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 | 0% | 2,692,600 | 0 | 0 |
1.30
1.40
1.30
|
2 tháng
(2024-07-22) |
-0.30 | -18.75% | 4,755,300 | 0 | 0 |
1.30
1.60
1.30
|
3 tháng
(2024-06-21) |
-0.30 | -18.75% | 10,124,300 | 0 | 0 |
1.30
1.80
1.30
|
6 tháng
(2024-03-25) |
-1.50 | -53.57% | 24,169,700 | 0 | 0 |
1.30
2.80
1.30
|
12 tháng
(2023-09-25) |
-1.30 | -50% | 57,250,500 | 0 | 0 |
1.30
3.10
1.30
|
24 tháng
(2022-09-30) |
-1.70 | -56.67% | 145,824,423 | -100 | -0.0 |
1.20
3.70
1.30
|
36 tháng
(2021-10-05) |
-3.80 | -74.51% | 271,652,981 | -41,310 | -0.4 |
1.20
10.20
1.30
|
60 tháng
(2019-10-16) |
0.20 | 18.18% | 380,828,554 | -1,284 | -0.4 |
0.80
10.20
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
4.70
|
201,264 | 4.30 | 4.70 | 4 | 0 | 100 | -0.0 |
25/04/2022 |
4.30
|
232,301 | 4.70 | 4.90 | 4.30 | 0 | 200 | -0.0 |
22/04/2022 |
4.70
|
564,200 | 4.40 | 4.80 | 4 | 0 | 0 | 0 |
21/04/2022 |
4.40
|
374,100 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
20/04/2022 |
4.80
|
497,400 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
19/04/2022 |
5.20
|
316,900 | 5.70 | 5.80 | 5.20 | 0 | 0 | 0 |
18/04/2022 |
5.70
|
518,800 | 6.30 | 6.30 | 5.70 | 0 | 300 | -0.0 |
15/04/2022 |
6.30
|
270,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
14/04/2022 |
6.40
|
181,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
13/04/2022 |
6.60
|
252,100 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
12/04/2022 |
6.40
|
488,054 | 6.70 | 6.90 | 6.20 | 0 | 300 | -0.0 |
08/04/2022 |
6.70
|
479,215 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
07/04/2022 |
7
|
258,513 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
06/04/2022 |
7.20
|
260,800 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
05/04/2022 |
7.40
|
190,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
04/04/2022 |
7.60
|
127,009 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
01/04/2022 |
7.40
|
503,606 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
31/03/2022 |
7.20
|
449,654 | 7.60 | 7.80 | 7.10 | 0 | 0 | 0 |
30/03/2022 |
7.60
|
588,530 | 8 | 8 | 7.50 | 0 | 0 | 0 |
29/03/2022 |
8
|
609,309 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
28/03/2022 |
7.90
|
1,185,216 | 8 | 8 | 7.50 | 0 | 0 | 0 |
25/03/2022 |
8
|
593,778 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
24/03/2022 |
8.10
|
484,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
23/03/2022 |
8.10
|
586,600 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
22/03/2022 |
8.20
|
878,827 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
21/03/2022 |
8.10
|
529,209 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
18/03/2022 |
8
|
494,826 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
17/03/2022 |
8.10
|
848,910 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
16/03/2022 |
7.80
|
529,472 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
15/03/2022 |
7.90
|
299,600 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
14/03/2022 |
7.90
|
577,421 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
11/03/2022 |
8.10
|
1,981,400 | 7.80 | 8.50 | 7.60 | 0 | 0 | 0 |
10/03/2022 |
7.80
|
1,175,025 | 7.50 | 8 | 7.60 | 0 | 0 | 0 |
09/03/2022 |
7.50
|
706,229 | 7.50 | 7.70 | 7.20 | 0 | 0 | 0 |
08/03/2022 |
7.50
|
461,639 | 7.80 | 7.90 | 7.50 | 0 | 200 | -0.0 |
07/03/2022 |
7.80
|
1,206,120 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
04/03/2022 |
7.30
|
618,621 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
03/03/2022 |
7.30
|
471,645 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
02/03/2022 |
7.10
|
372,666 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
01/03/2022 |
7.40
|
1,301,233 | 6.90 | 7.50 | 6.80 | 0 | 0 | 0 |
28/02/2022 |
6.90
|
290,337 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
25/02/2022 |
6.90
|
338,149 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
24/02/2022 |
6.80
|
749,567 | 7.10 | 7.20 | 6.50 | 0 | 0 | 0 |
23/02/2022 |
7.10
|
411,911 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
22/02/2022 |
7.20
|
509,710 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
21/02/2022 |
7.40
|
399,451 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
18/02/2022 |
7.40
|
312,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
17/02/2022 |
7.30
|
810,387 | 7.10 | 7.60 | 7 | 0 | 0 | 0 |
16/02/2022 |
7.10
|
362,890 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
15/02/2022 |
6.90
|
100,100 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
14/02/2022 |
6.90
|
285,200 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
11/02/2022 |
6.90
|
212,463 | 7 | 7 | 6.80 | 0 | 0 | 0 |
10/02/2022 |
7
|
212,900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
09/02/2022 |
7
|
130,183 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
08/02/2022 |
6.90
|
186,500 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
07/02/2022 |
6.90
|
172,520 | 6.30 | 6.90 | 6.50 | 0 | 0 | 0 |
28/01/2022 |
6.30
|
256,200 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
27/01/2022 |
6.40
|
132,800 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
26/01/2022 |
6.50
|
187,200 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
25/01/2022 |
6.70
|
307,035 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
24/01/2022 |
6.70
|
672,000 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
21/01/2022 |
7.40
|
429,800 | 6.80 | 7.40 | 7 | 0 | 0 | 0 |
20/01/2022 |
6.80
|
784,900 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
19/01/2022 |
6.20
|
904,000 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
18/01/2022 |
6.70
|
784,300 | 7.40 | 7.40 | 6.70 | 0 | 1,000 | -0.0 |
17/01/2022 |
7.40
|
815,440 | 8.20 | 8.60 | 7.40 | 0 | 0 | 0 |
14/01/2022 |
8.20
|
733,521 | 8.10 | 8.50 | 7.30 | 0 | 0 | 0 |
13/01/2022 |
8.10
|
1,198,200 | 9 | 9 | 8.10 | 0 | 10,000 | -0.1 |
12/01/2022 |
9
|
1,114,624 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
11/01/2022 |
9.90
|
780,952 | 10.20 | 10.30 | 9.80 | 0 | 3,000 | -0.0 |
10/01/2022 |
10.20
|
2,016,879 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
07/01/2022 |
10.10
|
1,516,500 | 9.60 | 10.20 | 9.20 | 0 | 0 | 0 |
06/01/2022 |
9.60
|
900,313 | 9.10 | 9.90 | 9.10 | 0 | 0 | 0 |
05/01/2022 |
9.10
|
1,182,295 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
04/01/2022 |
9
|
1,025,500 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
31/12/2021 |
9.20
|
1,002,800 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
30/12/2021 |
9.30
|
902,208 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
29/12/2021 |
9.30
|
1,293,050 | 10 | 10 | 9.30 | 0 | 0 | 0 |
28/12/2021 |
10
|
789,326 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
27/12/2021 |
10
|
1,023,441 | 10.10 | 10.40 | 9.50 | 0 | 0 | 0 |
24/12/2021 |
10.10
|
2,809,296 | 9.30 | 10.20 | 9.30 | 0 | 0 | 0 |
23/12/2021 |
9.30
|
1,120,554 | 9.20 | 9.50 | 8.80 | 0 | 0 | 0 |
22/12/2021 |
9.20
|
2,104,337 | 8.50 | 9.30 | 8.60 | 0 | 0 | 0 |
21/12/2021 |
8.50
|
560,400 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
20/12/2021 |
8.50
|
411,451 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
17/12/2021 |
8.70
|
943,700 | 8.30 | 9 | 8.30 | 0 | 1,200 | -0.0 |
16/12/2021 |
8.30
|
815,018 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
15/12/2021 |
8.10
|
497,400 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
14/12/2021 |
8.30
|
591,705 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
13/12/2021 |
8.60
|
748,052 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
10/12/2021 |
8.50
|
441,844 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
09/12/2021 |
8.70
|
536,600 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
08/12/2021 |
8.30
|
264,352 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
07/12/2021 |
8.50
|
1,007,643 | 7.80 | 8.50 | 7.60 | 0 | 0 | 0 |
06/12/2021 |
7.80
|
1,120,314 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
03/12/2021 |
8.60
|
952,000 | 9.20 | 9.40 | 8.60 | 0 | 0 | 0 |
02/12/2021 |
9.20
|
1,094,290 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
01/12/2021 |
8.90
|
1,404,100 | 8.10 | 8.90 | 8 | 0 | 0 | 0 |
30/11/2021 |
8.10
|
667,018 | 8.40 | 8.60 | 8.10 | 0 | 1,000 | -0.0 |
29/11/2021 |
8.40
|
731,944 | 8.20 | 8.60 | 7.80 | 0 | 0 | 0 |