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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2022 |
8.59
|
2,800 | 9.07 | 9.07 | 8.49 | 0 | 0 | 0.0 |
06/09/2022 |
9.07
|
17,900 | 9.21 | 9.64 | 8.89 | 0 | 0 | 0.0 |
05/09/2022 |
9.21
|
46,300 | 9.73 | 9.83 | 9.05 | 0 | 0 | 0.0 |
31/08/2022 |
9.73
|
400 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0.0 |
30/08/2022 |
9.73
|
9,500 | 9.64 | 9.73 | 9.64 | 0 | 0 | 0.0 |
29/08/2022 |
9.64
|
38,400 | 9.64 | 9.64 | 9.53 | 0 | 0 | 0.0 |
26/08/2022 |
9.64
|
1,300 | 9.54 | 9.64 | 8.87 | 0 | 0 | 0.0 |
25/08/2022 |
9.54
|
300 | 9.35 | 9.54 | 8.82 | 0 | 0 | 0.0 |
24/08/2022 |
9.35
|
24,100 | 9.07 | 9.49 | 9.35 | 0 | 0 | 0.0 |
23/08/2022 |
9.07
|
1,100 | 9.40 | 9.45 | 9.06 | 0 | 0 | 0.0 |
22/08/2022 |
9.40
|
700 | 9.16 | 9.40 | 8.68 | 0 | 0 | 0.0 |
19/08/2022 |
9.16
|
800 | 9.54 | 9.73 | 9.16 | 0 | 0 | 0.0 |
18/08/2022 |
9.54
|
42,300 | 9.44 | 9.64 | 9.16 | 0 | 0 | 0.0 |
17/08/2022 |
9.44
|
59,000 | 9.23 | 9.45 | 8.87 | 0 | 0 | 0.0 |
16/08/2022 |
9.23
|
7,600 | 9.05 | 9.34 | 8.78 | 0 | 0 | 0.0 |
15/08/2022 |
9.05
|
6,100 | 9.06 | 9.16 | 8.76 | 0 | 0 | 0.0 |
12/08/2022 |
9.06
|
12,200 | 9.16 | 9.54 | 8.61 | 0 | 0 | 0.0 |
11/08/2022 |
9.16
|
20,900 | 8.78 | 9.16 | 8.78 | 0 | 0 | 0.0 |
10/08/2022 |
8.78
|
2,800 | 9.02 | 9.26 | 8.59 | 0 | 0 | 0.0 |
09/08/2022 |
9.02
|
2,600 | 9.02 | 9.02 | 8.69 | 0 | 0 | 0.0 |
08/08/2022 |
9.02
|
1,800 | 8.78 | 9.02 | 8.60 | 0 | 0 | 0.0 |
05/08/2022 |
8.78
|
1,800 | 8.83 | 8.83 | 8.59 | 0 | 0 | 0.0 |
04/08/2022 |
8.83
|
2,800 | 8.51 | 8.83 | 8.52 | 0 | 0 | 0.0 |
03/08/2022 |
8.51
|
17,300 | 8.59 | 8.91 | 8.40 | 0 | 0 | 0.0 |
02/08/2022 |
8.59
|
30,600 | 8.78 | 9.39 | 8.41 | 0 | 0 | 0.0 |
01/08/2022 |
8.78
|
9,000 | 8.68 | 8.78 | 8.40 | 0 | 0 | 0.0 |
29/07/2022 |
8.68
|
27,500 | 9.06 | 9.06 | 8.43 | 0 | 0 | 0.0 |
28/07/2022 |
9.06
|
20,100 | 8.86 | 9.06 | 8.35 | 0 | 0 | 0.0 |
27/07/2022 |
8.86
|
59,700 | 8.31 | 8.86 | 8.12 | 0 | 0 | 0.0 |
26/07/2022 |
8.31
|
200 | 8.59 | 8.91 | 8.31 | 0 | 0 | 0.0 |
25/07/2022 |
8.59
|
1,300 | 8.87 | 9.03 | 8.59 | 0 | 0 | 0.0 |
22/07/2022 |
8.87
|
11,000 | 9.35 | 9.35 | 8.87 | 0 | 0 | 0.0 |
21/07/2022 |
9.35
|
200 | 9.43 | 9.43 | 8.80 | 0 | 0 | 0.0 |
