Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
8.20
|
85,520 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
19/09/2022 |
7.90
|
88,651 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
16/09/2022 |
8.40
|
80,736 | 8.70 | 8.70 | 8.40 | 0 | 100 | -0.0 |
15/09/2022 |
8.70
|
37,437 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
14/09/2022 |
8.70
|
104,548 | 8.50 | 8.70 | 8.10 | 0 | 0 | 0 |
13/09/2022 |
8.50
|
48,503 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
12/09/2022 |
8.50
|
28,402 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
09/09/2022 |
8.40
|
97,415 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
08/09/2022 |
8.40
|
179,450 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
07/09/2022 |
8.40
|
112,660 | 9.30 | 9.40 | 8.40 | 0 | 0 | 0 |
06/09/2022 |
9.30
|
106,525 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
05/09/2022 |
9.20
|
92,886 | 9.20 | 9.90 | 9.20 | 0 | 0 | 0 |
31/08/2022 |
9.20
|
194,707 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
30/08/2022 |
9.40
|
269,630 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
29/08/2022 |
9.70
|
391,017 | 10 | 10 | 9.10 | 0 | 0 | 0 |
26/08/2022 |
10
|
287,440 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
25/08/2022 |
10.10
|
326,756 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
24/08/2022 |
10.20
|
582,320 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 |
23/08/2022 |
9.40
|
227,525 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
22/08/2022 |
9.10
|
212,900 | 9 | 9.20 | 9 | 0 | 0 | 0 |
19/08/2022 |
9
|
161,602 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
18/08/2022 |
9.20
|
226,200 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
17/08/2022 |
8.80
|
170,500 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
16/08/2022 |
9
|
97,020 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
15/08/2022 |
9.10
|
84,220 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
12/08/2022 |
9.10
|
156,100 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
11/08/2022 |
8.90
|
200,867 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
10/08/2022 |
9.10
|
94,300 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
09/08/2022 |
9.20
|
254,474 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
08/08/2022 |
9.40
|
214,600 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
05/08/2022 |
9.30
|
195,800 | 9.20 | 9.30 | 8.90 | 0 | 7,000 | -0.1 |
04/08/2022 |
9.20
|
330,700 | 9 | 9.40 | 9.10 | 0 | 0 | 0 |
03/08/2022 |
9
|
301,100 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
02/08/2022 |
9
|
282,400 | 8.80 | 9.20 | 8.80 | 7,000 | 0 | 0.1 |
01/08/2022 |
8.80
|
278,095 | 8.10 | 8.80 | 8.20 | 0 | 0 | 0 |
29/07/2022 |
8.10
|
293,900 | 8 | 8.40 | 8 | 0 | 0 | 0 |
28/07/2022 |
8
|
96,009 | 7.70 | 8 | 7.80 | 0 | 0 | 0 |
27/07/2022 |
7.70
|
35,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
26/07/2022 |
7.60
|
38,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
25/07/2022 |
7.80
|
68,600 | 8 | 8 | 7.60 | 0 | 0 | 0 |
22/07/2022 |
8
|
46,307 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
21/07/2022 |
8.10
|
49,113 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
20/07/2022 |
8.10
|
155,914 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
19/07/2022 |
7.90
|
34,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
18/07/2022 |
7.90
|
27,115 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
15/07/2022 |
7.90
|
94,351 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
14/07/2022 |
7.90
|
113,990 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
13/07/2022 |
7.30
|
63,801 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
12/07/2022 |
7.20
|
39,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
