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) |
-0.20 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
8.80
|
906,856 | 9 | 9 | 8.70 | 0 | 300 | -0.0 |
15/09/2022 |
9
|
787,451 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
14/09/2022 |
9.10
|
2,109,788 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
13/09/2022 |
9
|
719,177 | 9.10 | 9.20 | 8.90 | 600 | 0 | 0.0 |
12/09/2022 |
9.10
|
799,440 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
09/09/2022 |
9.30
|
1,478,010 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
08/09/2022 |
9
|
2,069,300 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
07/09/2022 |
9.30
|
2,340,140 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
06/09/2022 |
9.80
|
1,148,465 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
05/09/2022 |
9.80
|
1,167,796 | 9.90 | 10 | 9.70 | 0 | 200 | -0.0 |
31/08/2022 |
9.90
|
1,582,551 | 9.90 | 10 | 9.60 | 100 | 0 | 0.0 |
30/08/2022 |
9.90
|
1,652,489 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
29/08/2022 |
10
|
4,351,555 | 10.30 | 10.30 | 9.30 | 0 | 0 | 0 |
26/08/2022 |
10.30
|
4,107,120 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
25/08/2022 |
10.80
|
2,752,804 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
24/08/2022 |
10.90
|
3,356,715 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
23/08/2022 |
10.90
|
4,446,644 | 10.50 | 11 | 10.20 | 0 | 0 | 0 |
22/08/2022 |
10.50
|
3,107,978 | 10.60 | 10.80 | 10.30 | 0 | 4,426 | -0.0 |
19/08/2022 |
10.60
|
6,660,591 | 10.30 | 10.80 | 10.20 | 0 | 0 | 0 |
18/08/2022 |
10.30
|
2,475,111 | 10.10 | 10.40 | 10.10 | 3,200 | 0 | 0.0 |
17/08/2022 |
10.10
|
2,637,524 | 10.30 | 10.50 | 10.10 | 2,900 | 0 | 0.0 |
16/08/2022 |
10.30
|
1,661,552 | 10.20 | 10.30 | 10.10 | 1,900 | 0 | 0.0 |
15/08/2022 |
10.20
|
1,793,223 | 10.40 | 10.50 | 10.20 | 100 | 0 | 0.0 |
12/08/2022 |
10.40
|
2,761,923 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
11/08/2022 |
10.10
|
5,039,617 | 10.40 | 10.70 | 10 | 100 | 0 | 0.0 |
10/08/2022 |
10.40
|
2,501,315 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
09/08/2022 |
10.40
|
3,404,154 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
08/08/2022 |
10.50
|
4,512,027 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
05/08/2022 |
10.50
|
4,826,038 | 10.20 | 10.70 | 10 | 0 | 0 | 0 |
04/08/2022 |
10.20
|
3,223,246 | 10.10 | 10.50 | 9.90 | 0 | 0 | 0 |
03/08/2022 |
10.10
|
6,348,518 | 9.40 | 10.20 | 9.30 | 0 | 0 | 0 |
02/08/2022 |
9.40
|
2,814,144 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
01/08/2022 |
9.60
|
3,271,400 | 9 | 9.60 | 9 | 0 | 0 | 0 |
29/07/2022 |
9
|
1,280,770 | 9 | 9.30 | 9 | 0 | 0 | 0 |
28/07/2022 |
9
|
1,452,106 | 9 | 9.30 | 9 | 0 | 0 | 0 |
27/07/2022 |
9
|
1,324,709 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
26/07/2022 |
8.80
|
1,539,507 | 9.10 | 9.10 | 8.50 | 5 | 0 | 0.0 |
25/07/2022 |
9.10
|
2,239,098 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
22/07/2022 |
9.30
|
1,369,000 | 9.50 | 9.60 | 9.30 | 1,000 | 0 | 0.0 |
21/07/2022 |
9.50
|
1,467,016 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
20/07/2022 |
9.60
|
2,558,406 | 9.40 | 9.80 | 9.50 | 0 | 0 | 0 |
19/07/2022 |
9.40
|
2,260,688 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
18/07/2022 |
9.60
|
2,977,961 | 9.50 | 9.90 | 9.50 | 121 | 0 | 0.0 |
15/07/2022 |
9.50
|
1,895,451 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
14/07/2022 |
9.70
|
2,449,146 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
13/07/2022 |
9.50
|
6,272,193 | 8.80 | 9.90 | 8.80 | 0 | 0 | 0 |
12/07/2022 |
8.80
|
1,469,644 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
11/07/2022 |
8.50
|
1,625,437 | 8.80 | 8.90 | 8.30 | 0 | 10,000 | -0.1 |
08/07/2022 |
8.80
|
1,563,622 | 8.60 | 9 | 8.50 | 2,000 | 0 | 0.0 |
07/07/2022 |
8.60
|
1,261,400 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
06/07/2022 |
8.50
|
1,781,356 | 8.90 | 8.90 | 8.30 | 0 | 1,800 | -0.0 |
05/07/2022 |
8.90
|
1,272,900 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
04/07/2022 |
9.10
|
1,763,108 | 9 | 9.50 | 8.80 | 0 | 10,000 | -0.1 |
01/07/2022 |
9
|
2,638,136 | 8.60 | 9.10 | 8.20 | 300 | 0 | 0.0 |
30/06/2022 |
8.60
|
2,587,199 | 8.90 | 9.20 | 8.40 | 0 | 0 | 0 |
29/06/2022 |
8.90
|
3,105,726 | 8.70 | 9.10 | 8.40 | 19,700 | 0 | 0.2 |
28/06/2022 |
8.70
|
1,611,267 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
27/06/2022 |
8.80
|
2,805,112 | 8.30 | 9.20 | 8.20 | 0 | 77,000 | -0.6 |
24/06/2022 |
8.30
|
2,213,204 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
23/06/2022 |
8.20
|
1,854,300 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
22/06/2022 |
8.10
|
2,377,900 | 7.80 | 8.50 | 7.70 | 200 | 0 | 0.0 |
21/06/2022 |
7.80
|
2,929,128 | 7.40 | 8.10 | 7 | 0 | 0 | 0 |
20/06/2022 |
7.40
|
3,083,182 | 8.10 | 8.80 | 7.20 | 33,900 | 0 | 0.2 |
17/06/2022 |
8.10
|
3,058,954 | 9.30 | 9.30 | 8.10 | 43,100 | 0 | 0.4 |
16/06/2022 |
9.30
|
3,078,166 | 9.30 | 10.20 | 9.10 | 0 | 0 | 0 |
15/06/2022 |
9.30
|
5,241,239 | 10 | 10.70 | 8.90 | 5,000 | 0 | 0.0 |
14/06/2022 |
10
|
2,422,888 | 10.40 | 10.70 | 10 | 0 | 0 | 0 |
13/06/2022 |
10.40
|
5,404,197 | 11.50 | 11.50 | 10.20 | 0 | 200 | -0.0 |
10/06/2022 |
11.50
|
4,011,573 | 11.40 | 12.50 | 11 | 0 | 0 | 0 |
09/06/2022 |
11.40
|
3,987,756 | 11.50 | 11.70 | 11.10 | 0 | 0 | 0 |
08/06/2022 |
11.50
|
5,245,144 | 11.60 | 13 | 11.10 | 100 | 200 | -0.0 |
07/06/2022 |
11.60
|
4,984,281 | 10.40 | 11.60 | 10.40 | 0 | 5,000 | -0.1 |
06/06/2022 |
10.40
|
4,897,065 | 9 | 10.40 | 9.10 | 0 | 97,100 | -1.0 |
03/06/2022 |
9
|
1,524,240 | 9 | 9.30 | 8.90 | 200 | 0 | 0.0 |
02/06/2022 |
9
|
2,080,002 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
01/06/2022 |
9
|
720,965 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
31/05/2022 |
9
|
1,262,240 | 9.10 | 9.10 | 8.90 | 5,100 | 0 | 0.0 |
30/05/2022 |
9.10
|
749,103 | 9.10 | 9.30 | 8.90 | 5,000 | 0 | 0.0 |
27/05/2022 |
9.10
|
946,556 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
26/05/2022 |
9.10
|
2,603,714 | 8.80 | 9.30 | 8.70 | 200 | 0 | 0.0 |
25/05/2022 |
8.80
|
1,325,715 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
24/05/2022 |
8.70
|
949,946 | 8.50 | 8.70 | 8.10 | 0 | 0 | 0 |
23/05/2022 |
8.50
|
1,429,449 | 8.70 | 8.90 | 8.20 | 300 | 0 | 0.0 |
20/05/2022 |
8.70
|
1,178,995 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
19/05/2022 |
8.80
|
1,057,300 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
18/05/2022 |
8.80
|
1,157,981 | 8.90 | 9.10 | 8.70 | 200 | 400 | -0.0 |
17/05/2022 |
8.90
|
2,246,145 | 8 | 9 | 7.90 | 2,000 | 0 | 0.0 |
16/05/2022 |
8
|
1,268,800 | 7.50 | 8.40 | 7.40 | 0 | 0 | 0 |
13/05/2022 |
7.50
|
1,785,350 | 8.10 | 8.40 | 7.30 | 0 | 23,000 | -0.2 |
12/05/2022 |
8.10
|
1,264,839 | 9.10 | 9.10 | 8 | 13,300 | 2,000 | 0.1 |
11/05/2022 |
9.10
|
653,538 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
10/05/2022 |
8.80
|
900,721 | 8.50 | 8.90 | 7.90 | 0 | 2,000 | -0.0 |
09/05/2022 |
8.50
|
1,952,045 | 9.60 | 9.70 | 8.40 | 0 | 0 | 0 |
06/05/2022 |
9.60
|
989,250 | 10.20 | 10.20 | 9.60 | 71,600 | 0 | 0.7 |
05/05/2022 |
10.20
|
780,789 | 10.30 | 10.50 | 9.90 | 2,000 | 0 | 0.0 |
04/05/2022 |
10.30
|
921,337 | 10.40 | 10.50 | 10.10 | 200 | 0 | 0.0 |
29/04/2022 |
10.40
|
1,467,330 | 10.10 | 10.50 | 10.10 | 100 | 0 | 0.0 |
28/04/2022 |
10.10
|
1,340,806 | 10.20 | 10.50 | 10 | 1,000 | 0 | 0.0 |
27/04/2022 |
10.20
|
1,752,512 | 9.80 | 10.90 | 9.50 | 2,000 | 0 | 0.0 |
26/04/2022 |
9.80
|
1,538,509 | 9.30 | 10 | 8.80 | 0 | 0 | 0 |