20/07/2022 |
9.43
|
9,400 | 9.46 | 9.46 | 8.80 | 0 | 0 | 0.0 |
19/07/2022 |
9.46
|
200 | 8.97 | 9.46 | 8.97 | 0 | 0 | 0.0 |
18/07/2022 |
8.97
|
1,500 | 8.97 | 9.46 | 8.97 | 0 | 0 | 0.0 |
15/07/2022 |
8.97
|
300 | 8.40 | 8.97 | 8.22 | 0 | 0 | 0.0 |
14/07/2022 |
8.40
|
100 | 8.21 | 8.40 | 8.40 | 0 | 0 | 0.0 |
13/07/2022 |
8.21
|
2,700 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0.0 |
12/07/2022 |
8.21
|
3,600 | 8.13 | 8.30 | 8.11 | 0 | 0 | 0.0 |
11/07/2022 |
8.13
|
1,300 | 8.39 | 8.59 | 8.13 | 0 | 0 | 0.0 |
08/07/2022 |
8.39
|
11,000 | 8.30 | 8.69 | 8.39 | 0 | 0 | 0.0 |
07/07/2022 |
8.30
|
12,500 | 8.22 | 8.30 | 8.11 | 0 | 0 | 0.0 |
06/07/2022 |
8.22
|
2,300 | 8.31 | 8.49 | 7.92 | 0 | 0 | 0.0 |
05/07/2022 |
8.31
|
8,500 | 8.40 | 8.77 | 8.30 | 0 | 0 | 0.0 |
04/07/2022 |
8.40
|
6,200 | 8.66 | 8.66 | 8.40 | 0 | 0 | 0.0 |
01/07/2022 |
8.66
|
3,500 | 8.30 | 8.66 | 8.30 | 0 | 0 | 0.0 |
30/06/2022 |
8.30
|
700 | 8.73 | 8.86 | 8.25 | 0 | 0 | 0.0 |
29/06/2022 |
8.73
|
2,100 | 9.01 | 9.26 | 8.73 | 0 | 0 | 0 |
28/06/2022 |
9.01
|
400 | 8.68 | 9.01 | 8.12 | 0 | 0 | 0.0 |
27/06/2022 |
8.68
|
200 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0.0 |
24/06/2022 |
8.79
|
17,500 | 9.28 | 9.28 | 8.63 | 0 | 0 | 0.0 |
23/06/2022 |
9.28
|
100 | 8.68 | 9.28 | 9.28 | 0 | 0 | 0.0 |
22/06/2022 |
8.68
|
7,700 | 9.11 | 9.11 | 8.68 | 0 | 0 | 0.0 |
21/06/2022 |
9.11
|
19,000 | 8.67 | 9.11 | 8.21 | 0 | 0 | 0.0 |
20/06/2022 |
8.67
|
13,300 | 9.32 | 9.32 | 8.67 | 0 | 0 | 0 |
17/06/2022 |
9.32
|
85,200 | 10.02 | 10.02 | 9.32 | 0 | 0 | 0.0 |
16/06/2022 |
10.02
|
5,100 | 10.02 | 10.02 | 9.33 | 100 | 0 | 0.0 |
15/06/2022 |
10.02
|
21,200 | 9.68 | 10.11 | 9.83 | 0 | 0 | 0.3 |
14/06/2022 |
9.68
|
7,700 | 9.07 | 9.68 | 8.44 | 0 | 0 | 0.3 |
13/06/2022 |
9.07
|
200 | 9.73 | 9.73 | 9.07 | 0 | 0 | 0.3 |
10/06/2022 |
9.73
|
40,200 | 10.45 | 10.45 | 9.73 | 0 | 0 | 0.3 |
09/06/2022 |
10.45
|
1,300 | 9.92 | 10.45 | 9.26 | 0 | 0 | 0.3 |
08/06/2022 |
9.92
|
5,800 | 9.68 | 10.30 | 9.16 | 0 | 0 | 0.3 |
07/06/2022 |
9.68
|
18,000 | 10.40 | 11.02 | 9.68 | 0 | 0 | 0.3 |
06/06/2022 |
10.40
|
4,600 | 11.16 | 11.16 | 10.40 | 0 | 0 | 0 |
03/06/2022 |
11.16
|
200 | 11.26 | 11.26 | 10.50 | 0 | 0 | 0.3 |
