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) |
-0.90 | -9.18% | 13,376,200 | 2,300 | 0.0 |
8.60
9.90
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 35,871,700 | -1,300 | -0.0 |
8.50
10
8.90
|
3 tháng
(2024-06-21) |
0.10 | 1.14% | 73,884,300 | 31,400 | 0.3 |
8.20
12.10
8.90
|
6 tháng
(2024-03-25) |
2.70 | 43.55% | 103,729,919 | 30,500 | 0.3 |
5.60
12.10
8.90
|
12 tháng
(2023-09-25) |
2.44 | 37.77% | 135,048,048 | 31,400 | 0.3 |
5.51
12.10
8.90
|
24 tháng
(2022-09-30) |
1.68 | 23.27% | 233,331,251 | 21,500 | 0.3 |
3.52
12.10
8.90
|
36 tháng
(2021-10-05) |
-7.92 | -47.07% | 413,808,680 | -333,150 | -6.4 |
3.52
19.48
8.90
|
60 tháng
(2019-10-16) |
2.53 | 39.83% | 689,962,920 | -98,700 | -2.7 |
3.52
19.48
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
7.89
|
157,500 | 8.08 | 8.08 | 7.89 | 0 | 0 | 0 |
15/09/2022 |
8.08
|
185,450 | 7.98 | 8.08 | 7.89 | 0 | 0 | 0 |
14/09/2022 |
7.98
|
256,206 | 7.98 | 8.08 | 7.70 | 0 | 0 | 0 |
13/09/2022 |
7.98
|
152,210 | 7.98 | 8.08 | 7.79 | 5,000 | 0 | 0.0 |
12/09/2022 |
7.98
|
120,267 | 8.08 | 8.17 | 7.98 | 0 | 0 | 0 |
09/09/2022 |
8.08
|
329,036 | 7.98 | 8.17 | 7.70 | 0 | 0 | 0 |
08/09/2022 |
7.98
|
215,600 | 8.17 | 8.27 | 7.89 | 0 | 0 | 0 |
07/09/2022 |
8.17
|
376,700 | 8.36 | 8.55 | 8.08 | 0 | 0 | 0 |
06/09/2022 |
8.36
|
160,300 | 8.46 | 8.55 | 8.17 | 0 | 0 | 0 |
05/09/2022 |
8.46
|
477,000 | 8.17 | 8.55 | 8.08 | 0 | 0 | 0 |
31/08/2022 |
8.17
|
304,500 | 8.08 | 8.17 | 7.89 | 0 | 0 | 0 |
30/08/2022 |
8.08
|
206,700 | 8.17 | 8.27 | 7.98 | 0 | 0 | 0 |
29/08/2022 |
8.17
|
519,634 | 8.55 | 8.55 | 7.98 | 0 | 0 | 0 |
26/08/2022 |
8.55
|
260,400 | 8.55 | 8.74 | 8.36 | 0 | 0 | 0 |
25/08/2022 |
8.55
|
703,000 | 8.46 | 8.65 | 8.46 | 0 | 0 | 0 |
24/08/2022 |
8.46
|
306,034 | 8.46 | 8.55 | 8.36 | 0 | 0 | 0 |
23/08/2022 |
8.46
|
155,404 | 8.27 | 8.46 | 8.27 | 0 | 0 | 0 |
22/08/2022 |
8.27
|
226,374 | 8.36 | 8.46 | 8.17 | 0 | 0 | 0 |
19/08/2022 |
8.36
|
244,200 | 8.36 | 8.55 | 8.27 | 0 | 0 | 0 |
18/08/2022 |
8.36
|
94,600 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 |
17/08/2022 |
8.55
|
157,250 | 8.74 | 8.74 | 8.46 | 0 | 0 | 0 |
16/08/2022 |
8.74
|
493,042 | 8.65 | 8.84 | 8.55 | 0 | 0 | 0 |
15/08/2022 |
8.65
|
280,941 | 8.65 | 9.03 | 8.55 | 0 | 0 | 0 |
12/08/2022 |
8.65
|
457,500 | 8.46 | 8.84 | 8.27 | 0 | 0 | 0 |
11/08/2022 |
8.46
|
709,100 | 8.65 | 8.74 | 8.36 | 0 | 0 | 0 |
10/08/2022 |
8.65
|
236,400 | 8.74 | 8.84 | 8.55 | 0 | 0 | 0 |
09/08/2022 |
8.74
|
677,439 | 8.74 | 8.93 | 8.55 | 0 | 0 | 0 |
08/08/2022 |
8.74
|
892,934 | 8.36 | 8.74 | 8.36 | 0 | 0 | 0 |
05/08/2022 |
8.36
|
285,800 | 8.46 | 8.46 | 8.17 | 0 | 0 | 0 |
04/08/2022 |
8.46
|
321,226 | 8.65 | 8.65 | 8.27 | 0 | 0 | 0 |
03/08/2022 |
8.65
|
951,936 | 7.98 | 8.65 | 7.79 | 0 | 0 | 0 |
02/08/2022 |
7.98
|
316,317 | 7.89 | 8.08 | 7.79 | 0 | 0 | 0 |
01/08/2022 |
7.89
|
464,578 | 7.60 | 7.98 | 7.51 | 0 | 0 | 0 |
29/07/2022 |
7.60
|
90,817 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
28/07/2022 |
7.70
|
99,100 | 7.60 | 7.70 | 7.51 | 0 | 0 | 0 |
27/07/2022 |
7.60
|
87,740 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 |
26/07/2022 |
7.60
|
253,670 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 |
25/07/2022 |
7.70
|
124,000 | 7.89 | 7.89 | 7.60 | 0 | 0 | 0 |
22/07/2022 |
7.89
|
170,900 | 7.98 | 7.98 | 7.70 | 0 | 0 | 0 |
21/07/2022 |
7.98
|
143,705 | 7.89 | 7.98 | 7.79 | 0 | 0 | 0 |
20/07/2022 |
7.89
|
276,820 | 7.79 | 7.98 | 7.70 | 0 | 0 | 0 |
19/07/2022 |
7.79
|
84,600 | 7.98 | 7.98 | 7.70 | 0 | 0 | 0 |
18/07/2022 |
7.98
|
177,500 | 8.08 | 8.17 | 7.89 | 0 | 0 | 0 |
15/07/2022 |
8.08
|
349,205 | 7.98 | 8.17 | 7.89 | 0 | 0 | 0 |
14/07/2022 |
7.98
|
123,100 | 7.89 | 7.98 | 7.70 | 0 | 0 | 0 |
13/07/2022 |
7.89
|
210,800 | 7.79 | 7.98 | 7.70 | 0 | 0 | 0 |
12/07/2022 |
7.79
|
125,001 | 7.60 | 7.79 | 7.41 | 0 | 0 | 0 |
11/07/2022 |
7.60
|
55,000 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 |
08/07/2022 |
7.70
|
105,500 | 7.51 | 7.79 | 7.60 | 0 | 0 | 0 |
07/07/2022 |
7.51
|
78,501 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 |
06/07/2022 |
7.51
|
263,500 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 |
05/07/2022 |
7.70
|
108,708 | 7.60 | 7.79 | 7.60 | 100 | 0 | 0.0 |
04/07/2022 |
7.60
|
72,108 | 7.89 | 7.89 | 7.51 | 0 | 2,000 | -0.0 |
01/07/2022 |
7.89
|
87,900 | 7.79 | 7.89 | 7.41 | 0 | 0 | 0 |
30/06/2022 |
7.79
|
322,200 | 7.98 | 8.08 | 7.60 | 0 | 0 | 0 |
29/06/2022 |
7.98
|
215,520 | 7.89 | 7.98 | 7.70 | 0 | 0 | 0 |
28/06/2022 |
7.89
|
65,900 | 8.08 | 8.08 | 7.70 | 0 | 0 | 0 |
27/06/2022 |
8.08
|
130,200 | 7.70 | 8.08 | 7.60 | 0 | 0 | 0 |
24/06/2022 |
7.70
|
76,749 | 7.60 | 7.98 | 7.60 | 4,800 | 0 | 0.0 |
23/06/2022 |
7.60
|
78,441 | 7.60 | 8.08 | 7.41 | 0 | 0 | 0 |
22/06/2022 |
7.60
|
95,100 | 7.22 | 7.60 | 7.22 | 0 | 0 | 0 |
21/06/2022 |
7.22
|
196,300 | 7.51 | 7.79 | 6.84 | 0 | 0 | 0 |
20/06/2022 |
7.51
|
190,226 | 7.98 | 8.27 | 7.41 | 0 | 0 | 0 |
17/06/2022 |
7.98
|
252,100 | 8.65 | 8.65 | 7.89 | 0 | 0 | 0 |
16/06/2022 |
8.65
|
126,613 | 8.55 | 8.93 | 8.55 | 0 | 0 | 0 |
15/06/2022 |
8.55
|
263,000 | 8.93 | 9.12 | 8.46 | 0 | 0 | 0 |
14/06/2022 |
8.93
|
343,500 | 9.22 | 9.22 | 8.65 | 0 | 0 | 0 |
13/06/2022 |
9.22
|
279,151 | 9.69 | 9.69 | 9.22 | 0 | 0 | 0 |
10/06/2022 |
9.69
|
151,100 | 10.07 | 10.07 | 9.69 | 0 | 0 | 0 |
09/06/2022 |
10.07
|
457,540 | 9.50 | 10.36 | 9.50 | 0 | 0 | 0 |
08/06/2022 |
9.50
|
171,744 | 9.31 | 9.60 | 9.31 | 0 | 4,400 | -0.0 |
07/06/2022 |
9.31
|
275,600 | 9.31 | 9.50 | 9.12 | 2,000 | 100 | 0.0 |
06/06/2022 |
9.31
|
157,320 | 9.60 | 9.60 | 9.31 | 0 | 0 | 0 |
03/06/2022 |
9.60
|
220,900 | 9.69 | 9.69 | 9.41 | 3,200 | 7,000 | -0.0 |
02/06/2022 |
9.69
|
137,900 | 9.79 | 9.79 | 9.50 | 200 | 0 | 0.0 |
01/06/2022 |
9.79
|
222,600 | 9.79 | 9.88 | 9.60 | 1,000 | 3,000 | -0.0 |
31/05/2022 |
9.79
|
339,424 | 9.98 | 10.45 | 9.79 | 0 | 0 | 0 |
30/05/2022 |
9.98
|
148,660 | 10.07 | 10.17 | 9.79 | 0 | 0 | 0 |
27/05/2022 |
10.07
|
481,900 | 9.79 | 10.26 | 9.69 | 0 | 3,000 | -0.0 |
26/05/2022 |
9.79
|
144,300 | 9.69 | 9.88 | 9.60 | 100 | 0 | 0.0 |
25/05/2022 |
9.69
|
349,800 | 9.60 | 9.79 | 9.50 | 0 | 0 | 0 |
24/05/2022 |
9.60
|
255,600 | 9.50 | 9.69 | 9.31 | 10,000 | 0 | 0.1 |
23/05/2022 |
9.50
|
184,900 | 9.60 | 9.79 | 9.41 | 0 | 0 | 0 |
20/05/2022 |
9.60
|
211,300 | 9.69 | 9.79 | 9.50 | 3,000 | 0 | 0.0 |
19/05/2022 |
9.69
|
186,400 | 9.79 | 9.79 | 9.50 | 0 | 0 | 0 |
18/05/2022 |
9.79
|
111,910 | 9.98 | 10.07 | 9.69 | 0 | 0 | 0 |
17/05/2022 |
9.98
|
205,800 | 9.03 | 9.98 | 9.12 | 0 | 0 | 0 |
16/05/2022 |
9.03
|
304,300 | 9.03 | 9.79 | 8.74 | 0 | 0 | 0 |
13/05/2022 |
9.03
|
296,800 | 9.69 | 9.98 | 8.93 | 0 | 0 | 0 |
12/05/2022 |
9.69
|
216,700 | 10.45 | 10.55 | 9.50 | 0 | 0 | 0 |
11/05/2022 |
10.45
|
130,600 | 10.64 | 10.64 | 10.26 | 0 | 0 | 0 |
10/05/2022 |
10.64
|
192,800 | 10.26 | 10.64 | 9.79 | 0 | 0 | 0 |
09/05/2022 |
10.26
|
305,300 | 11.50 | 11.50 | 9.88 | 0 | 0 | 0 |
06/05/2022 |
11.50
|
264,610 | 11.59 | 11.88 | 11.02 | 0 | 0 | 0 |
05/05/2022 |
11.59
|
277,191 | 11.78 | 11.78 | 11.40 | 0 | 1,000 | -0.0 |
04/05/2022 |
11.78
|
200,900 | 11.97 | 11.97 | 11.69 | 0 | 100 | -0.0 |
29/04/2022 |
11.97
|
258,000 | 11.69 | 11.97 | 11.59 | 0 | 100 | -0.0 |
28/04/2022 |
11.69
|
159,600 | 11.69 | 11.78 | 11.50 | 1,000 | 0 | 0.0 |
27/04/2022 |
11.69
|
154,637 | 11.59 | 11.69 | 11.21 | 0 | 0 | 0 |
26/04/2022 |
11.59
|
258,724 | 11.12 | 11.59 | 10.55 | 0 | 0 | 0 |