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 | -9.68% | 283,000 | 0 | 0 |
8.40
9.30
8.40
|
2 tháng
(2024-07-22) |
-1.40 | -14.29% | 1,149,100 | 0 | 0 |
8.40
10.20
8.40
|
3 tháng
(2024-06-21) |
-1.60 | -16% | 3,808,800 | 200 | 0.0 |
8.40
12.60
8.40
|
6 tháng
(2024-03-25) |
2.90 | 52.73% | 5,362,000 | -9,800 | -0.1 |
5.20
12.60
8.40
|
12 tháng
(2023-09-25) |
4.30 | 104.88% | 6,624,100 | -10,100 | -0.1 |
3.40
12.60
8.40
|
24 tháng
(2022-09-30) |
3 | 55.56% | 11,674,580 | -311,900 | -0.9 |
2.90
12.60
8.40
|
36 tháng
(2021-10-05) |
-1.75 | -17.25% | 20,474,554 | 2,800 | 0.9 |
2.90
13.93
8.40
|
60 tháng
(2019-10-16) |
4.29 | 104.50% | 26,903,958 | -100 | 0.9 |
2.77
13.93
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2022 |
7.58
|
9,800 | 7.77 | 8.34 | 7.58 | 0 | 0 | 0 |
18/04/2022 |
7.77
|
8,700 | 8.43 | 8.53 | 7.77 | 0 | 0 | 0 |
15/04/2022 |
8.43
|
10,600 | 8.34 | 8.43 | 8.05 | 0 | 0 | 0 |
14/04/2022 |
8.34
|
16,700 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 |
13/04/2022 |
8.34
|
11,700 | 8.34 | 8.62 | 8.24 | 0 | 0 | 0 |
12/04/2022 |
8.34
|
12,200 | 8.62 | 8.91 | 8.15 | 0 | 0 | 0 |
08/04/2022 |
8.62
|
21,700 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 |
07/04/2022 |
8.62
|
25,700 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 |
06/04/2022 |
8.91
|
15,502 | 8.81 | 8.91 | 8.72 | 0 | 0 | 0 |
05/04/2022 |
8.81
|
15,200 | 9.00 | 9.00 | 8.81 | 0 | 200 | -0.0 |
04/04/2022 |
9.00
|
12,300 | 8.91 | 9.00 | 8.81 | 0 | 0 | 0 |
01/04/2022 |
8.91
|
22,300 | 9.19 | 9.19 | 8.62 | 0 | 0 | 0 |
31/03/2022 |
9.19
|
17,700 | 9.09 | 9.28 | 8.91 | 0 | 0 | 0 |
30/03/2022 |
9.09
|
24,200 | 9.28 | 9.47 | 9.09 | 0 | 1,000 | -0.0 |
29/03/2022 |
9.28
|
29,100 | 9.19 | 9.28 | 9.09 | 200 | 0 | 0.0 |
28/03/2022 |
9.19
|
27,600 | 9.38 | 9.38 | 9.09 | 0 | 0 | 0 |
25/03/2022 |
9.38
|
52,000 | 9.19 | 9.57 | 9.09 | 1,000 | 0 | 0.0 |
24/03/2022 |
9.19
|
17,300 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 |
23/03/2022 |
9.19
|
15,100 | 8.91 | 9.19 | 9.00 | 0 | 0 | 0 |
22/03/2022 |
8.91
|
46,700 | 9.09 | 9.09 | 8.81 | 0 | 0 | 0 |
21/03/2022 |
9.09
|
33,400 | 9.19 | 9.19 | 8.91 | 0 | 0 | 0 |
18/03/2022 |
9.19
|
27,200 | 9.00 | 9.19 | 8.91 | 0 | 0 | 0 |
17/03/2022 |
9.00
|
10,800 | 9.00 | 9.09 | 8.91 | 0 | 0 | 0 |
16/03/2022 |
9.00
|
16,700 | 9.28 | 9.28 | 8.81 | 0 | 0 | 0 |
15/03/2022 |
9.28
|
21,300 | 9.28 | 9.38 | 8.53 | 0 | 0 | 0 |
14/03/2022 |
9.28
|
9,410 | 9.66 | 9.66 | 9.00 | 0 | 0 | 0 |
11/03/2022 |
9.66
|
23,900 | 9.95 | 9.95 | 9.28 | 0 | 0 | 0 |
10/03/2022 |
9.95
|
22,925 | 9.66 | 10.23 | 9.57 | 0 | 0 | 0 |
09/03/2022 |
9.66
|
95,675 | 9.66 | 10.52 | 9.09 | 0 | 0 | 0 |
08/03/2022 |
9.66
|
80,401 | 10.04 | 10.14 | 9.47 | 0 | 0 | 0 |
07/03/2022 |
10.04
|
25,100 | 10.23 | 10.42 | 9.85 | 0 | 0 | 0 |
04/03/2022 |
10.23
|
171,600 | 9.85 | 10.71 | 10.14 | 0 | 0 | 0 |
03/03/2022 |
9.85
|
190,535 | 8.53 | 9.85 | 8.72 | 0 | 0 | 0 |
02/03/2022 |
8.53
|
30,413 | 8.62 | 8.81 | 8.34 | 0 | 0 | 0 |
01/03/2022 |
8.62
|
10,300 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 |
28/02/2022 |
8.62
|
18,200 | 8.81 | 9.00 | 8.53 | 0 | 0 | 0 |
25/02/2022 |
8.81
|
28,300 | 8.91 | 8.91 | 8.34 | 0 | 0 | 0 |
24/02/2022 |
8.91
|
22,531 | 9.00 | 9.28 | 8.62 | 0 | 100 | -0.0 |
23/02/2022 |
9.00
|
61,000 | 8.81 | 9.19 | 8.62 | 0 | 0 | 0 |
22/02/2022 |
8.81
|
27,100 | 8.72 | 8.91 | 8.53 | 0 | 200 | -0.0 |
21/02/2022 |
8.72
|
55,810 | 8.53 | 8.81 | 8.53 | 100 | 0 | 0.0 |
18/02/2022 |
8.53
|
20,400 | 8.43 | 8.53 | 8.24 | 0 | 0 | 0 |
17/02/2022 |
8.43
|
14,800 | 8.24 | 8.43 | 8.15 | 200 | 0 | 0.0 |
16/02/2022 |
8.24
|
21,200 | 8.53 | 8.53 | 8.15 | 0 | 0 | 0 |
15/02/2022 |
8.53
|
11,600 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
14/02/2022 |
8.53
|
10,900 | 8.72 | 8.72 | 8.24 | 0 | 0 | 0 |
11/02/2022 |
8.72
|
16,842 | 8.72 | 8.81 | 7.29 | 0 | 0 | 0 |
10/02/2022 |
8.72
|
18,900 | 8.81 | 8.81 | 7.77 | 0 | 0 | 0 |
09/02/2022 |
8.81
|
8,300 | 8.53 | 9.00 | 8.53 | 0 | 0 | 0 |
08/02/2022 |
8.53
|
5,200 | 8.53 | 8.62 | 8.15 | 0 | 0 | 0 |
07/02/2022 |
8.53
|
29,600 | 8.34 | 8.53 | 7.96 | 0 | 0 | 0 |
28/01/2022 |
8.34
|
5,700 | 8.05 | 8.34 | 7.77 | 0 | 0 | 0 |
27/01/2022 |
8.05
|
16,304 | 7.86 | 8.05 | 7.86 | 0 | 0 | 0 |
26/01/2022 |
7.86
|
7,900 | 7.86 | 8.24 | 7.67 | 0 | 0 | 0 |
25/01/2022 |
7.86
|
4,300 | 8.34 | 8.34 | 7.39 | 0 | 0 | 0 |
24/01/2022 |
8.34
|
14,600 | 8.34 | 8.34 | 7.67 | 0 | 0 | 0 |
21/01/2022 |
8.34
|
11,300 | 8.24 | 8.53 | 8.15 | 0 | 0 | 0 |
20/01/2022 |
8.24
|
14,600 | 7.58 | 8.34 | 7.86 | 0 | 0 | 0 |
19/01/2022 |
7.58
|
32,500 | 7.86 | 7.86 | 7.29 | 0 | 0 | 0 |
18/01/2022 |
7.86
|
21,700 | 8.34 | 8.72 | 7.29 | 0 | 0 | 0 |
17/01/2022 |
8.34
|
21,100 | 9.00 | 9.00 | 8.34 | 0 | 0 | 0 |
14/01/2022 |
9.00
|
45,600 | 9.19 | 9.38 | 8.05 | 0 | 0 | 0 |
13/01/2022 |
9.19
|
62,500 | 9.57 | 9.57 | 9.19 | 0 | 0 | 0 |
12/01/2022 |
9.57
|
66,700 | 9.57 | 9.76 | 9.38 | 0 | 0 | 0 |
11/01/2022 |
9.57
|
49,000 | 9.85 | 9.85 | 9.57 | 0 | 800 | -0.0 |
10/01/2022 |
9.85
|
116,234 | 9.66 | 10.23 | 9.47 | 0 | 0 | 0 |
07/01/2022 |
9.66
|
56,790 | 9.57 | 9.76 | 9.47 | 0 | 200 | -0.0 |
06/01/2022 |
9.57
|
88,900 | 9.66 | 9.76 | 9.28 | 800 | 0 | 0.0 |
05/01/2022 |
9.66
|
69,200 | 9.66 | 9.85 | 9.47 | 0 | 0 | 0 |
04/01/2022 |
9.66
|
43,300 | 9.76 | 9.76 | 9.47 | 0 | 0 | 0 |
31/12/2021 |
9.76
|
28,600 | 9.66 | 10.33 | 9.66 | 0 | 0 | 0 |
30/12/2021 |
9.66
|
58,000 | 9.38 | 10.42 | 9.47 | 0 | 0 | 0 |
29/12/2021 |
9.38
|
84,900 | 9.57 | 9.57 | 9.28 | 0 | 0 | 0 |
28/12/2021 |
9.57
|
28,000 | 9.76 | 9.76 | 9.47 | 0 | 0 | 0 |
27/12/2021 |
9.76
|
36,200 | 9.66 | 9.76 | 9.28 | 0 | 500 | -0.0 |
24/12/2021 |
9.66
|
63,400 | 9.76 | 9.85 | 9.28 | 0 | 0 | 0 |
23/12/2021 |
9.76
|
83,300 | 9.95 | 9.95 | 9.09 | 0 | 0 | 0 |
22/12/2021 |
9.95
|
59,600 | 9.95 | 10.33 | 9.85 | 0 | 0 | 0 |
21/12/2021 |
9.95
|
40,400 | 10.04 | 10.14 | 9.85 | 0 | 0 | 0 |
20/12/2021 |
10.04
|
31,200 | 10.23 | 10.23 | 9.85 | 0 | 0 | 0 |
17/12/2021 |
10.23
|
69,200 | 10.71 | 10.71 | 9.95 | 0 | 0 | 0 |
16/12/2021 |
10.71
|
70,800 | 11.08 | 11.18 | 10.42 | 0 | 500 | -0.0 |
15/12/2021 |
11.08
|
80,700 | 10.42 | 11.18 | 10.14 | 200 | 0 | 0.0 |
14/12/2021 |
10.42
|
40,500 | 10.42 | 10.61 | 10.04 | 0 | 0 | 0 |
13/12/2021 |
10.42
|
68,600 | 9.76 | 10.52 | 9.76 | 0 | 0 | 0 |
10/12/2021 |
9.76
|
41,800 | 9.85 | 9.85 | 9.66 | 2,000 | 500 | 0.0 |
09/12/2021 |
9.85
|
17,900 | 10.04 | 10.04 | 9.76 | 0 | 0 | 0 |
08/12/2021 |
10.04
|
48,500 | 10.14 | 10.33 | 9.76 | 0 | 0 | 0 |
07/12/2021 |
10.14
|
40,200 | 9.76 | 10.42 | 9.28 | 0 | 0 | 0 |
06/12/2021 |
9.76
|
60,100 | 10.99 | 10.99 | 9.57 | 0 | 0 | 0 |
03/12/2021 |
10.99
|
57,700 | 11.27 | 11.37 | 10.89 | 0 | 0 | 0 |
02/12/2021 |
11.27
|
42,500 | 11.18 | 11.37 | 10.99 | 0 | 0 | 0 |
01/12/2021 |
11.18
|
23,701 | 11.08 | 11.37 | 10.99 | 0 | 0 | 0 |
30/11/2021 |
11.08
|
57,200 | 11.56 | 11.56 | 11.08 | 0 | 500 | -0.0 |
29/11/2021 |
11.56
|
32,600 | 11.27 | 11.84 | 10.89 | 0 | 0 | 0 |
26/11/2021 |
11.27
|
92,000 | 11.37 | 11.75 | 10.99 | 0 | 0 | 0 |
25/11/2021 |
11.37
|
123,219 | 11.84 | 12.13 | 11.27 | 0 | 0 | 0 |
24/11/2021 |
11.84
|
56,521 | 11.75 | 12.13 | 11.46 | 0 | 0 | 0 |
23/11/2021 |
11.75
|
57,600 | 11.46 | 11.94 | 11.27 | 200 | 0 | 0.0 |
22/11/2021 |
11.46
|
109,600 | 12.22 | 12.69 | 11.37 | 300 | 0 | 0.0 |