02/06/2022 |
11.26
|
30,000 | 11.07 | 11.26 | 10.30 | 0 | 0 | 0.3 |
01/06/2022 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0.3 |
31/05/2022 |
11.07
|
24,900 | 11.74 | 11.74 | 10.97 | 0 | 0 | 0.3 |
30/05/2022 |
11.74
|
400 | 11.40 | 11.74 | 11.45 | 0 | 0 | 0.3 |
27/05/2022 |
11.40
|
400 | 11.40 | 11.78 | 11.40 | 0 | 0 | 0.3 |
26/05/2022 |
11.40
|
200 | 11.88 | 12.31 | 11.40 | 0 | 0 | 0.3 |
25/05/2022 |
11.88
|
12,100 | 11.97 | 12.31 | 11.88 | 0 | 0 | 0.3 |
24/05/2022 |
11.97
|
100 | 11.35 | 11.97 | 11.97 | 0 | 0 | 0.3 |
23/05/2022 |
11.35
|
500 | 12.07 | 12.07 | 11.35 | 0 | 0 | 0.3 |
20/05/2022 |
12.07
|
200 | 11.54 | 12.07 | 12.07 | 0 | 0 | 0.3 |
19/05/2022 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0.3 |
18/05/2022 |
11.54
|
22,600 | 12.40 | 12.40 | 11.54 | 0 | 0 | 0.3 |
17/05/2022 |
12.40
|
29,400 | 12.07 | 12.40 | 11.26 | 23,400 | 0 | 0.3 |
16/05/2022 |
12.07
|
100 | 11.31 | 12.07 | 12.07 | 0 | 0 | 0 |
13/05/2022 |
11.31
|
16,800 | 12.12 | 12.12 | 11.31 | 0 | 0 | 0 |
12/05/2022 |
12.12
|
1,300 | 12.93 | 12.93 | 12.12 | 0 | 0 | 0 |
11/05/2022 |
12.93
|
25,500 | 12.88 | 12.98 | 12.02 | 0 | 0 | 0 |
10/05/2022 |
12.88
|
200 | 12.40 | 12.88 | 11.93 | 0 | 0 | 0 |
09/05/2022 |
12.40
|
39,200 | 13.31 | 13.31 | 12.40 | 0 | 0 | 0 |
06/05/2022 |
13.31
|
200 | 12.74 | 13.31 | 13.31 | 0 | 0 | 0 |
05/05/2022 |
12.74
|
200 | 13.31 | 13.74 | 12.74 | 0 | 0 | 0 |
04/05/2022 |
13.31
|
100 | 14.12 | 14.12 | 13.31 | 0 | 0 | 0 |
29/04/2022 |
14.12
|
1,500 | 14.22 | 14.22 | 13.26 | 0 | 0 | 0 |
28/04/2022 |
14.22
|
200 | 14.26 | 14.50 | 14.22 | 0 | 0 | 0 |
27/04/2022 |
14.26
|
2,300 | 13.83 | 14.69 | 12.88 | 0 | 0 | 0 |
26/04/2022 |
13.83
|
10,900 | 12.98 | 13.83 | 12.07 | 0 | 0 | 0 |
25/04/2022 |
12.98
|
11,200 | 13.36 | 13.36 | 12.98 | 0 | 0 | 0 |
22/04/2022 |
13.36
|
1,900 | 14.17 | 14.31 | 13.36 | 0 | 0 | 0 |
21/04/2022 |
14.17
|
19,400 | 13.26 | 14.17 | 12.40 | 0 | 0 | 0 |
20/04/2022 |
13.26
|
8,200 | 14.22 | 14.22 | 13.26 | 0 | 0 | 0 |
19/04/2022 |
14.22
|
18,200 | 13.31 | 14.22 | 13.31 | 0 | 0 | 0 |
18/04/2022 |
13.31
|
59,600 | 14.31 | 14.31 | 13.31 | 0 | 0 | 0 |
15/04/2022 |
14.31
|
500 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |