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 | 0% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
10.70
|
486,600 | 10.40 | 11 | 10.30 | 700 | 0 | 0.0 |
26/04/2022 |
10.40
|
431,500 | 9.50 | 10.40 | 8.80 | 2,000 | 0 | 0.0 |
25/04/2022 |
9.50
|
584,800 | 10.50 | 10.60 | 9.50 | 0 | 0 | 0 |
22/04/2022 |
10.50
|
500,500 | 10 | 10.70 | 9.90 | 0 | 3,200 | -0.0 |
21/04/2022 |
10
|
619,900 | 9.70 | 10.30 | 9.10 | 1,100 | 0 | 0.0 |
20/04/2022 |
9.70
|
1,049,200 | 9.70 | 10.40 | 8.80 | 1,100 | 0 | 0.0 |
19/04/2022 |
9.70
|
1,366,800 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
18/04/2022 |
10.70
|
887,700 | 11.80 | 11.90 | 10.70 | 1,100 | 1,400 | -0.0 |
15/04/2022 |
11.80
|
423,000 | 12.20 | 12.30 | 11.80 | 0 | 0 | 0 |
14/04/2022 |
12.20
|
213,700 | 12.60 | 13.20 | 12.20 | 200 | 0 | 0.0 |
13/04/2022 |
12.60
|
689,213 | 12 | 12.60 | 11.70 | 500 | 0 | 0.0 |
12/04/2022 |
12
|
739,000 | 13.30 | 13.50 | 12 | 100 | 1,600 | -0.0 |
08/04/2022 |
13.30
|
356,101 | 13.40 | 13.70 | 13.10 | 0 | 0 | 0 |
07/04/2022 |
13.40
|
494,800 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
06/04/2022 |
13.70
|
580,400 | 14.10 | 14.20 | 13.50 | 0 | 0 | 0 |
05/04/2022 |
14.10
|
367,490 | 14.40 | 14.60 | 14.10 | 0 | 10,000 | -0.1 |
04/04/2022 |
14.40
|
515,700 | 14.20 | 15.20 | 14.20 | 2,500 | 0 | 0.0 |
01/04/2022 |
14.20
|
758,109 | 13.20 | 14.50 | 12.20 | 0 | 0 | 0 |
31/03/2022 |
13.20
|
1,801,000 | 14.20 | 14.40 | 13.20 | 0 | 0 | 0 |
30/03/2022 |
14.20
|
1,525,900 | 15.30 | 15.40 | 14 | 2,000 | 0 | 0.0 |
29/03/2022 |
15.30
|
584,400 | 14.90 | 15.30 | 14.90 | 0 | 0 | 0 |
28/03/2022 |
14.90
|
2,122,430 | 15.60 | 15.60 | 14.60 | 0 | 0 | 0 |
25/03/2022 |
15.60
|
1,405,300 | 16 | 16.20 | 15.60 | 0 | 0 | 0 |
24/03/2022 |
16
|
1,530,004 | 15.80 | 16.60 | 15.30 | 400 | 0 | 0.0 |
23/03/2022 |
15.80
|
1,073,982 | 15.50 | 15.90 | 15 | 0 | 0 | 0 |
22/03/2022 |
15.50
|
1,892,126 | 16.40 | 16.50 | 15.40 | 0 | 2,900 | -0.0 |
21/03/2022 |
16.40
|
1,785,200 | 15.70 | 16.80 | 15.50 | 0 | 0 | 0 |
18/03/2022 |
15.70
|
451,600 | 15.80 | 16.10 | 15.70 | 0 | 0 | 0 |
17/03/2022 |
15.80
|
1,546,400 | 15.90 | 16.40 | 15.50 | 0 | 0 | 0 |
16/03/2022 |
15.90
|
1,400,426 | 15.40 | 16.40 | 15.40 | 0 | 0 | 0 |
15/03/2022 |
15.40
|
463,700 | 15.30 | 15.50 | 15 | 0 | 0 | 0 |
14/03/2022 |
15.30
|
762,700 | 15.50 | 15.60 | 15 | 0 | 0 | 0 |
11/03/2022 |
15.50
|
1,208,002 | 15 | 16.20 | 15 | 3,000 | 0 | 0.0 |
