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) |
0.20 | 10% | 124,000 | 0 | 0 |
2
2.20
2.20
|
2 tháng
(2024-07-22) |
0 | 0% | 290,500 | 0 | 0 |
2
2.20
2.20
|
3 tháng
(2024-06-24) |
-0.10 | -4.35% | 571,000 | 0 | 0 |
2
2.30
2.20
|
6 tháng
(2024-03-25) |
-0.20 | -8.33% | 4,275,300 | -25,500 | -0.0 |
1.60
2.60
2.20
|
12 tháng
(2023-09-26) |
-0.40 | -15.38% | 8,450,400 | 100 | 0.0 |
1.60
2.70
2.20
|
24 tháng
(2022-10-03) |
-0.50 | -18.52% | 31,421,649 | 6,117 | 0.1 |
1.30
3.30
2.20
|
36 tháng
(2021-10-06) |
-3.40 | -60.71% | 94,024,025 | -2,858 | -0.0 |
1.30
10.20
2.20
|
60 tháng
(2019-10-17) |
0.60 | 37.50% | 137,687,431 | -6,558 | -0.0 |
1.10
10.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
5.60
|
75,670 | 5.30 | 5.80 | 4.80 | 0 | 0 | 0 |
25/04/2022 |
5.30
|
126,200 | 5.20 | 5.80 | 5.10 | 0 | 0 | 0 |
22/04/2022 |
5.20
|
199,200 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
21/04/2022 |
4.70
|
261,400 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
20/04/2022 |
5.10
|
195,000 | 5.80 | 5.80 | 5.10 | 10 | 0 | 0 |
19/04/2022 |
5.80
|
183,800 | 6.20 | 6.30 | 5.80 | 0 | 0 | 0 |
18/04/2022 |
6.20
|
167,100 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
15/04/2022 |
6.50
|
90,700 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
14/04/2022 |
6.70
|
71,900 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
13/04/2022 |
6.80
|
161,105 | 6.40 | 6.90 | 6 | 0 | 0 | 0 |
12/04/2022 |
6.40
|
157,376 | 7 | 7.10 | 6.40 | 0 | 0 | 0 |
08/04/2022 |
7
|
202,200 | 7.30 | 7.50 | 6.80 | 0 | 0 | 0 |
07/04/2022 |
7.30
|
93,517 | 7.50 | 7.50 | 7.10 | 10 | 0 | 0.0 |
06/04/2022 |
7.50
|
139,716 | 7.40 | 7.50 | 7.20 | 0 | 100 | -0.0 |
05/04/2022 |
7.40
|
107,556 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
04/04/2022 |
7.60
|
169,900 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
01/04/2022 |
7.40
|
298,959 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
31/03/2022 |
7.60
|
437,527 | 7.80 | 7.90 | 7.30 | 100 | 0 | 0.0 |
30/03/2022 |
7.80
|
417,029 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
29/03/2022 |
8.30
|
275,738 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
28/03/2022 |
8.10
|
534,509 | 8.40 | 8.50 | 8 | 0 | 500 | -0.0 |
25/03/2022 |
8.40
|
315,733 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
24/03/2022 |
8.30
|
232,917 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
23/03/2022 |
8.40
|
495,080 | 8.50 | 8.70 | 8.30 | 500 | 500 | 0.0 |
22/03/2022 |
8.50
|
337,027 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
21/03/2022 |
8.50
|
458,370 | 8.30 | 8.50 | 8.20 | 0 | 300 | -0.0 |
18/03/2022 |
8.30
|
858,587 | 8.10 | 8.70 | 8 | 500 | 200 | 0.0 |
17/03/2022 |
8.10
|
228,289 | 8 | 8.30 | 7.90 | 0 | 1,600 | -0.0 |
16/03/2022 |
8
|
172,672 | 8 | 8.20 | 7.90 | 300 | 0 | 0.0 |
15/03/2022 |
8
|
178,538 | 8.10 | 8.10 | 7.80 | 200 | 0 | 0.0 |
14/03/2022 |
8.10
|
433,325 | 8.30 | 8.60 | 7.80 | 0 | 0 | 0 |
11/03/2022 |
8.30
|
577,564 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
10/03/2022 |
8.30
|
621,164 | 8 | 8.50 | 7.90 | 1,600 | 0 | 0.0 |
09/03/2022 |
8
|
389,420 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
08/03/2022 |
8
|
435,300 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
07/03/2022 |
8.20
|
517,057 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
04/03/2022 |
8
|
392,340 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
03/03/2022 |
8.30
|
827,658 | 7.90 | 8.40 | 7.70 | 0 | 0 | 0 |
02/03/2022 |
7.90
|
306,000 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
01/03/2022 |
7.80
|
624,750 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
28/02/2022 |
8
|
791,023 | 7.40 | 8.20 | 7.30 | 0 | 0 | 0 |
25/02/2022 |
7.40
|
191,751 | 7.20 | 7.50 | 7.30 | 0 | 0 | 0 |
24/02/2022 |
7.20
|
386,710 | 7.50 | 7.60 | 6.70 | 0 | 0 | 0 |
23/02/2022 |
7.50
|
387,246 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
22/02/2022 |
7.50
|
385,186 | 7.70 | 7.80 | 7.30 | 0 | 1,300 | -0.0 |
21/02/2022 |
7.70
|
558,097 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
18/02/2022 |
7.40
|
327,600 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
17/02/2022 |
7.20
|
199,012 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
16/02/2022 |
7.10
|
265,584 | 7.10 | 7.20 | 6.90 | 100 | 0 | 0.0 |
15/02/2022 |
7.10
|
102,200 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
14/02/2022 |
7.10
|
265,803 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
11/02/2022 |
7.50
|
217,154 | 7.60 | 7.60 | 6.50 | 0 | 0 | 0 |
10/02/2022 |
7.60
|
242,925 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
09/02/2022 |
7.80
|
358,505 | 7.40 | 8 | 7.20 | 1,200 | 0 | 0.0 |
08/02/2022 |
7.40
|
309,900 | 6.80 | 7.40 | 6.70 | 0 | 200 | -0.0 |
07/02/2022 |
6.80
|
93,716 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
28/01/2022 |
6.70
|
181,800 | 6.40 | 6.70 | 6 | 0 | 0 | 0 |
27/01/2022 |
6.40
|
56,110 | 6.50 | 6.50 | 6.30 | 200 | 0 | 0.0 |
26/01/2022 |
6.50
|
106,210 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
25/01/2022 |
6.70
|
166,850 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
24/01/2022 |
6.50
|
230,303 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
21/01/2022 |
7.30
|
257,900 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
20/01/2022 |
7.10
|
209,800 | 6.20 | 7.10 | 6 | 100 | 0 | 0.0 |
19/01/2022 |
6.20
|
215,300 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
18/01/2022 |
6.40
|
338,000 | 7.10 | 7.30 | 6.30 | 0 | 0 | 0 |
17/01/2022 |
7.10
|
369,000 | 7.60 | 7.90 | 6.90 | 0 | 0 | 0 |
14/01/2022 |
7.60
|
284,500 | 7.30 | 8.30 | 6.80 | 0 | 0 | 0 |
13/01/2022 |
7.30
|
625,800 | 8.40 | 8.60 | 7.10 | 0 | 0 | 0 |
12/01/2022 |
8.40
|
701,424 | 9.10 | 9.10 | 7.80 | 0 | 0 | 0 |
11/01/2022 |
9.10
|
692,248 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
10/01/2022 |
9.60
|
819,795 | 10.20 | 10.30 | 9.30 | 0 | 0 | 0 |
07/01/2022 |
10.20
|
1,170,747 | 9.20 | 10.20 | 9 | 0 | 0 | 0 |
06/01/2022 |
9.20
|
836,040 | 8.20 | 9.20 | 8.20 | 0 | 100 | -0.0 |
05/01/2022 |
8.20
|
639,600 | 7.90 | 8.40 | 7.70 | 0 | 0 | 0 |
04/01/2022 |
7.90
|
295,201 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
31/12/2021 |
7.80
|
598,721 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
30/12/2021 |
8.20
|
273,000 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
29/12/2021 |
8.50
|
385,824 | 8.70 | 8.80 | 8.10 | 0 | 0 | 0 |
28/12/2021 |
8.70
|
1,200,912 | 8.10 | 9.10 | 7.80 | 0 | 200 | -0.0 |
27/12/2021 |
8.10
|
375,279 | 8.40 | 8.60 | 7.70 | 0 | 0 | 0 |
24/12/2021 |
8.40
|
626,341 | 8.10 | 8.80 | 8.20 | 100 | 0 | 0.0 |
23/12/2021 |
8.10
|
1,962,870 | 7.20 | 8.10 | 7.10 | 0 | 0 | 0 |
22/12/2021 |
7.20
|
346,600 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
21/12/2021 |
7.20
|
191,400 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
20/12/2021 |
7.30
|
475,690 | 7 | 7.50 | 6.90 | 0 | 0 | 0 |
17/12/2021 |
7
|
472,305 | 7.20 | 7.20 | 6.90 | 0 | 100 | -0.0 |
16/12/2021 |
7.20
|
283,900 | 7.10 | 7.30 | 7.10 | 100 | 0 | 0.0 |
15/12/2021 |
7.10
|
347,900 | 7.30 | 7.70 | 7.10 | 0 | 0 | 0 |
14/12/2021 |
7.30
|
793,013 | 6.90 | 7.40 | 6.70 | 100 | 0 | 0.0 |
13/12/2021 |
6.90
|
346,191 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
10/12/2021 |
6.60
|
202,815 | 6.80 | 6.90 | 6.60 | 0 | 600 | -0.0 |
09/12/2021 |
6.80
|
95,920 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
08/12/2021 |
6.90
|
110,500 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
07/12/2021 |
7
|
311,501 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
06/12/2021 |
6.80
|
236,225 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
03/12/2021 |
7
|
426,240 | 7.50 | 7.60 | 6.90 | 100 | 0 | 0.0 |
02/12/2021 |
7.50
|
372,789 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
01/12/2021 |
7.40
|
241,300 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
30/11/2021 |
7.30
|
856,583 | 6.80 | 7.70 | 6.80 | 0 | 400 | -0.0 |
29/11/2021 |
6.80
|
137,625 | 6.90 | 6.90 | 6.60 | 500 | 0 | 0.0 |