 0 | 0.0 |
17/08/2022 |
8.67
|
17,600 | 8.60 | 8.67 | 8.56 | 0 | 0 | 0.0 |
16/08/2022 |
8.60
|
174,300 | 8.65 | 8.65 | 8.57 | 0 | 0 | 0.0 |
15/08/2022 |
8.65
|
33,600 | 8.64 | 8.77 | 8.61 | 0 | 0 | 0.0 |
12/08/2022 |
8.64
|
91,700 | 8.56 | 8.72 | 8.55 | 0 | 0 | 0.0 |
11/08/2022 |
8.56
|
64,900 | 8.72 | 8.73 | 8.47 | 0 | 0 | 0.0 |
10/08/2022 |
8.72
|
96,700 | 8.69 | 8.81 | 8.47 | 0 | 0 | 0.0 |
09/08/2022 |
8.69
|
51,200 | 8.77 | 8.82 | 8.69 | 500 | 0 | 0.0 |
08/08/2022 |
8.77
|
127,300 | 8.55 | 8.82 | 8.56 | 5,600 | 0 | 0.1 |
05/08/2022 |
8.55
|
101,100 | 8.50 | 8.86 | 8.49 | 3,400 | 0 | 0.0 |
04/08/2022 |
8.50
|
103,500 | 8.49 | 8.64 | 8.47 | 0 | 0 | -0.1 |
03/08/2022 |
8.49
|
55,400 | 8.47 | 8.53 | 8.38 | 0 | 5,600 | -0.1 |
02/08/2022 |
8.47
|
31,100 | 8.34 | 8.53 | 8.38 | 0 | 0 | -0.0 |
01/08/2022 |
8.34
|
31,300 | 8.38 | 8.46 | 8.31 | 0 | 5,000 | -0.0 |
29/07/2022 |
8.38
|
37,600 | 8.48 | 8.63 | 8.31 | 0 | 0 | 0.0 |
28/07/2022 |
8.48
|
15,700 | 8.53 | 8.55 | 8.46 | 300 | 0 | 0.0 |
27/07/2022 |
8.53
|
69,300 | 8.41 | 8.55 | 8.27 | 1,200 | 400 | 0.0 |
26/07/2022 |
8.41
|
60,300 | 8.42 | 8.42 | 8.27 | 0 | 0 | -0.0 |
25/07/2022 |
8.42
|
67,600 | 8.50 | 8.53 | 8.38 | 0 | 0 | -0.0 |
22/07/2022 |
8.50
|
83,200 | 8.49 | 8.55 | 8.44 | 5,000 | 1,700 | -0.0 |
21/07/2022 |
8.49
|
99,000 | 8.46 | 8.51 | 8.39 | 0 | 0 | -0.0 |
20/07/2022 |
8.46
|
32,500 | 8.41 | 8.46 | 8.38 | 0 | 0 | -0.0 |
19/07/2022 |
8.41
|
185,700 | 8.36 | 8.42 | 8.24 | 0 | 0 | -0.0 |
18/07/2022 |
8.36
|
23,800 | 8.27 | 8.45 | 8.27 | 0 | 0 | -0.0 |
15/07/2022 |
8.27
|
63,200 | 8.24 | 8.31 | 8.27 | 0 | 0 | -0.0 |
14/07/2022 |
8.24
|
59,100 | 8.24 | 8.38 | 8.24 | 0 | 0 | -0.0 |
13/07/2022 |
8.24
|
146,300 | 8.12 | 8.27 | 8.13 | 0 | 0 | -0.0 |
12/07/2022 |
8.12
|
26,800 | 8.12 | 8.29 | 8.12 | 0 | 0 | -0.0 |
11/07/2022 |
8.12
|
46,900 | 8.21 | 8.37 | 8.02 | 0 | 600 | -0.0 |
08/07/2022 |
8.21
|
30,400 | 8.38 | 8.38 | 8.16 | 0 | 2,100 | -0.0 |
07/07/2022 |
8.38
|
100,300 | 8.29 | 8.38 | 8.13 | 0 | 1,000 | -0.0 |
06/07/2022 |
8.29
|
7,400 | 8.38 | 8.38 | 7.98 | 0 | 1,300 | -0.0 |
05/07/2022 |
8.38
|
15,100 | 8.20 | 8.38 | 8.11 | 0 | 1,500 | -0.0 |
04/07/2022 |
8.20
|
33,200 | 8.55 | 8.55 | 8.20 | 0 | 1,500 | -0.0 |
01/07/2022 |
8.55
|
125,700 | 8.51 | 8.55 | 8.00 | 0 | 1,400 | -0.0 |
30/06/2022 |
8.51
|
31,300 | 8.72 | 8.73 | 8.50 | 0 | 1,400 | -0.0 |
29/06/2022 |
8.72
|
15,800 | 8.73 | 8.82 | 8.49 | 0 | 1,700 | -0.0 |
28/06/2022 |
8.73
|
158,900 | 8.68 | 8.73 | 8.29 | 0 | 1,700 | -0.0 |
27/06/2022 |
