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 | -2.30% | 1,144,000 | 69,901 | 0.6 |
8.10
9.10
9.10
|
2 tháng
(2024-07-22) |
-0.20 | -2.30% | 2,440,300 | 99,901 | 0.9 |
7.70
9.10
9.10
|
3 tháng
(2024-06-21) |
-1.80 | -17.48% | 4,715,500 | 109,901 | 1.0 |
7.70
10.30
9.10
|
6 tháng
(2024-03-25) |
-2.59 | -23.36% | 15,738,000 | 136,901 | 1.3 |
7.70
11.27
9.10
|
12 tháng
(2023-09-25) |
-1.86 | -17.98% | 40,530,000 | 135,042 | 1.2 |
7.70
11.45
9.10
|
24 tháng
(2022-09-30) |
0.70 | 8.91% | 81,172,312 | 144,000 | 1.2 |
3.34
13.45
9.10
|
36 tháng
(2021-10-05) |
-9.29 | -52.23% | 128,947,105 | -5,600 | -2.2 |
3.34
23.97
9.10
|
60 tháng
(2019-10-16) |
5.20 | 157.22% | 155,592,976 | 147,300 | 1.2 |
1.83
23.97
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
9.63
|
159,200 | 10.05 | 10.27 | 9.07 | 0 | 2,000 | -0.0 |
05/07/2021 |
10.05
|
229,800 | 10.27 | 10.55 | 9.98 | 0 | 5,000 | -0.1 |
02/07/2021 |
10.27
|
155,700 | 10.48 | 10.62 | 10.19 | 0 | 0 | 0 |
01/07/2021 |
10.48
|
281,020 | 10.12 | 10.55 | 9.84 | 2,000 | 0 | 0.0 |
30/06/2021 |
10.12
|
234,023 | 9.77 | 10.48 | 9.84 | 2,000 | 0 | 0.0 |
29/06/2021 |
9.77
|
341,527 | 9.56 | 10.05 | 8.30 | 3,000 | 0 | 0.0 |
28/06/2021 |
9.56
|
160,050 | 9.42 | 9.91 | 9.49 | 0 | 0 | 0 |
25/06/2021 |
9.42
|
129,300 | 9.21 | 9.49 | 9.00 | 0 | 0 | 0 |
24/06/2021 |
9.21
|
58,660 | 9.14 | 9.42 | 9.07 | 0 | 0 | 0 |
23/06/2021 |
9.14
|
56,940 | 9.21 | 9.56 | 9.14 | 0 | 0 | 0 |
22/06/2021 |
9.21
|
86,700 | 9.21 | 9.35 | 8.93 | 0 | 0 | 0 |
21/06/2021 |
9.21
|
102,300 | 9.49 | 9.49 | 9.00 | 0 | 0 | 0 |
18/06/2021 |
9.49
|
65,530 | 9.42 | 9.70 | 9.28 | 0 | 0 | 0 |
17/06/2021 |
9.42
|
46,300 | 9.28 | 9.49 | 9.14 | 0 | 0 | 0 |
16/06/2021 |
9.28
|
42,225 | 9.84 | 9.84 | 9.28 | 0 | 0 | 0 |
15/06/2021 |
9.84
|
158,020 | 9.84 | 10.12 | 9.56 | 0 | 0 | 0 |
14/06/2021 |
9.84
|
245,211 | 9.14 | 10.05 | 8.93 | 0 | 0 | 0 |
11/06/2021 |
9.14
|
67,773 | 9.35 | 9.77 | 9.14 | 0 | 0 | 0 |
10/06/2021 |
9.35
|
58,221 | 9.84 | 10.19 | 8.93 | 0 | 0 | 0 |
09/06/2021 |
9.84
|
81,011 | 9.42 | 10.05 | 9.35 | 0 | 0 | 0 |
08/06/2021 |
9.42
|
86,500 | 9.21 | 10.55 | 8.58 | 0 | 0 | 0 |
07/06/2021 |
9.21
|
164,110 | 10.55 | 10.83 | 9.14 | 0 | 0 | 0 |
04/06/2021 |
10.55
|
157,031 | 10.90 | 11.25 | 10.19 | 0 | 0 | 0 |
03/06/2021 |
10.90
|
212,284 | 10.90 | 11.95 | 10.90 | 0 | 0 | 0 |
02/06/2021 |
10.90
|
250,150 | 9.56 | 10.90 | 9.56 | 0 | 0 | 0 |
01/06/2021 |
9.56
|
289,541 | 8.37 | 9.56 | 8.86 | 0 | 0 | 0 |
31/05/2021 |
8.37
|
20,250 | 7.31 | 8.37 | 6.33 | 0 | 0 | 0 |
28/05/2021 |
7.31
|
139,550 | 6.47 | 7.31 | 6.68 | 0 | 0 | 0 |
27/05/2021 |
6.47
|
79,100 | 5.62 | 6.47 | 5.77 | 0 | 0 | 0 |
26/05/2021 |
5.62
|
17,300 | 5.55 | 5.62 | 5.55 | 0 | 0 | 0 |
25/05/2021 |
5.55
|
12,900 | 5.62 | 5.70 | 5.55 | 0 | 0 | 0 |
24/05/2021 |
5.62
|
2,600 | 5.48 | 5.70 | 5.34 | 0 | 0 | 0 |
21/05/2021 |
5.48
|
9,100 | 5.27 | 5.48 | 5.27 | 0 | 0 | 0 |
20/05/2021 |
5.27
|
49,900 | 5.55 | 5.55 | 5.27 | 0 | 0 | 0 |
19/05/2021 |
5.55
|
8,600 | 5.70 | 5.70 | 5.34 | 0 | 0 | 0 |
18/05/2021 |
5.70
|
14,200 | 5.34 | 5.70 | 5.27 | 0 | 0 | 0 |
17/05/2021 |
5.34
|
28,800 | 5.62 | 5.62 | 5.34 | 0 | 0 | 0 |
14/05/2021 |
5.62
|
10,800 | 5.62 | 5.84 | 5.62 | 0 | 0 | 0 |
13/05/2021 |
5.62
|
15,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
12/05/2021 |
5.62
|
1,200 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 |
11/05/2021 |
5.62
|
28,167 | 5.62 | 5.62 | 5.48 | 0 | 0 | 0 |
10/05/2021 |
5.62
|
11,400 | 5.55 | 5.62 | 5.55 | 0 | 0 | 0 |
07/05/2021 |
5.55
|
19,800 | 5.62 | 5.62 | 5.27 | 0 | 0 | 0 |
06/05/2021 |
5.62
|
10,300 | 5.84 | 5.84 | 5.62 | 0 | 0 | 0 |
05/05/2021 |
5.84
|
5,900 | 5.55 | 5.84 | 5.62 | 0 | 0 | 0 |
04/05/2021 |
5.55
|
5,400 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 |
29/04/2021 |
5.62
|
11,100 | 5.62 | 5.84 | 5.34 | 0 | 0 | 0 |
28/04/2021 |
5.62
|
18,600 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 |
27/04/2021 |
5.62
|
12,200 | 5.84 | 5.84 | 5.27 | 0 | 0 | 0 |
26/04/2021 |
5.84
|
5,800 | 6.19 | 6.19 | 5.41 | 0 | 0 | 0 |
23/04/2021 |
6.19
|
6,900 | 6.05 | 6.54 | 5.91 | 0 | 0 | 0 |
22/04/2021 |
6.05
|
23,200 | 6.33 | 6.33 | 5.98 | 0 | 0 | 0 |
20/04/2021 |
6.33
|
79,400 | 6.54 | 6.54 | 6.33 | 0 | 0 | 0 |
19/04/2021 |
6.54
|
400 | 6.40 | 6.68 | 6.54 | 0 | 0 | 0 |
16/04/2021 |
6.40
|
46,400 | 6.33 | 6.54 | 6.05 | 0 | 0 | 0 |
15/04/2021 |
6.33
|
57,300 | 6.68 | 6.68 | 6.33 | 0 | 0 | 0 |
14/04/2021 |
6.68
|
31,600 | 6.68 | 6.68 | 6.33 | 0 | 0 | 0 |
13/04/2021 |
6.68
|
24,300 | 6.40 | 7.03 | 6.33 | 0 | 0 | 0 |
12/04/2021 |
6.40
|
31,200 | 6.40 | 6.75 | 6.19 | 0 | 0 | 0 |
09/04/2021 |
6.40
|
37,200 | 6.47 | 6.47 | 5.62 | 0 | 0 | 0 |
08/04/2021 |
6.47
|
27,700 | 6.61 | 6.61 | 6.33 | 0 | 0 | 0 |
07/04/2021 |
6.61
|
62,500 | 6.05 | 6.68 | 6.12 | 0 | 0 | 0 |
06/04/2021 |
6.05
|
22,500 | 6.12 | 6.12 | 5.84 | 0 | 0 | 0 |
05/04/2021 |
6.12
|
15,900 | 6.33 | 6.33 | 6.05 | 0 | 0 | 0 |
02/04/2021 |
6.33
|
66,300 | 5.84 | 6.54 | 5.91 | 0 | 0 | 0 |
01/04/2021 |
5.84
|
104,300 | 5.13 | 6.19 | 5.27 | 0 | 0 | 0 |
31/03/2021 |
5.13
|
21,600 | 5.13 | 5.48 | 5.13 | 0 | 0 | 0 |
30/03/2021 |
5.13
|
14,000 | 5.34 | 5.34 | 5.06 | 0 | 0 | 0 |
29/03/2021 |
5.34
|
4,900 | 5.34 | 5.41 | 5.20 | 0 | 0 | 0 |
26/03/2021 |
5.34
|
13,900 | 4.99 | 5.34 | 5.13 | 0 | 0 | 0 |
25/03/2021 |
4.99
|
12,210 | 5.20 | 5.27 | 4.92 | 0 | 0 | 0 |
24/03/2021 |
5.20
|
12,700 | 5.41 | 5.41 | 4.92 | 0 | 0 | 0 |
23/03/2021 |
5.41
|
10,100 | 5.34 | 5.41 | 5.13 | 0 | 0 | 0 |
22/03/2021 |
5.34
|
3,900 | 5.48 | 5.48 | 5.34 | 0 | 0 | 0 |
19/03/2021 |
5.48
|
9,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
18/03/2021 |
5.48
|
9,600 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
17/03/2021 |
5.48
|
4,710 | 5.41 | 5.48 | 5.41 | 0 | 0 | 0 |
16/03/2021 |
5.41
|
7,400 | 5.41 | 5.48 | 5.41 | 0 | 0 | 0 |
15/03/2021 |
5.41
|
8,500 | 5.41 | 5.48 | 5.34 | 0 | 0 | 0 |
12/03/2021 |
5.41
|
3,500 | 5.41 | 5.41 | 5.34 | 0 | 0 | 0 |
11/03/2021 |
5.41
|
23,300 | 5.27 | 5.62 | 5.20 | 0 | 0 | 0 |
10/03/2021 |
5.27
|
18,600 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 |
09/03/2021 |
5.27
|
11,600 | 5.13 | 5.27 | 5.20 | 0 | 0 | 0 |
08/03/2021 |
5.13
|
3,900 | 5.27 | 5.27 | 5.13 | 0 | 0 | 0 |
05/03/2021 |
5.27
|
9,800 | 5.13 | 5.41 | 4.92 | 0 | 0 | 0 |
04/03/2021 |
5.13
|
11,600 | 5.27 | 5.27 | 4.92 | 0 | 0 | 0 |
03/03/2021 |
5.27
|
22,100 | 4.92 | 5.34 | 4.85 | 0 | 0 | 0 |
02/03/2021 |
4.92
|
20,200 | 5.20 | 5.20 | 4.92 | 0 | 0 | 0 |
01/03/2021 |
5.20
|
2,500 | 5.27 | 5.77 | 5.20 | 0 | 0 | 0 |
26/02/2021 |
5.27
|
700 | 5.55 | 5.55 | 5.20 | 0 | 0 | 0 |
25/02/2021 |
5.55
|
3,500 | 5.27 | 5.55 | 4.78 | 0 | 0 | 0 |
24/02/2021 |
5.27
|
8,900 | 5.91 | 5.91 | 5.13 | 0 | 0 | 0 |
23/02/2021 |
5.91
|
300 | 5.62 | 5.91 | 5.91 | 0 | 0 | 0 |
22/02/2021 |
5.62
|
4,100 | 6.12 | 6.12 | 5.62 | 0 | 0 | 0 |
19/02/2021 |
6.12
|
65,000 | 5.27 | 6.12 | 5.20 | 0 | 0 | 0 |
18/02/2021 |
5.27
|
14,600 | 5.27 | 5.41 | 5.27 | 0 | 0 | 0 |
17/02/2021 |
5.27
|
33,400 | 4.85 | 5.27 | 4.92 | 0 | 0 | 0 |
09/02/2021 |
4.85
|
10,000 | 4.36 | 4.85 | 4.36 | 0 | 0 | 0 |
08/02/2021 |
4.36
|
12,500 | 4.22 | 4.50 | 4.36 | 0 | 0 | 0 |
05/02/2021 |
4.22
|
9,900 | 4.64 | 4.64 | 4.22 | 0 | 0 | 0 |