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) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
10.90
|
875,300 | 10.20 | 10.90 | 9.50 | 0 | 0 | 0 |
25/04/2022 |
10.20
|
819,000 | 10.90 | 11.40 | 10.20 | 0 | 300 | -0.0 |
22/04/2022 |
10.90
|
710,500 | 10.60 | 11.25 | 10.55 | 0 | 700 | -0.0 |
21/04/2022 |
10.60
|
1,599,200 | 10.60 | 11.20 | 9.86 | 0 | 0 | 0 |
20/04/2022 |
10.60
|
2,014,800 | 11.25 | 11.30 | 10.50 | 0 | 0 | 0 |
19/04/2022 |
11.25
|
1,242,200 | 12.05 | 12.20 | 11.25 | 0 | 0 | 0 |
18/04/2022 |
12.05
|
1,267,100 | 12.95 | 13.10 | 12.05 | 0 | 400 | -0.0 |
15/04/2022 |
12.95
|
535,600 | 13.25 | 13.45 | 12.90 | 0 | 0 | 0 |
14/04/2022 |
13.25
|
894,000 | 13.50 | 13.70 | 13.10 | 0 | 0 | 0 |
13/04/2022 |
13.50
|
1,343,700 | 12.80 | 13.55 | 12.65 | 0 | 0 | 0 |
12/04/2022 |
12.80
|
793,800 | 12.90 | 13.40 | 12.80 | 0 | 300 | -0.0 |
08/04/2022 |
12.90
|
956,400 | 12.65 | 13.25 | 12.50 | 0 | 0 | 0 |
07/04/2022 |
12.65
|
1,189,700 | 13.10 | 13.10 | 12.65 | 0 | 0 | 0 |
06/04/2022 |
13.10
|
993,500 | 13.30 | 13.50 | 12.90 | 0 | 0 | 0 |
05/04/2022 |
13.30
|
599,500 | 13.45 | 13.65 | 13.20 | 0 | 0 | 0 |
04/04/2022 |
13.45
|
729,200 | 13.05 | 13.50 | 13.05 | 0 | 0 | 0 |
01/04/2022 |
13.05
|
1,104,800 | 12.80 | 13.30 | 12.50 | 0 | 0 | 0 |
31/03/2022 |
12.80
|
1,060,200 | 12.95 | 13.35 | 12.70 | 0 | 0 | 0 |
30/03/2022 |
12.95
|
2,504,300 | 13.75 | 13.75 | 12.80 | 0 | 0 | 0 |
29/03/2022 |
13.75
|
957,200 | 13.50 | 13.95 | 13.55 | 0 | 0 | 0 |
28/03/2022 |
13.50
|
2,111,300 | 14.15 | 14.15 | 13.35 | 0 | 0 | 0 |
25/03/2022 |
14.15
|
1,141,500 | 14 | 14.30 | 13.95 | 0 | 0 | 0 |
24/03/2022 |
14
|
1,419,400 | 13.90 | 14.45 | 13.80 | 0 | 0 | 0 |
23/03/2022 |
13.90
|
1,756,600 | 13.85 | 14.30 | 13.50 | 0 | 0 | 0 |
22/03/2022 |
13.85
|
1,792,500 | 13.90 | 14.15 | 13.75 | 0 | 6,000 | -0.1 |
21/03/2022 |
13.90
|
2,533,300 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 |
18/03/2022 |
14.30
|
1,279,300 | 14.40 | 14.80 | 14.10 | 0 | 0 | 0 |
17/03/2022 |
14.40
|
1,363,300 | 14.30 | 14.90 | 14.25 | 0 | 0 | 0 |
16/03/2022 |
14.30
|
1,418,600 | 14.20 | 14.60 | 14.10 | 0 | 0 | 0 |
15/03/2022 |
14.20
|
1,979,200 | 14.75 | 15.05 | 14.10 | 0 | 0 | 0 |
14/03/2022 |
14.75
|
2,000,900 | 14.20 | 14.90 | 13.60 | 0 | 0 | 0 |
11/03/2022 |
14.20
|
3,188,800 | 14.10 | 15 | 13.90 | 0 | 0 | 0 |
10/03/2022 |
14.10
|
3,465,600 | 13.55 | 14.45 | 13.65 | 0 | 0 | 0 |
09/03/2022 |
13.55
|
1,411,900 | 13.80 | 13.90 | 13.20 | 0 | 0 | 0 |
08/03/2022 |
13.80
|
3,873,200 | 12.90 | 13.80 | 12.30 | 0 | 0 | 0 |
07/03/2022 |
12.90
|
3,266,900 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
04/03/2022 |
13.60
|
1,642,800 | 13.40 | 13.95 | 13.30 | 0 | 0 | 0 |
03/03/2022 |
13.40
|
1,752,000 | 13.70 | 13.80 | 13.35 | 0 | 0 | 0 |
02/03/2022 |
13.70
|
3,069,200 | 13.70 | 14 | 13.15 | 0 | 0 | 0 |
01/03/2022 |
13.70
|
2,460,800 | 14.10 | 14.25 | 13.55 | 0 | 0 | 0 |
28/02/2022 |
14.10
|
2,569,800 | 13.40 | 14.30 | 13.50 | 0 | 0 | 0 |
25/02/2022 |
13.40
|
3,135,400 | 12.55 | 13.40 | 12.60 | 0 | 0 | 0 |
24/02/2022 |
12.55
|
4,857,300 | 13.30 | 13.55 | 12.40 | 0 | 0 | 0 |
23/02/2022 |
13.30
|
3,693,500 | 13.45 | 14.30 | 13.30 | 0 | 0 | 0 |
22/02/2022 |
13.45
|
4,077,200 | 12.60 | 13.45 | 12 | 0 | 0 | 0 |
21/02/2022 |
12.60
|
4,261,600 | 12.30 | 12.90 | 12.30 | 0 | 0 | 0 |
18/02/2022 |
12.30
|
6,643,700 | 11.50 | 12.30 | 11.60 | 0 | 0 | 0 |
17/02/2022 |
11.50
|
1,074,200 | 10.75 | 11.50 | 10.95 | 0 | 0 | 0 |
16/02/2022 |
10.75
|
3,553,700 | 11 | 11.35 | 10.50 | 0 | 0 | 0 |
15/02/2022 |
11
|
1,599,900 | 11.25 | 11.25 | 10.60 | 0 | 0 | 0 |
14/02/2022 |
11.25
|
1,256,200 | 11.05 | 11.40 | 10.80 | 0 | 0 | 0 |
11/02/2022 |
11.05
|
654,600 | 11.10 | 11.30 | 10.80 | 0 | 0 | 0 |
10/02/2022 |
11.10
|
505,100 | 10.85 | 11.35 | 10.75 | 0 | 0 | 0 |
09/02/2022 |
10.85
|
2,087,900 | 11.20 | 11.95 | 10.75 | 0 | 0 | 0 |
08/02/2022 |
11.20
|
320,700 | 10.50 | 11.20 | 11.20 | 0 | 0 | 0 |
07/02/2022 |
10.50
|
160,900 | 9.84 | 10.50 | 10.50 | 0 | 0 | 0 |
28/01/2022 |
9.84
|
322,000 | 9.61 | 9.95 | 9.60 | 0 | 0 | 0 |
27/01/2022 |
9.61
|
627,800 | 9.57 | 9.90 | 9.40 | 0 | 0 | 0 |
26/01/2022 |
9.57
|
564,500 | 9.91 | 10.20 | 9.57 | 0 | 0 | 0 |
25/01/2022 |
9.91
|
329,900 | 9.62 | 9.91 | 9.60 | 0 | 0 | 0 |
24/01/2022 |
9.62
|
432,700 | 10.15 | 10.30 | 9.62 | 0 | 0 | 0 |
21/01/2022 |
10.15
|
448,800 | 10.05 | 10.25 | 9.95 | 0 | 0 | 0 |
20/01/2022 |
10.05
|
388,800 | 9.57 | 10.15 | 9.52 | 0 | 0 | 0 |
19/01/2022 |
9.57
|
319,300 | 9.50 | 9.90 | 9.06 | 0 | 0 | 0 |
18/01/2022 |
9.50
|
685,500 | 10.70 | 10.70 | 9.45 | 0 | 0 | 0 |
17/01/2022 |
10.70
|
319,700 | 10.85 | 11.15 | 10.60 | 0 | 0 | 0 |
14/01/2022 |
10.85
|
663,600 | 10.85 | 11.20 | 10.15 | 0 | 0 | 0 |
13/01/2022 |
10.85
|
1,074,400 | 11.65 | 11.70 | 10.85 | 0 | 0 | 0 |
12/01/2022 |
11.65
|
2,095,400 | 11.70 | 12.15 | 10.90 | 0 | 0 | 0 |
11/01/2022 |
11.70
|
1,414,800 | 12.35 | 12.40 | 11.70 | 0 | 0 | 0 |
10/01/2022 |
12.35
|
1,346,300 | 12.80 | 13.20 | 12.35 | 0 | 300 | 0 |
07/01/2022 |
12.80
|
2,509,000 | 12 | 12.80 | 11.75 | 0 | 0 | 0 |
06/01/2022 |
12
|
1,187,600 | 11.85 | 12.25 | 11.70 | 0 | 0 | 0 |
05/01/2022 |
11.85
|
1,520,200 | 12 | 12.05 | 11.65 | 0 | 0 | 0 |
04/01/2022 |
12
|
1,102,000 | 11.95 | 12.30 | 11.70 | 0 | 0 | 0 |
31/12/2021 |
11.95
|
920,700 | 12.35 | 12.95 | 11.95 | 0 | 0 | 0 |
30/12/2021 |
12.35
|
1,565,600 | 11.60 | 12.40 | 11.40 | 0 | 0 | 0 |
29/12/2021 |
11.60
|
1,432,200 | 12 | 12 | 11.50 | 0 | 0 | 0 |
28/12/2021 |
12
|
1,521,300 | 11.95 | 12.50 | 11.90 | 0 | 0 | 0 |
27/12/2021 |
11.95
|
1,504,000 | 12.40 | 12.40 | 11.60 | 0 | 0 | 0 |
24/12/2021 |
12.40
|
1,928,500 | 12.30 | 13 | 12.10 | 0 | 0 | 0 |
23/12/2021 |
12.30
|
3,471,200 | 11.50 | 12.30 | 11 | 0 | 0 | 0 |
22/12/2021 |
11.50
|
2,195,600 | 10.75 | 11.50 | 10.75 | 0 | 0 | 0 |
21/12/2021 |
10.75
|
874,700 | 10.90 | 10.90 | 10.55 | 0 | 0 | 0 |
20/12/2021 |
10.90
|
1,167,800 | 11.10 | 11.30 | 10.70 | 0 | 0 | 0 |
17/12/2021 |
11.10
|
2,596,000 | 10.70 | 11.25 | 10.70 | 0 | 0 | 0 |
16/12/2021 |
10.70
|
1,125,100 | 10.40 | 10.75 | 10.30 | 0 | 0 | 0 |
15/12/2021 |
10.40
|
556,000 | 10.55 | 10.75 | 10.30 | 0 | 0 | 0 |
14/12/2021 |
10.55
|
1,231,100 | 10.35 | 10.90 | 10.30 | 0 | 0 | 0 |
13/12/2021 |
10.35
|
790,300 | 10.15 | 10.60 | 10.15 | 0 | 0 | 0 |
10/12/2021 |
10.15
|
619,600 | 10.05 | 10.15 | 9.96 | 0 | 0 | 0 |
09/12/2021 |
10.05
|
484,800 | 10.10 | 10.15 | 9.98 | 0 | 0 | 0 |
08/12/2021 |
10.10
|
488,000 | 10.05 | 10.25 | 10 | 0 | 0 | 0 |
07/12/2021 |
10.05
|
672,800 | 9.84 | 10.20 | 9.80 | 0 | 0 | 0 |
06/12/2021 |
9.84
|
1,057,000 | 10.35 | 10.35 | 9.78 | 0 | 0 | 0 |
03/12/2021 |
10.35
|
912,200 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
02/12/2021 |
10.80
|
2,093,700 | 10.70 | 11.20 | 10.75 | 0 | 0 | 0 |
01/12/2021 |
10.70
|
1,657,400 | 10 | 10.70 | 10.20 | 0 | 0 | 0 |
30/11/2021 |
10
|
868,100 | 10.05 | 10.35 | 9.90 | 0 | 100 | -0.0 |
29/11/2021 |
10.05
|
1,215,800 | 10.10 | 10.35 | 9.50 | 0 | 0 | 0 |