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) |
22.60 | 156.94% | 3,935,500 | -13,500 | -0.0 |
14.40
42.70
37
|
2 tháng
(2024-07-22) |
29 | 362.50% | 9,425,500 | -134,700 | -1.1 |
7.80
42.70
37
|
3 tháng
(2024-06-21) |
30.40 | 460.61% | 15,852,300 | -139,300 | -1.2 |
6.60
42.70
37
|
6 tháng
(2024-03-25) |
33.50 | 957.14% | 29,349,300 | -232,200 | -1.6 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
32.80 | 780.95% | 47,923,500 | -37,000 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-30) |
31.20 | 537.93% | 56,447,099 | -45,330 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-05) |
31.20 | 537.93% | 68,802,069 | -34,856 | -1.0 |
2.80
42.70
37
|
60 tháng
(2019-10-16) |
35 | 1,750% | 93,129,110 | -19,607 | -0.8 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6
|
45,200 | 6.20 | 6.20 | 5.60 | 2,000 | 100 | 0.0 |
25/04/2022 |
6.20
|
29,530 | 6.20 | 6.80 | 6.10 | 1,000 | 800 | 0.0 |
22/04/2022 |
6.20
|
138,500 | 6.20 | 6.70 | 6.20 | 2,000 | 0 | 0.0 |
21/04/2022 |
6.20
|
138,500 | 6.80 | 6.80 | 6.20 | 2,000 | 0 | 0.0 |
20/04/2022 |
6.80
|
53,100 | 7.50 | 7.50 | 6.80 | 11,800 | 0 | 0.1 |
19/04/2022 |
7.50
|
35,500 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
18/04/2022 |
7.40
|
32,100 | 7.80 | 7.80 | 7.40 | 0 | 1,300 | -0.0 |
15/04/2022 |
7.80
|
19,400 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
14/04/2022 |
7.60
|
46,600 | 7.60 | 8 | 7.10 | 4,200 | 0 | 0.0 |
13/04/2022 |
7.60
|
66,400 | 8 | 8 | 7.40 | 1,000 | 800 | 0.0 |
12/04/2022 |
8
|
85,202 | 8.20 | 8.20 | 7.90 | 0 | 1,400 | -0.0 |
08/04/2022 |
8.20
|
64,435 | 8.60 | 8.70 | 8 | 200 | 100 | 0.0 |
07/04/2022 |
8.60
|
104,513 | 8.10 | 8.80 | 7.90 | 0 | 0 | 0 |
06/04/2022 |
8.10
|
131,062 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
05/04/2022 |
8.70
|
32,000 | 9 | 9 | 8.50 | 0 | 0 | 0 |
04/04/2022 |
9
|
130,615 | 9 | 9.90 | 9 | 800 | 500 | 0.0 |
01/04/2022 |
9
|
334,985 | 8.20 | 9 | 8 | 0 | 4,000 | -0.0 |
31/03/2022 |
8.20
|
75,736 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
30/03/2022 |
8.10
|
78,560 | 8 | 8.30 | 7.90 | 0 | 1,000 | -0.0 |
29/03/2022 |
8
|
59,306 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
28/03/2022 |
8
|
24,601 | 8 | 8.10 | 7.70 | 300 | 0 | 0.0 |
25/03/2022 |
8
|
28,605 | 8 | 8 | 7.90 | 0 | 0 | 0 |
24/03/2022 |
8
|
64,116 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
23/03/2022 |
8.10
|
80,105 | 8.10 | 8.20 | 8 | 1,000 | 4,300 | -0.0 |
22/03/2022 |
8.10
|
52,400 | 8.10 | 8.20 | 8.10 | 2,200 | 300 | 0.0 |
21/03/2022 |
8.10
|
125,508 | 7.80 | 8.20 | 7.80 | 200 | 13,400 | -0.1 |
18/03/2022 |
7.80
|
42,670 | 7.80 | 8 | 7.70 | 200 | 0 | 0.0 |
17/03/2022 |
7.80
|
18,704 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
16/03/2022 |
7.70
|
37,005 | 7.60 | 7.70 | 7.50 | 500 | 1,000 | -0.0 |
15/03/2022 |
7.60
|
46,210 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
14/03/2022 |
7.50
|
36,700 | 7.70 | 7.70 | 7.40 | 0 | 1,000 | -0.0 |
11/03/2022 |
7.70
|
44,209 | 7.80 | 7.80 | 7.50 | 200 | 0 | 0.0 |
10/03/2022 |
7.80
|
44,430 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
09/03/2022 |
7.80
|
44,445 | 7.90 | 7.90 | 7.60 | 0 | 200 | -0.0 |
08/03/2022 |
7.90
|
92,014 | 7.90 | 8.10 | 7.70 | 0 | 300 | -0.0 |
07/03/2022 |
7.90
|
48,700 | 8 | 8.10 | 7.80 | 200 | 0 | 0.0 |
04/03/2022 |
8
|
105,269 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
03/03/2022 |
7.50
|
36,502 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
02/03/2022 |
7.40
|
32,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
01/03/2022 |
7.40
|
56,010 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
28/02/2022 |
7.40
|
30,208 | 7.30 | 7.50 | 7.40 | 0 | 300 | -0.0 |
25/02/2022 |
7.30
|
25,739 | 7.30 | 7.40 | 6.60 | 200 | 1,200 | -0.0 |
24/02/2022 |
7.30
|
27,221 | 7.50 | 7.50 | 7.20 | 0 | 1,200 | -0.0 |
23/02/2022 |
7.50
|
23,032 | 7.40 | 7.70 | 7.40 | 0 | 7,400 | -0.1 |
22/02/2022 |
7.40
|
36,710 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
21/02/2022 |
7.50
|
28,128 | 7.30 | 7.70 | 7.40 | 600 | 0 | 0.0 |
18/02/2022 |
7.30
|
57,400 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
17/02/2022 |
7.30
|
25,900 | 7.20 | 7.40 | 7.30 | 0 | 0 | 0 |
16/02/2022 |
7.20
|
27,944 | 7.30 | 7.50 | 7.10 | 400 | 0 | 0.0 |
15/02/2022 |
7.30
|
6,350 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
14/02/2022 |
7.40
|
14,000 | 7.40 | 7.50 | 7.40 | 200 | 1,500 | -0.0 |
11/02/2022 |
7.40
|
29,262 | 7.50 | 7.50 | 7.30 | 0 | 800 | -0.0 |
10/02/2022 |
7.50
|
14,762 | 7.40 | 7.50 | 7.40 | 400 | 700 | -0.0 |
09/02/2022 |
7.40
|
20,850 | 7.50 | 7.50 | 7.20 | 400 | 0 | 0.0 |
08/02/2022 |
7.50
|
42,600 | 7.60 | 7.70 | 7.20 | 400 | 0 | 0.0 |
07/02/2022 |
7.60
|
22,000 | 7.40 | 8 | 7.10 | 2,700 | 100 | 0.0 |
28/01/2022 |
7.40
|
13,700 | 7.50 | 7.50 | 7.30 | 300 | 4,000 | -0.0 |
27/01/2022 |
7.50
|
12,700 | 7.70 | 7.70 | 7.30 | 200 | 1,200 | -0.0 |
26/01/2022 |
7.70
|
15,300 | 7.70 | 7.90 | 7.40 | 200 | 0 | 0.0 |
25/01/2022 |
7.70
|
4,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
24/01/2022 |
7.80
|
19,950 | 7.90 | 7.90 | 7.20 | 700 | 0 | 0.0 |
21/01/2022 |
7.90
|
22,900 | 7.80 | 8.20 | 7.70 | 300 | 1,000 | -0.0 |
20/01/2022 |
7.80
|
25,109 | 7.80 | 8.20 | 7.60 | 2,600 | 3,000 | -0.0 |