11/07/2022 |
7.10
|
92,539 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
08/07/2022 |
7.30
|
83,124 | 6.90 | 7.30 | 7 | 0 | 0 | 0 |
07/07/2022 |
6.90
|
37,801 | 7 | 7 | 6.70 | 0 | 0 | 0 |
06/07/2022 |
7
|
49,900 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
05/07/2022 |
7.20
|
46,700 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
04/07/2022 |
7.40
|
98,100 | 7.20 | 7.50 | 7.30 | 0 | 0 | 0 |
01/07/2022 |
7.20
|
53,360 | 6.90 | 7.30 | 6.70 | 0 | 0 | 0 |
30/06/2022 |
6.90
|
103,800 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
29/06/2022 |
7.30
|
78,117 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
28/06/2022 |
7.50
|
47,710 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
27/06/2022 |
7.60
|
133,000 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
24/06/2022 |
7.20
|
82,900 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
23/06/2022 |
7.10
|
38,524 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
22/06/2022 |
7.10
|
153,603 | 6.60 | 7.20 | 6.70 | 0 | 0 | 0 |
21/06/2022 |
6.60
|
66,100 | 6.50 | 6.80 | 6.10 | 0 | 0 | 0 |
20/06/2022 |
6.50
|
132,550 | 6.80 | 7.20 | 6.30 | 0 | 0 | 0 |
17/06/2022 |
6.80
|
223,025 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
16/06/2022 |
7.50
|
68,835 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
15/06/2022 |
7.50
|
152,621 | 8.10 | 8.20 | 7.30 | 0 | 0 | 0 |
14/06/2022 |
8.10
|
80,449 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
13/06/2022 |
8.30
|
156,638 | 9.10 | 9.10 | 8.30 | 0 | 0 | 0 |
10/06/2022 |
9.10
|
86,631 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
09/06/2022 |
9.20
|
37,891 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
08/06/2022 |
9.30
|
166,409 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
07/06/2022 |
8.90
|
147,372 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
06/06/2022 |
9.30
|
132,247 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
03/06/2022 |
9.50
|
65,377 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
02/06/2022 |
9.40
|
202,800 | 9.60 | 9.80 | 9.10 | 0 | 0 | 0 |
01/06/2022 |
9.60
|
78,200 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
31/05/2022 |
9.70
|
118,100 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
30/05/2022 |
9.80
|
110,400 | 9.90 | 10.10 | 9.70 | 0 | 0 | 0 |
27/05/2022 |
9.90
|
63,400 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
26/05/2022 |
9.80
|
268,325 | 9.30 | 10.20 | 9.20 | 0 | 0 | 0 |
25/05/2022 |
9.30
|
228,300 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
24/05/2022 |
9
|
137,600 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
23/05/2022 |
8.80
|
66,600 | 9.30 | 9.40 | 8.80 | 0 | 0 | 0 |
20/05/2022 |
9.30
|
107,909 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
19/05/2022 |
9.30
|
134,171 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
18/05/2022 |
9.30
|
126,733 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 |
17/05/2022 |
9.20
|
119,755 | 8.40 | 9.20 | 8.50 | 0 | 0 | 0 |
16/05/2022 |
8.40
|
81,011 | 8.10 | 8.90 | 8.40 | 0 | 0 | 0 |
13/05/2022 |
8.10
|
203,335 | 9 | 9.20 | 8.10 | 0 | 0 | 0 |
12/05/2022 |
9
|
86,250 | 10 | 10 | 9 | 0 | 0 | 0 |
11/05/2022 |
10
|
50,020 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
10/05/2022 |
9.70
|
41,560 | 9.40 | 9.80 | 8.70 | 0 | 0 | 0 |
09/05/2022 |
9.40
|
162,332 | 10.40 | 10.40 | 9.40 | 0 | 100 | -0.0 |
06/05/2022 |
10.40
|
152,700 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
05/05/2022 |
11.50
|
80,400 | 11.70 | 11.80 | 10.70 | 0 | 0 | 0 |
04/05/2022 |
11.70
|
51,000 | 12 | 12 | 11.40 | 0 | 0 | 0 |
29/04/2022 |
12
|
92,809 | 12 | 12.20 | 11.70 | 0 | 0 | 0 |
28/04/2022 |
12
|
85,401 | 12 | 12.50 | 11.50 | 0 | 0 | 0 |