Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1 | -8.13% | 1,875,100 | 0 | 0 |
8.30
12.30
11.30
|
2 tháng
(2024-07-22) |
-12.50 | -52.52% | 3,466,000 | 0 | 0 |
8.30
24.60
11.30
|
3 tháng
(2024-06-20) |
-15.20 | -57.36% | 4,962,300 | 0 | 0 |
8.30
29
11.30
|
6 tháng
(2024-03-22) |
-4.40 | -28.03% | 15,311,512 | 0 | 0 |
8.30
44.90
11.30
|
12 tháng
(2023-09-25) |
4.43 | 64.44% | 18,908,271 | 0 | 0 |
6.69
44.90
11.30
|
24 tháng
(2022-09-29) |
4.43 | 64.49% | 21,276,804 | 0 | 0 |
4.90
44.90
11.30
|
36 tháng
(2021-11-03) |
4.04 | 55.55% | 24,508,204 | 0 | 0 |
4.90
44.90
11.30
|
60 tháng
(2021-11-03) |
4.04 | 55.55% | 24,508,204 | 0 | 0 |
4.90
44.90
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
7.11
|
5,600 | 6.95 | 7.11 | 6.87 | 0 | 0 | 0 |
16/09/2022 |
7.19
|
2,300 | 7.11 | 7.19 | 7.03 | 0 | 0 | 0 |
15/09/2022 |
7.19
|
3,500 | 7.11 | 7.19 | 7.03 | 0 | 0 | 0 |
14/09/2022 |
7.11
|
284 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
13/09/2022 |
7.34
|
2,100 | 7.11 | 7.34 | 7.11 | 0 | 0 | 0 |
12/09/2022 |
7.11
|
7,616 | 7.11 | 7.42 | 7.11 | 0 | 0 | 0 |
09/09/2022 |
7.34
|
3,200 | 7.34 | 7.34 | 7.11 | 0 | 0 | 0 |
08/09/2022 |
7.34
|
2,200 | 7.11 | 7.34 | 7.11 | 0 | 0 | 0 |
07/09/2022 |
7.34
|
3,000 | 7.11 | 7.34 | 7.11 | 0 | 0 | 0 |
06/09/2022 |
7.34
|
2,400 | 7.19 | 7.34 | 7.11 | 0 | 0 | 0 |
05/09/2022 |
7.42
|
2,200 | 7.26 | 7.42 | 7.11 | 0 | 0 | 0 |
31/08/2022 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
30/08/2022 |
7.42
|
6,400 | 7.11 | 7.42 | 7.11 | 0 | 0 | 0 |
29/08/2022 |
7.42
|
3,400 | 7.11 | 7.42 | 7.11 | 0 | 0 | 0 |
26/08/2022 |
7.42
|
40,900 | 7.26 | 7.42 | 7.11 | 0 | 0 | 0 |
25/08/2022 |
7.42
|
2,300 | 7.26 | 7.42 | 7.26 | 0 | 0 | 0 |
24/08/2022 |
7.42
|
1,800 | 7.19 | 7.50 | 7.19 | 0 | 0 | 0 |
23/08/2022 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/08/2022 |
7.50
|
9,400 | 7.82 | 7.82 | 7.11 | 0 | 0 | 0 |
19/08/2022 |
7.42
|
1,800 | 7.82 | 7.82 | 7.42 | 0 | 0 | 0 |
18/08/2022 |
7.66
|
17,800 | 7.82 | 7.82 | 7.26 | 0 | 0 | 0 |
17/08/2022 |
7.58
|
2,000 | 7.42 | 7.58 | 7.42 | 0 | 0 | 0 |
16/08/2022 |
7.42
|
4,200 | 7.26 | 7.50 | 7.26 | 0 | 0 | 0 |
15/08/2022 |
7.50
|
4,700 | 7.42 | 7.58 | 7.42 | 0 | 0 | 0 |
12/08/2022 |
7.42
|
800 | 7.26 | 7.42 | 7.19 | 0 | 0 | 0 |
11/08/2022 |
7.26
|
3,000 | 7.50 | 7.50 | 7.26 | 0 | 0 | 0 |
10/08/2022 |
7.26
|
9,500 | 7.66 | 7.66 | 7.11 | 0 | 0 | 0 |
09/08/2022 |
7.42
|
14,100 | 7.19 | 7.42 | 7.11 | 0 | 0 | 0 |
08/08/2022 |
7.11
|
15,800 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 |
05/08/2022 |
7.26
|
17,600 | 7.19 | 7.34 | 7.11 | 0 | 0 | 0 |
04/08/2022 |
7.42
|
700 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 |
03/08/2022 |
7.58
|
2,000 | 7.98 | 7.98 | 7.11 | 0 | 0 | 0 |
02/08/2022 |
7.26
|
2,100 | 7.42 | 7.42 | 7.26 | 0 | 0 | 0 |
01/08/2022 |
7.34
|
1,400 | 7.58 | 7.58 | 7.19 | 0 | 0 | 0 |
29/07/2022 |
7.34
|
15,000 | 7.19 | 7.34 | 7.19 | 0 | 0 | 0 |
28/07/2022 |
7.34
|
300 | 7.82 | 7.82 | 7.34 | 0 | 0 | 0 |
27/07/2022 |
7.50
|
3,200 | 7.66 | 7.66 | 7.11 | 0 | 0 | 0 |
26/07/2022 |
7.26
|
900 | 7.82 | 7.82 | 7.26 | 0 | 0 | 0 |
25/07/2022 |
7.58
|
600 | 7.90 | 7.90 | 7.58 | 0 | 0 | 0 |
22/07/2022 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
21/07/2022 |
7.74
|
200 | 7.50 | 7.74 | 7.50 | 0 | 0 | 0 |
20/07/2022 |
7.74
|
1,600 | 7.42 | 7.82 | 7.42 | 0 | 0 | 0 |
19/07/2022 |
7.90
|
700 | 8.21 | 8.21 | 7.58 | 0 | 0 | 0 |
18/07/2022 |
7.90
|
3,400 | 7.50 | 8.05 | 7.50 | 0 | 0 | 0 |
15/07/2022 |
7.90
|
200 | 8.13 | 8.13 | 7.90 | 0 | 0 | 0 |
14/07/2022 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
13/07/2022 |
7.74
|
600 | 7.98 | 7.98 | 7.74 | 0 | 0 | 0 |
12/07/2022 |
7.82
|
2,200 | 7.19 | 7.82 | 7.19 | 0 | 0 | 0 |
11/07/2022 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
08/07/2022 |
7.98
|
1,300 | 8.29 | 8.29 | 7.58 | 0 | 0 | 0 |
07/07/2022 |
7.98
|
2,100 | 8.13 | 8.13 | 7.82 | 0 | 0 | 0 |
06/07/2022 |
7.82
|
2,200 | 7.19 | 7.82 | 7.11 | 0 | 0 | 0 |
05/07/2022 |
7.82
|
200 | 8.13 | 8.13 | 7.82 | 0 | 0 | 0 |
04/07/2022 |
7.90
|
3,400 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
01/07/2022 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
30/06/2022 |
7.90
|
1,400 | 8.21 | 8.21 | 7.82 | 0 | 0 | 0 |
29/06/2022 |
7.82
|
1,500 | 7.90 | 8.29 | 7.82 | 0 | 0 | 0 |
28/06/2022 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
27/06/2022 |
7.90
|
4,500 | 8.21 | 8.21 | 7.90 | 0 | 0 | 0 |
24/06/2022 |
7.74
|
3,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
23/06/2022 |
7.26
|
5,100 | 7.34 | 7.34 | 6.95 | 0 | 0 | 0 |
22/06/2022 |
6.79
|
10,700 | 6.55 | 6.79 | 6.24 | 0 | 0 | 0 |
21/06/2022 |
6.24
|
8,700 | 6.71 | 6.79 | 6.24 | 0 | 0 | 0 |
20/06/2022 |
6.87
|
2,400 | 6.95 | 6.95 | 6.87 | 0 | 0 | 0 |
17/06/2022 |
6.95
|
400 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 |
16/06/2022 |
7.11
|
600 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
15/06/2022 |
7.11
|
20,600 | 7.11 | 7.11 | 6.63 | 0 | 0 | 0 |
14/06/2022 |
7.26
|
10,000 | 7.42 | 7.82 | 7.11 | 0 | 0 | 0 |
13/06/2022 |
7.42
|
9,300 | 7.58 | 7.66 | 7.19 | 0 | 0 | 0 |
10/06/2022 |
7.82
|
1,400 | 7.90 | 7.90 | 7.82 | 0 | 0 | 0 |
09/06/2022 |
7.98
|
1,200 | 7.90 | 7.98 | 7.90 | 0 | 0 | 0 |
08/06/2022 |
7.90
|
5,500 | 7.90 | 7.90 | 7.58 | 0 | 0 | 0 |
07/06/2022 |
7.90
|
11,400 | 7.90 | 7.90 | 7.74 | 0 | 0 | 0 |
06/06/2022 |
8.05
|
12,400 | 8.05 | 8.05 | 7.98 | 0 | 0 | 0 |
03/06/2022 |
8.05
|
3,900 | 8.45 | 8.69 | 8.05 | 0 | 0 | 0 |
02/06/2022 |
8.37
|
3,800 | 8.13 | 8.37 | 8.13 | 0 | 0 | 0 |
01/06/2022 |
8.29
|
4,400 | 8.05 | 8.29 | 8.05 | 0 | 0 | 0 |
31/05/2022 |
8.37
|
6,000 | 8.37 | 8.45 | 8.29 | 0 | 0 | 0 |
30/05/2022 |
7.90
|
1,300 | 7.98 | 8.21 | 7.90 | 0 | 0 | 0 |
27/05/2022 |
8.05
|
2,400 | 8.37 | 8.45 | 8.05 | 0 | 0 | 0 |
26/05/2022 |
7.98
|
7,900 | 7.98 | 8.13 | 7.90 | 0 | 0 | 0 |
25/05/2022 |
8.13
|
1,100 | 7.82 | 8.29 | 7.82 | 0 | 0 | 0 |
24/05/2022 |
7.98
|
5,400 | 7.98 | 8.37 | 7.90 | 0 | 0 | 0 |
23/05/2022 |
7.98
|
2,500 | 8.37 | 8.37 | 7.98 | 0 | 0 | 0 |
20/05/2022 |
8.37
|
4,900 | 7.90 | 8.37 | 7.90 | 0 | 0 | 0 |
19/05/2022 |
7.82
|
4,700 | 7.66 | 7.90 | 7.66 | 0 | 0 | 0 |
18/05/2022 |
8.29
|
5,000 | 8.29 | 8.29 | 7.98 | 0 | 0 | 0 |
17/05/2022 |
8.53
|
4,100 | 7.90 | 8.53 | 7.90 | 0 | 0 | 0 |
16/05/2022 |
7.90
|
3,300 | 8.21 | 8.61 | 7.90 | 0 | 0 | 0 |
13/05/2022 |
8.21
|
21,700 | 8.29 | 8.29 | 7.50 | 0 | 0 | 0 |
12/05/2022 |
8.29
|
34,100 | 8.37 | 9.08 | 8.29 | 0 | 0 | 0 |
11/05/2022 |
9.08
|
16,000 | 9.16 | 10.03 | 8.84 | 0 | 0 | 0 |
10/05/2022 |
9.16
|
8,800 | 9.32 | 9.48 | 9.00 | 0 | 0 | 0 |
09/05/2022 |
9.95
|
18,400 | 10.27 | 10.27 | 9.95 | 0 | 0 | 0 |
06/05/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
05/05/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
04/05/2022 |
10.98
|
600 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
29/04/2022 |
11.05
|
2,000 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
28/04/2022 |
11.05
|
1,000 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
27/04/2022 |
11.37
|
500 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |