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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
5.89
|
59,000 | 5.51 | 5.89 | 5.75 | 0 | 600 | -0.0 |
22/04/2022 |
5.51
|
39,600 | 5.60 | 5.99 | 5.23 | 0 | 1,600 | -0.0 |
21/04/2022 |
5.60
|
50,600 | 6 | 6.38 | 5.58 | 0 | 0 | 0 |
20/04/2022 |
6
|
38,700 | 6.25 | 6.25 | 5.90 | 0 | 0 | 0 |
19/04/2022 |
6.25
|
57,600 | 6.71 | 6.80 | 6.25 | 800 | 600 | 0.0 |
18/04/2022 |
6.71
|
45,100 | 7.21 | 7.57 | 6.71 | 0 | 1,100 | -0.0 |
15/04/2022 |
7.21
|
9,000 | 7.37 | 7.63 | 7.20 | 0 | 0 | 0 |
14/04/2022 |
7.37
|
16,100 | 7.55 | 7.85 | 7.36 | 0 | 0 | 0 |
13/04/2022 |
7.55
|
21,300 | 7.55 | 7.80 | 7.32 | 0 | 0 | 0 |
12/04/2022 |
7.55
|
25,700 | 7.75 | 7.90 | 7.40 | 0 | 1,200 | -0.0 |
08/04/2022 |
7.75
|
34,300 | 7.85 | 8.29 | 7.52 | 0 | 0 | 0 |
07/04/2022 |
7.85
|
26,300 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
06/04/2022 |
8.10
|
33,000 | 8.14 | 8.19 | 7.81 | 0 | 0 | 0 |
05/04/2022 |
8.14
|
16,900 | 8.20 | 8.20 | 7.81 | 0 | 0 | 0 |
04/04/2022 |
8.20
|
20,100 | 8.22 | 8.22 | 8.15 | 0 | 0 | 0 |
01/04/2022 |
8.22
|
38,100 | 8.25 | 8.30 | 7.80 | 0 | 0 | 0 |
31/03/2022 |
8.25
|
51,900 | 8.35 | 8.35 | 7.90 | 0 | 0 | 0 |
30/03/2022 |
8.35
|
62,300 | 8.48 | 8.60 | 8.28 | 0 | 0 | 0 |
29/03/2022 |
8.48
|
97,900 | 8.45 | 8.57 | 8.39 | 0 | 0 | 0 |
28/03/2022 |
8.45
|
92,000 | 8.28 | 8.60 | 8.06 | 0 | 0 | 0 |
25/03/2022 |
8.28
|
56,400 | 8.25 | 8.28 | 8 | 0 | 0 | 0 |
24/03/2022 |
8.25
|
73,400 | 8.24 | 8.25 | 8.11 | 0 | 0 | 0 |
23/03/2022 |
8.24
|
32,100 | 8.25 | 8.30 | 8.22 | 0 | 500 | -0.0 |
22/03/2022 |
8.25
|
87,200 | 8.26 | 8.35 | 8.20 | 0 | 0 | 0 |
21/03/2022 |
8.26
|
90,300 | 8.32 | 8.32 | 8.10 | 0 | 300 | -0.0 |
18/03/2022 |
8.32
|
88,900 | 8.27 | 8.40 | 8.29 | 500 | 200 | 0.0 |
17/03/2022 |
8.27
|
53,300 | 8.24 | 8.59 | 8.01 | 0 | 1,900 | -0.0 |
16/03/2022 |
8.24
|
132,800 | 8.34 | 8.70 | 7.90 | 300 | 0 | 0.0 |
15/03/2022 |
8.34
|
75,600 | 8.35 | 8.35 | 7.80 | 200 | 0 | 0.0 |
14/03/2022 |
8.35
|
182,400 | 8.90 | 8.90 | 8.28 | 200 | 0 | 0.0 |
11/03/2022 |
8.90
|
359,700 | 9.36 | 10 | 8.75 | 500 | 3,000 | -0.0 |
10/03/2022 |
9.36
|
165,500 | 8.75 | 9.36 | 9.30 | 0 | 0 | 0 |
09/03/2022 |
8.75
|
272,800 | 8.18 | 8.75 | 8.20 | 1,200 | 0 | 0.0 |
08/03/2022 |
8.18
|
142,300 | 7.65 | 8.18 | 7.65 | 0 | 0 | 0 |
07/03/2022 |
7.65
|
93,900 | 7.38 | 7.70 | 7.40 | 3,000 | 0 | 0.0 |
04/03/2022 |
7.38
|
56,800 | 7.35 | 7.49 | 7.37 | 0 | 0 | 0 |
03/03/2022 |
7.35
|
39,700 | 7.39 | 7.50 | 7.30 | 0 | 0 | 0 |
02/03/2022 |
7.39
|
34,400 | 7.40 | 7.55 | 7.36 | 0 | 0 | 0 |
01/03/2022 |
7.40
|
27,000 | 7.40 | 7.69 | 7.30 | 0 | 0 | 0 |
28/02/2022 |
7.40
|
35,000 | 7.32 | 7.60 | 7.32 | 0 | 0 | 0 |
25/02/2022 |
7.32
|
17,900 | 7.34 | 7.65 | 7.30 | 0 | 0 | 0 |
24/02/2022 |
7.34
|
44,600 | 7.63 | 7.75 | 7.32 | 0 | 700 | -0.0 |
23/02/2022 |
7.63
|
43,400 | 7.65 | 7.66 | 7.54 | 0 | 0 | 0 |
22/02/2022 |
7.65
|
44,600 | 7.75 | 7.75 | 7.30 | 0 | 0 | 0 |
21/02/2022 |
7.75
|
64,600 | 7.72 | 8 | 7.60 | 0 | 0 | 0 |
18/02/2022 |
7.72
|
58,000 | 7.43 | 7.78 | 7.30 | 0 | 0 | 0 |
17/02/2022 |
7.43
|
62,200 | 7.60 | 7.95 | 7.07 | 0 | 0 | 0 |
16/02/2022 |
7.60
|
46,600 | 7.68 | 8 | 7.50 | 0 | 0 | 0 |
15/02/2022 |
7.68
|
112,100 | 8.25 | 8.25 | 7.68 | 0 | 0 | 0 |
14/02/2022 |
8.25
|
153,400 | 7.91 | 8.45 | 7.91 | 0 | 0 | 0 |
11/02/2022 |
7.91
|
111,200 | 7.40 | 7.91 | 7.80 | 0 | 0 | 0 |
10/02/2022 |
7.40
|
93,000 | 6.92 | 7.40 | 7.35 | 0 | 0 | 0 |
09/02/2022 |
6.92
|
63,000 | 6.47 | 6.92 | 6.87 | 0 | 0 | 0 |
08/02/2022 |
6.47
|
41,300 | 6.05 | 6.47 | 6.47 | 0 | 0 | 0 |
07/02/2022 |
6.05
|
21,800 | 5.66 | 6.05 | 6.03 | 0 | 100 | -0.0 |
28/01/2022 |
5.66
|
113,500 | 6.05 | 6.30 | 5.63 | 0 | 11,000 | -0.1 |
27/01/2022 |
6.05
|
185,600 | 6.50 | 6.80 | 6.05 | 0 | 1,300 | -0.0 |
26/01/2022 |
6.50
|
62,000 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
25/01/2022 |
6.50
|
81,600 | 6.98 | 6.98 | 6.50 | 100 | 0 | 0.0 |
24/01/2022 |
6.98
|
47,800 | 7.50 | 7.50 | 6.98 | 100 | 0 | 0.0 |
21/01/2022 |
7.50
|
34,300 | 7.01 | 7.50 | 7.50 | 0 | 100 | -0.0 |
20/01/2022 |
7.01
|
97,000 | 6.56 | 7.01 | 6.11 | 0 | 0 | 0 |
19/01/2022 |
6.56
|
26,500 | 7.05 | 7.05 | 6.56 | 0 | 0 | 0 |
18/01/2022 |
7.05
|
73,400 | 7.80 | 7.80 | 7.05 | 0 | 0 | 0 |
17/01/2022 |
7.80
|
31,300 | 8.14 | 8.50 | 7.60 | 0 | 1,000 | -0.0 |
14/01/2022 |
8.14
|
260,300 | 8.75 | 9 | 8.14 | 100 | 3,500 | -0.0 |
13/01/2022 |
8.75
|
38,600 | 9.40 | 9.40 | 8.75 | 0 | 0 | 0 |
12/01/2022 |
9.40
|
36,900 | 10.10 | 10.10 | 9.40 | 1,000 | 0 | 0.0 |
11/01/2022 |
10.10
|
106,300 | 10.85 | 10.85 | 10.10 | 1,400 | 0 | 0.0 |
10/01/2022 |
10.85
|
294,600 | 10.15 | 10.85 | 10.15 | 1,000 | 2,000 | -0.0 |
07/01/2022 |
10.15
|
347,300 | 9.55 | 10.15 | 9.55 | 11,500 | 200 | 0.1 |
06/01/2022 |
9.55
|
234,200 | 8.93 | 9.55 | 9.30 | 500 | 0 | 0.0 |
05/01/2022 |
8.93
|
354,200 | 8.35 | 8.93 | 8.35 | 100 | 400 | -0.0 |
04/01/2022 |
8.35
|
121,300 | 8.40 | 8.40 | 8.20 | 7,100 | 0 | 0.1 |
31/12/2021 |
8.40
|
326,500 | 8.04 | 8.60 | 8.20 | 100 | 100 | -0 |
30/12/2021 |
8.04
|
151,100 | 7.52 | 8.04 | 7.60 | 0 | 0 | 0 |
29/12/2021 |
7.52
|
74,900 | 7.49 | 7.60 | 7.45 | 0 | 0 | 0 |
28/12/2021 |
7.49
|
45,800 | 7.50 | 7.51 | 7.30 | 1,900 | 100 | 0.0 |
27/12/2021 |
7.50
|
46,300 | 7.59 | 7.60 | 7.40 | 100 | 0 | 0.0 |
24/12/2021 |
7.59
|
71,100 | 7.58 | 7.68 | 7.55 | 0 | 0 | 0 |
23/12/2021 |
7.58
|
74,000 | 7.70 | 8 | 7.57 | 7,000 | 0 | 0.1 |
22/12/2021 |
7.70
|
86,700 | 7.49 | 7.70 | 7.57 | 0 | 0 | 0 |
21/12/2021 |
7.49
|
59,000 | 7.40 | 7.60 | 7.25 | 0 | 0 | 0 |
20/12/2021 |
7.40
|
54,000 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
17/12/2021 |
7.70
|
55,500 | 7.80 | 7.85 | 7.35 | 0 | 0 | 0 |
16/12/2021 |
7.80
|
80,200 | 7.70 | 7.89 | 7.60 | 0 | 0 | 0 |
15/12/2021 |
7.70
|
103,600 | 7.67 | 8 | 7.61 | 0 | 0 | 0 |
14/12/2021 |
7.67
|
61,500 | 7.21 | 7.70 | 7.21 | 300 | 0 | 0.0 |
13/12/2021 |
7.21
|
87,100 | 7.21 | 7.21 | 7 | 0 | 0 | 0 |
10/12/2021 |
7.21
|
28,800 | 7.26 | 7.50 | 7.20 | 0 | 0 | 0 |
09/12/2021 |
7.26
|
22,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
08/12/2021 |
7.30
|
46,100 | 7.40 | 7.84 | 7.20 | 0 | 0 | 0 |
07/12/2021 |
7.40
|
65,100 | 7.41 | 7.48 | 7 | 100 | 0 | 0.0 |
06/12/2021 |
7.41
|
36,500 | 7.72 | 7.84 | 7.40 | 0 | 1,000 | -0.0 |
03/12/2021 |
7.72
|
66,800 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 |
02/12/2021 |
7.85
|
67,500 | 7.70 | 8.03 | 7.60 | 0 | 0 | 0 |
01/12/2021 |
7.70
|
59,300 | 7.70 | 7.90 | 7.62 | 0 | 0 | 0 |
30/11/2021 |
7.70
|
33,000 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
29/11/2021 |
7.60
|
50,800 | 7.88 | 7.88 | 7.33 | 0 | 0 | 0 |
26/11/2021 |
7.88
|
63,600 | 7.66 | 8.04 | 7.66 | 0 | 0 | 0 |