10/03/2022 |
15
|
676,720 | 14.80 | 15.40 | 14.70 | 0 | 0 | 0 |
09/03/2022 |
14.80
|
864,907 | 14.80 | 15.20 | 14.30 | 0 | 0 | 0 |
08/03/2022 |
14.80
|
1,486,302 | 15.40 | 15.40 | 14.70 | 0 | 100,800 | -1.5 |
07/03/2022 |
15.40
|
1,871,738 | 15.90 | 16.60 | 15.20 | 0 | 0 | 0 |
04/03/2022 |
15.90
|
1,335,739 | 15.40 | 16 | 15.20 | 0 | 0 | 0 |
03/03/2022 |
15.40
|
733,946 | 15.30 | 15.60 | 15 | 0 | 3,000 | -0.0 |
02/03/2022 |
15.30
|
2,165,369 | 14.80 | 15.90 | 14.80 | 0 | 0 | 0 |
01/03/2022 |
14.80
|
2,686,898 | 13.50 | 14.80 | 13.50 | 0 | 0 | 0 |
28/02/2022 |
13.50
|
631,908 | 12.80 | 13.70 | 12.80 | 500 | 0 | 0.0 |
25/02/2022 |
12.80
|
442,637 | 12.70 | 13.50 | 12.70 | 0 | 300 | -0.0 |
24/02/2022 |
12.70
|
1,180,517 | 13.70 | 13.70 | 12.40 | 0 | 0 | 0 |
23/02/2022 |
13.70
|
371,600 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
22/02/2022 |
13.40
|
755,700 | 13.70 | 13.80 | 13.10 | 0 | 0 | 0 |
21/02/2022 |
13.70
|
1,931,330 | 12.60 | 13.70 | 12.60 | 0 | 0 | 0 |
18/02/2022 |
12.60
|
393,000 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
17/02/2022 |
12.60
|
307,700 | 12.60 | 12.90 | 12.50 | 300 | 1,000 | -0.0 |
16/02/2022 |
12.60
|
226,215 | 12.30 | 12.70 | 12.50 | 0 | 0 | 0 |
15/02/2022 |
12.30
|
261,700 | 12.50 | 12.90 | 12.30 | 0 | 0 | 0 |
14/02/2022 |
12.50
|
187,900 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
11/02/2022 |
12.70
|
371,862 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
10/02/2022 |
12.70
|
290,238 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
09/02/2022 |
12.50
|
197,132 | 12.40 | 12.90 | 12.40 | 0 | 0 | 0 |
08/02/2022 |
12.40
|
448,552 | 12.30 | 13.40 | 11.10 | 0 | 0 | 0 |
07/02/2022 |
12.30
|
173,580 | 11.70 | 12.40 | 11.70 | 400 | 0 | 0.0 |
28/01/2022 |
11.70
|
217,700 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
27/01/2022 |
11.70
|
252,750 | 11.70 | 12.10 | 11.20 | 0 | 0 | 0 |
26/01/2022 |
11.70
|
239,012 | 11.90 | 12.10 | 11.50 | 0 | 0 | 0 |
25/01/2022 |
11.90
|
517,576 | 11.50 | 12.20 | 11 | 0 | 0 | 0 |
24/01/2022 |
11.50
|
1,199,607 | 12.70 | 12.80 | 11.50 | 0 | 600 | -0.0 |
21/01/2022 |
12.70
|
524,153 | 12.60 | 12.90 | 12.40 | 0 | 0 | 0 |
20/01/2022 |
12.60
|
564,307 | 11.90 | 12.70 | 11.70 | 300 | 0 | 0.0 |
19/01/2022 |
11.90
|
605,900 | 11.80 | 12.10 | 11.20 | 0 | 0 | 0 |
18/01/2022 |
11.80
|
750,600 | 12.10 | 12.20 | 11.50 | 0 | 0 | 0 |
17/01/2022 |
12.10
|
1,104,820 | 13.40 | 13.60 | 12.10 | 0 | 0 | 0 |
14/01/2022 |
13.40
|
1,339,079 | 12.50 | 13.50 | 11.30 | 0 | 0 | 0 |
13/01/2022 |
12.50
|
1,986,000 | 13.80 | 13.80 | 12.50 | 0 | 3,400 | -0.0 |
12/01/2022 |
13.80
|
3,948,280 | 13.90 | 14 | 12.60 | 300 | 20,400 | -0.3 |
11/01/2022 |
13.90
|
1,202,109 | 13.60 | 14.30 | 13 | 0 | 0 | 0 |
10/01/2022 |
13.60
|
1,496,153 | 13.10 | 14.40 | 13.10 | 0 | 0 | 0 |
07/01/2022 |
13.10
|
846,304 | 12.90 | 13.30 | 12.40 | 0 | 0 | 0 |
06/01/2022 |
12.90
|
1,226,370 | 13 | 13.40 | 12.60 | 0 | 0 | 0 |
05/01/2022 |
13
|
1,786,041 | 12.40 | 13.50 | 12.20 | 600 | 0 | 0.0 |
04/01/2022 |
12.40
|
617,570 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
31/12/2021 |
12.20
|
1,417,140 | 12.60 | 12.70 | 12.20 | 0 | 0 | 0 |
30/12/2021 |
12.60
|
1,370,635 | 12.80 | 12.80 | 12.30 | 600 | 600 | 0 |
29/12/2021 |
12.80
|
985,888 | 12.60 | 12.90 | 12.30 | 0 | 0 | 0 |
28/12/2021 |
12.60
|
1,083,271 | 12.40 | 13 | 12.30 | 0 | 0 | 0 |
27/12/2021 |
12.40
|
1,948,179 | 12.40 | 12.60 | 11.70 | 100 | 0 | 0.0 |
24/12/2021 |
12.40
|
3,032,586 | 11.70 | 12.80 | 11.70 | 500 | 0 | 0.0 |
23/12/2021 |
11.70
|
3,456,940 | 10.70 | 11.70 | 10 | 0 | 1,000 | -0.0 |
22/12/2021 |
10.70
|
1,503,198 | 10.30 | 11 | 10.10 | 1,100 | 0 | 0.0 |
21/12/2021 |
10.30
|
1,364,656 | 10.30 | 10.50 | 9.90 | 44,800 | 0 | 0.5 |
20/12/2021 |
10.30
|
1,577,568 | 10 | 10.60 | 9.80 | 0 | 0 | 0 |
17/12/2021 |
10
|
3,000,400 | 9.60 | 10.50 | 9.80 | 1,000 | 0 | 0.0 |
16/12/2021 |
9.60
|
4,379,572 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
15/12/2021 |
8.80
|
1,142,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
14/12/2021 |
8.80
|
1,163,635 | 9 | 9.10 | 8.60 | 0 | 100 | -0.0 |
13/12/2021 |
9
|
1,611,620 | 8.50 | 9.10 | 8.40 | 0 | 0 | 0 |
10/12/2021 |
8.50
|
1,869,791 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
09/12/2021 |
8.50
|
905,500 | 8.60 | 8.70 | 8.40 | 0 | 5,000 | -0.0 |
08/12/2021 |
8.60
|
1,320,150 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
07/12/2021 |
8.60
|
1,782,827 | 7.90 | 8.60 | 7.90 | 700 | 0 | 0.0 |
06/12/2021 |
7.90
|
1,803,120 | 8.30 | 8.60 | 7.70 | 0 | 700 | -0.0 |
03/12/2021 |
8.30
|
2,171,738 | 8.90 | 9.10 | 8.10 | 0 | 0 | 0 |
02/12/2021 |
8.90
|
3,464,129 | 8.40 | 9.20 | 8.40 | 0 | 93,600 | -0.8 |
01/12/2021 |
8.40
|
2,268,039 | 7.90 | 8.50 | 7.60 | 0 | 8,000 | -0.1 |
30/11/2021 |
7.90
|
2,051,533 | 7.90 | 8.50 | 7.80 | 0 | 10,000 | -0.1 |