8.68
|
36,200 | 8.90 | 8.90 | 8.68 | 0 | 1,800 | -0.0 |
24/06/2022 |
8.90
|
54,500 | 8.38 | 8.95 | 8.20 | 0 | 2,200 | -0.0 |
23/06/2022 |
8.38
|
241,700 | 8.06 | 8.38 | 7.93 | 5,000 | 1,700 | 0.0 |
22/06/2022 |
8.06
|
80,700 | 7.79 | 8.11 | 7.79 | 0 | 1,700 | -0.0 |
21/06/2022 |
7.79
|
37,300 | 8.11 | 8.11 | 7.79 | 0 | 2,100 | -0.0 |
20/06/2022 |
8.11
|
206,300 | 8.29 | 8.31 | 7.98 | 0 | 1,900 | -0.0 |
17/06/2022 |
8.29
|
122,400 | 8.51 | 8.64 | 7.93 | 0 | 1,500 | -0.0 |
16/06/2022 |
8.51
|
47,200 | 8.64 | 8.90 | 8.41 | 1,000 | 3,800 | -0.0 |
15/06/2022 |
8.64
|
105,500 | 8.82 | 8.82 | 8.38 | 100 | 1,600 | -0.0 |
14/06/2022 |
8.82
|
142,300 | 8.77 | 8.82 | 8.64 | 0 | 1,500 | -0.0 |
13/06/2022 |
8.77
|
76,600 | 9.04 | 9.04 | 8.46 | 2,200 | 1,500 | 0.0 |
10/06/2022 |
9.04
|
36,300 | 9.17 | 9.17 | 9.04 | 0 | 1,600 | -0.0 |
09/06/2022 |
9.17
|
117,800 | 9.08 | 9.21 | 9.04 | 0 | 1,300 | -0.0 |
08/06/2022 |
9.08
|
148,500 | 9.08 | 9.17 | 8.99 | 0 | 1,400 | -0.0 |
07/06/2022 |
9.08
|
78,600 | 9.08 | 9.13 | 8.82 | 200 | 1,200 | -0.0 |
06/06/2022 |
9.08
|
90,100 | 8.99 | 9.17 | 8.99 | 0 | 1,500 | -0.0 |
03/06/2022 |
8.99
|
25,800 | 9.17 | 9.17 | 8.95 | 0 | 1,400 | -0.0 |
02/06/2022 |
9.17
|
24,800 | 9.08 | 9.21 | 8.99 | 0 | 1,900 | -0.0 |
01/06/2022 |
9.08
|
64,200 | 9.26 | 9.30 | 8.99 | 0 | 2,200 | -0.0 |
31/05/2022 |
9.26
|
53,900 | 9.39 | 9.39 | 9.08 | 0 | 1,200 | -0.0 |
30/05/2022 |
9.39
|
41,600 | 9.26 | 9.52 | 9.30 | 0 | 0 | 0.0 |
27/05/2022 |
9.26
|
92,800 | 9.26 | 9.43 | 9.26 | 1,600 | 400 | 0.0 |
26/05/2022 |
9.26
|
106,500 | 9.17 | 9.43 | 9.17 | 4,100 | 0 | 0.0 |
25/05/2022 |
9.17
|
101,800 | 9.08 | 9.26 | 8.99 | 700 | 300 | 0.0 |
24/05/2022 |
9.08
|
84,700 | 8.99 | 9.08 | 8.90 | 0 | 1,600 | -0.0 |
23/05/2022 |
8.99
|
86,000 | 9.17 | 9.17 | 8.99 | 400 | 600 | -0.0 |
20/05/2022 |
9.17
|
315,000 | 9.26 | 9.26 | 8.82 | 0 | 700 | -0.0 |
19/05/2022 |
9.26
|
12,000 | 9.26 | 9.26 | 8.90 | 0 | 1,200 | -0.0 |
18/05/2022 |
9.26
|
33,200 | 9.26 | 9.26 | 9.08 | 1,400 | 400 | 0.0 |
17/05/2022 |
9.26
|
45,700 | 8.90 | 9.26 | 8.75 | 500 | 300 | 0.0 |
16/05/2022 |
8.90
|
67,300 | 8.81 | 9.08 | 8.73 | 300 | 4,700 | -0.0 |
13/05/2022 |
8.81
|
100,300 | 9.26 | 9.26 | 8.62 | 100 | 7,800 | -0.1 |
12/05/2022 |
9.26
|
109,500 | 9.48 | 9.57 | 9.17 | 0 | 4,900 | -0.1 |
11/05/2022 |
9.48
|
28,100 | 9.30 | 9.61 | 9.30 | 0 | 2,100 | -0.0 |
10/05/2022 |
9.30
|
105,200 | 9.26 | 9.30 | 8.99 | 1,500 | 2,100 | -0.0 |
09/05/2022 |
9.26
|
101,000 | 9.61 | 9.61 | 8.99 | 100 | 3,700 | -0.0 |