19/01/2022 |
7.80
|
61,200 | 8 | 8 | 7.60 | 200 | 0 | 0.0 |
18/01/2022 |
8
|
55,900 | 8.40 | 8.40 | 7.70 | 0 | 6,000 | -0.0 |
17/01/2022 |
8.40
|
54,400 | 8.50 | 8.90 | 7.70 | 3,600 | 300 | 0.0 |
14/01/2022 |
8.50
|
41,346 | 8.70 | 8.70 | 7.90 | 1,900 | 0 | 0.0 |
13/01/2022 |
8.70
|
135,710 | 9.50 | 9.50 | 8.60 | 2,600 | 200 | 0.0 |
12/01/2022 |
9.50
|
115,400 | 9.80 | 9.80 | 9 | 0 | 4,000 | -0.0 |
11/01/2022 |
9.80
|
78,953 | 10.20 | 10.20 | 9.70 | 1,500 | 3,500 | -0.0 |
10/01/2022 |
10.20
|
241,313 | 10.10 | 10.60 | 9.40 | 0 | 600 | -0.0 |
07/01/2022 |
10.10
|
127,707 | 9.40 | 10.30 | 9.10 | 500 | 0 | 0.0 |
06/01/2022 |
9.40
|
148,600 | 9.50 | 9.60 | 8.70 | 3,200 | 5,000 | -0.0 |
05/01/2022 |
9.50
|
114,534 | 9.20 | 9.60 | 8.70 | 900 | 0 | 0.0 |
04/01/2022 |
9.20
|
155,120 | 10.20 | 10.60 | 9.20 | 5,700 | 3,600 | 0.0 |
31/12/2021 |
10.20
|
183,900 | 9.30 | 10.20 | 9.30 | 0 | 2,000 | -0.0 |
30/12/2021 |
9.30
|
171,907 | 8.50 | 9.30 | 8.50 | 0 | 2,400 | -0.0 |
29/12/2021 |
8.50
|
173,100 | 8.30 | 8.50 | 8.20 | 3,500 | 0 | 0.0 |
28/12/2021 |
8.30
|
54,601 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
27/12/2021 |
8.40
|
51,928 | 8.30 | 8.40 | 8.10 | 3,400 | 0 | 0.0 |
24/12/2021 |
8.30
|
109,000 | 8.30 | 8.40 | 8.10 | 0 | 6,800 | -0.1 |
23/12/2021 |
8.30
|
44,101 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
22/12/2021 |
8.40
|
70,701 | 8.40 | 8.70 | 8 | 100 | 2,100 | -0.0 |
21/12/2021 |
8.40
|
62,910 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
20/12/2021 |
8.60
|
41,773 | 8.70 | 8.80 | 8.60 | 400 | 1,300 | -0.0 |
17/12/2021 |
8.70
|
37,800 | 8.80 | 8.80 | 8.60 | 0 | 1,500 | -0.0 |
16/12/2021 |
8.80
|
38,700 | 8.70 | 9 | 8.60 | 0 | 500 | -0.0 |
15/12/2021 |
8.70
|
53,800 | 8.70 | 8.80 | 8.40 | 600 | 0 | 0.0 |
14/12/2021 |
8.70
|
50,300 | 8.90 | 9.20 | 8.60 | 6,400 | 0 | 0.1 |
13/12/2021 |
8.90
|
47,226 | 8.60 | 9.10 | 8.50 | 3,600 | 7,400 | -0.0 |
10/12/2021 |
8.60
|
75,200 | 8.50 | 8.60 | 8.30 | 5,500 | 0 | 0.0 |
09/12/2021 |
8.50
|
88,239 | 8.60 | 8.70 | 8.30 | 600 | 0 | 0.0 |
08/12/2021 |
8.60
|
122,435 | 9.10 | 9.10 | 8.20 | 800 | 100 | 0.0 |
07/12/2021 |
9.10
|
69,151 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 |
06/12/2021 |
8.90
|
96,806 | 9.50 | 10 | 8.80 | 0 | 0 | 0 |
03/12/2021 |
9.50
|
209,908 | 9.40 | 10 | 9 | 300 | 16,100 | -0.2 |
02/12/2021 |
9.40
|
241,960 | 8.60 | 9.40 | 8.40 | 5,100 | 11,400 | -0.1 |
01/12/2021 |
8.60
|
129,004 | 8.40 | 8.60 | 8.30 | 1,000 | 0 | 0.0 |
30/11/2021 |
8.40
|
108,724 | 8.30 | 8.90 | 8.30 | 0 | 1,200 | -0.0 |
29/11/2021 |
8.30
|
93,476 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |