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) |
-0.30 | -5.08% | 131,700 | 200 | 0.0 |
5.60
6.50
5.60
|
2 tháng
(2024-07-22) |
-1.10 | -16.42% | 177,000 | 200 | 0.0 |
5.50
7.10
5.60
|
3 tháng
(2024-06-21) |
-1.20 | -17.65% | 705,400 | -400 | -0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
0.60 | 12% | 1,064,802 | -3,400 | -0.0 |
4.60
7.10
5.60
|
12 tháng
(2023-09-25) |
0.30 | 5.66% | 2,749,090 | -1,800 | -0.0 |
4.60
7.10
5.60
|
24 tháng
(2022-09-30) |
1.40 | 33.33% | 14,542,699 | 8,500 | 0.0 |
3
7.10
5.60
|
36 tháng
(2021-10-05) |
-1.40 | -20% | 39,617,001 | -59,400 | -0.3 |
3
10.20
5.60
|
60 tháng
(2019-10-16) |
2.68 | 91.74% | 86,249,188 | 29,700 | -0.2 |
2.30
10.20
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6.70
|
16,800 | 6.30 | 6.80 | 6.40 | 0 | 100 | -0.0 |
25/04/2022 |
6.30
|
73,500 | 7 | 7.50 | 6.30 | 1,000 | 700 | 0.0 |
22/04/2022 |
7
|
40,200 | 6.70 | 7.20 | 6.50 | 0 | 1,900 | -0.0 |
21/04/2022 |
6.70
|
110,800 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
20/04/2022 |
7.40
|
15,600 | 7.50 | 7.50 | 7.20 | 200 | 0 | 0.0 |
19/04/2022 |
7.50
|
57,800 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
18/04/2022 |
7.70
|
68,100 | 8.30 | 8.30 | 7.50 | 0 | 1,200 | -0.0 |
15/04/2022 |
8.30
|
62,100 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
14/04/2022 |
8.40
|
16,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
13/04/2022 |
8.30
|
59,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
12/04/2022 |
8.20
|
123,393 | 8.50 | 8.50 | 8.20 | 0 | 2,000 | -0.0 |
08/04/2022 |
8.50
|
33,700 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
07/04/2022 |
8.50
|
60,200 | 8.40 | 8.70 | 8.50 | 0 | 0 | 0 |
06/04/2022 |
8.40
|
316,400 | 8.90 | 8.90 | 8.10 | 700 | 0 | 0.0 |
05/04/2022 |
8.90
|
60,700 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
04/04/2022 |
8.80
|
102,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
01/04/2022 |
9
|
110,600 | 8.70 | 9.10 | 8.50 | 0 | 0 | 0 |
31/03/2022 |
8.70
|
54,100 | 8.70 | 8.90 | 8.60 | 0 | 100 | -0.0 |
30/03/2022 |
8.70
|
240,900 | 9 | 9 | 8.70 | 0 | 0 | 0 |
29/03/2022 |
9
|
101,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
28/03/2022 |
8.90
|
68,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
25/03/2022 |
9.10
|
109,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
24/03/2022 |
9
|
133,149 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
23/03/2022 |
9.10
|
79,800 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
22/03/2022 |
9.10
|
96,800 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
21/03/2022 |
9.20
|
112,400 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
18/03/2022 |
8.80
|
422,700 | 9.10 | 9.10 | 8.70 | 0 | 100 | -0.0 |
17/03/2022 |
9.10
|
95,300 | 9.10 | 9.20 | 8.80 | 0 | 200 | -0.0 |
16/03/2022 |
9.10
|
62,149 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
15/03/2022 |
9.10
|
92,700 | 8.80 | 9.10 | 8.80 | 100 | 0 | 0.0 |
14/03/2022 |
8.80
|
197,750 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
11/03/2022 |
9.20
|
106,500 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
10/03/2022 |
9.40
|
224,501 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
09/03/2022 |
10.20
|
162,600 | 10.20 | 10.50 | 9.70 | 0 | 1,000 | -0.0 |
08/03/2022 |
10.20
|
367,305 | 9.50 | 10.40 | 9.90 | 100 | 0 | 0.0 |
07/03/2022 |
9.50
|
594,062 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
04/03/2022 |
8.70
|
44,411 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
03/03/2022 |
8.60
|
18,205 | 8.50 | 8.60 | 8.30 | 100 | 0 | 0.0 |
02/03/2022 |
8.50
|
32,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
01/03/2022 |
8.50
|
41,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
28/02/2022 |
8.50
|
28,000 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
25/02/2022 |
8.50
|
50,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
24/02/2022 |
8.40
|
93,700 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
23/02/2022 |
8.70
|
23,007 | 8.70 | 8.80 | 8.60 | 0 | 2,000 | -0.0 |
22/02/2022 |
8.70
|
78,200 | 9 | 9 | 8.70 | 0 | 500 | -0.0 |
21/02/2022 |
9
|
216,071 | 8.60 | 9.10 | 8.50 | 0 | 0 | 0 |
18/02/2022 |
8.60
|
26,307 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
17/02/2022 |
8.50
|
20,300 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
16/02/2022 |
8.40
|
27,600 | 8.40 | 8.40 | 8.30 | 1,700 | 0 | 0.0 |
15/02/2022 |
8.40
|
2,807 | 8.40 | 8.40 | 8.20 | 400 | 0 | 0.0 |
14/02/2022 |
8.40
|
22,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
11/02/2022 |
8.40
|
20,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
10/02/2022 |
8.40
|
13,200 | 8.60 | 8.60 | 8.40 | 400 | 0 | 0.0 |
09/02/2022 |
8.60
|
17,100 | 8.50 | 8.60 | 8.40 | 0 | 700 | -0.0 |
08/02/2022 |
8.50
|
23,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
07/02/2022 |
8.70
|
10,800 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
28/01/2022 |
8.60
|
82,900 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
27/01/2022 |
7.90
|
111,200 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
26/01/2022 |
8.30
|
32,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
25/01/2022 |
8.50
|
11,700 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
24/01/2022 |
8.60
|
18,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
21/01/2022 |
8.50
|
30,200 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
20/01/2022 |
8.90
|
30,700 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
19/01/2022 |
8.60
|
14,500 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
18/01/2022 |
8.80
|
45,700 | 8.90 | 8.90 | 8.30 | 100 | 1,800 | -0.0 |
17/01/2022 |
8.90
|
74,800 | 9.20 | 9.20 | 8.40 | 700 | 0 | 0.0 |
14/01/2022 |
9.20
|
33,600 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
13/01/2022 |
9.20
|
217,100 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
12/01/2022 |
9.60
|
71,700 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
11/01/2022 |
9.90
|
40,400 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
10/01/2022 |
9.90
|
396,100 | 9.50 | 10.10 | 9.40 | 0 | 1,000 | -0.0 |
07/01/2022 |
9.50
|
54,900 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
06/01/2022 |
9.60
|
21,400 | 9.50 | 9.60 | 9.40 | 0 | 700 | -0.0 |
05/01/2022 |
9.50
|
24,300 | 9.60 | 9.70 | 9.40 | 400 | 0 | 0.0 |
04/01/2022 |
9.60
|
40,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
31/12/2021 |
9.60
|
32,800 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
30/12/2021 |
9.50
|
22,300 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
29/12/2021 |
9.50
|
12,400 | 9.40 | 9.60 | 9.40 | 600 | 0 | 0.0 |
28/12/2021 |
9.40
|
38,000 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
27/12/2021 |
9.50
|
26,100 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
24/12/2021 |
9.60
|
18,600 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
23/12/2021 |
9.40
|
66,000 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
22/12/2021 |
9.30
|
27,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
21/12/2021 |
9.40
|
34,200 | 9.30 | 9.50 | 9.20 | 0 | 6,400 | -0.1 |
20/12/2021 |
9.30
|
48,900 | 9.50 | 9.50 | 9.20 | 1,000 | 1,400 | -0.0 |
17/12/2021 |
9.50
|
76,200 | 9.60 | 9.60 | 9.10 | 300 | 20,600 | -0.2 |
16/12/2021 |
9.60
|
78,600 | 9.70 | 9.70 | 9.20 | 7,400 | 0 | 0.1 |
15/12/2021 |
9.70
|
33,800 | 9.90 | 10 | 9.40 | 1,400 | 0 | 0.0 |
14/12/2021 |
9.90
|
257,500 | 9.40 | 9.90 | 9.40 | 21,100 | 0 | 0.2 |
13/12/2021 |
9.40
|
225,571 | 8.90 | 9.60 | 8.90 | 0 | 0 | 0 |
10/12/2021 |
8.90
|
38,900 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
09/12/2021 |
8.80
|
30,700 | 9 | 9 | 8.80 | 0 | 0 | 0 |
08/12/2021 |
9
|
2,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
07/12/2021 |
8.90
|
26,500 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
06/12/2021 |
8.80
|
13,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
03/12/2021 |
9
|
20,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
02/12/2021 |
9.10
|
35,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
01/12/2021 |
9
|
33,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
30/11/2021 |
8.90
|
26,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
29/11/2021 |
9
|
72,700 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |