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 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
7.80
|
73,732 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
16/09/2022 |
7.90
|
53,933 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
15/09/2022 |
7.90
|
72,362 | 8 | 8 | 7.90 | 0 | 0 | 0 |
14/09/2022 |
8
|
206,462 | 8 | 8 | 7.80 | 0 | 0 | 0 |
13/09/2022 |
8
|
44,693 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
12/09/2022 |
8
|
38,275 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
09/09/2022 |
7.90
|
53,600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
08/09/2022 |
7.90
|
53,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
07/09/2022 |
8
|
187,600 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
06/09/2022 |
8
|
63,600 | 7.90 | 8 | 7.70 | 0 | 13,000 | -0.1 |
05/09/2022 |
7.90
|
12,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
31/08/2022 |
7.80
|
18,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
30/08/2022 |
7.80
|
56,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
29/08/2022 |
7.80
|
106,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
26/08/2022 |
7.80
|
105,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
25/08/2022 |
7.80
|
67,400 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
24/08/2022 |
7.70
|
126,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
23/08/2022 |
7.70
|
45,400 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
22/08/2022 |
7.50
|
82,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
19/08/2022 |
7.50
|
105,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
18/08/2022 |
7.70
|
50,750 | 7.80 | 7.80 | 7.60 | 2,200 | 0 | 0.0 |
17/08/2022 |
7.80
|
181,100 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
16/08/2022 |
7.60
|
70,900 | 7.40 | 7.70 | 7.50 | 0 | 1,000 | -0.0 |
15/08/2022 |
7.40
|
74,506 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
12/08/2022 |
7.50
|
36,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
11/08/2022 |
7.40
|
114,391 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
10/08/2022 |
7.60
|
62,720 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
09/08/2022 |
7.70
|
83,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
08/08/2022 |
7.60
|
150,800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
05/08/2022 |
7.40
|
133,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
04/08/2022 |
7.40
|
134,216 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
03/08/2022 |
7.30
|
113,810 | 7.40 | 7.40 | 7.20 | 0 | 13,600 | -0.1 |
02/08/2022 |
7.40
|
67,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
01/08/2022 |
7.30
|
29,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
29/07/2022 |
7.30
|
44,800 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
28/07/2022 |
7.50
|
54,130 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
27/07/2022 |
7.40
|
26,406 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
26/07/2022 |
7.30
|
164,300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
25/07/2022 |
7.30
|
47,730 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
22/07/2022 |
7.30
|
80,106 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
21/07/2022 |
7.40
|
391,410 | 7 | 7.60 | 7 | 0 | 0 | 0 |
20/07/2022 |
7
|
50,370 | 7 | 7.10 | 6.90 | 0 | 5,000 | -0.0 |
19/07/2022 |
7
|
29,100 | 7 | 7.10 | 6.80 | 100 | 0 | 0.0 |
18/07/2022 |
7
|
201,800 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
15/07/2022 |
6.80
|
46,450 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
14/07/2022 |
6.80
|
61,322 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
13/07/2022 |
6.80
|
45,610 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
12/07/2022 |
6.80
|
33,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
11/07/2022 |
6.80
|
10,440 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
08/07/2022 |
6.90
|
16,700 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
07/07/2022 |
6.70
|
38,510 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
06/07/2022 |
6.80
|
42,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
05/07/2022 |
6.80
|
50,500 | 6.90 | 6.90 | 6.80 | 0 | 13,500 | -0.1 |
04/07/2022 |
6.90
|
39,810 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
01/07/2022 |
6.90
|
77,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
30/06/2022 |
6.90
|
39,600 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
29/06/2022 |
7.20
|
29,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
28/06/2022 |
7.20
|
57,500 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
27/06/2022 |
7
|
52,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
24/06/2022 |
7
|
33,710 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
23/06/2022 |
7
|
23,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
22/06/2022 |
6.90
|
36,000 | 6.90 | 7.30 | 6.60 | 0 | 0 | 0 |
21/06/2022 |
6.90
|
62,500 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
20/06/2022 |
6.80
|
172,610 | 6.60 | 7.20 | 6.50 | 0 | 20,000 | -0.1 |
17/06/2022 |
6.60
|
180,000 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
16/06/2022 |
7.20
|
70,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
15/06/2022 |
7.20
|
207,516 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
14/06/2022 |
7.40
|
50,500 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
13/06/2022 |
7.40
|
83,600 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
10/06/2022 |
7.90
|
134,261 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
09/06/2022 |
7.90
|
75,401 | 8 | 8 | 7.70 | 0 | 0 | 0 |
08/06/2022 |
8
|
166,600 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
07/06/2022 |
7.60
|
128,535 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
06/06/2022 |
7.70
|
159,400 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
03/06/2022 |
7.70
|
36,500 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
02/06/2022 |
7.60
|
118,100 | 7.70 | 8 | 7.60 | 0 | 23,200 | -0.2 |
01/06/2022 |
7.70
|
75,700 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
31/05/2022 |
7.80
|
76,600 | 7.90 | 8.50 | 7.70 | 0 | 0 | 0 |
30/05/2022 |
7.90
|
89,128 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
27/05/2022 |
7.90
|
154,334 | 7.80 | 7.90 | 7.70 | 200 | 0 | 0.0 |
26/05/2022 |
7.80
|
68,020 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
25/05/2022 |
7.70
|
147,400 | 7.40 | 7.80 | 7.20 | 0 | 0 | 0 |
24/05/2022 |
7.40
|
127,510 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
23/05/2022 |
7.60
|
68,300 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
20/05/2022 |
7.70
|
71,021 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
19/05/2022 |
7.80
|
42,178 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
18/05/2022 |
7.90
|
57,850 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
17/05/2022 |
8
|
88,336 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
16/05/2022 |
7.40
|
57,900 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
13/05/2022 |
7.20
|
201,021 | 7.90 | 7.90 | 7.20 | 0 | 4,068 | -0.0 |
12/05/2022 |
7.90
|
68,600 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
11/05/2022 |
8.20
|
49,420 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
10/05/2022 |
8.10
|
79,500 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
09/05/2022 |
8.30
|
170,300 | 9.10 | 9.10 | 8.20 | 0 | 4,100 | -0.0 |
06/05/2022 |
9.10
|
94,900 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
05/05/2022 |
9.10
|
76,500 | 9.30 | 9.50 | 9.10 | 100 | 0 | 0.0 |
04/05/2022 |
9.30
|
205,000 | 9 | 9.40 | 8.70 | 0 | 12,500 | -0.1 |
29/04/2022 |
9
|
114,605 | 8.90 | 9 | 8.80 | 23,300 | 0 | 0.2 |
28/04/2022 |
8.90
|
101,040 | 8.80 | 9 | 8.80 | 18,600 | 0 | 0.2 |
27/04/2022 |
8.80
|
99,800 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |