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) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
7.00
|
44,400 | 6.50 | 7.00 | 6.41 | 0 | 0 | 0 |
26/04/2022 |
6.50
|
47,503 | 5.99 | 6.58 | 5.74 | 0 | 100 | -0.0 |
25/04/2022 |
5.99
|
47,000 | 6.58 | 6.83 | 5.99 | 0 | 200 | -0.0 |
22/04/2022 |
6.58
|
107,600 | 6.58 | 7.00 | 6.07 | 0 | 0 | 0 |
21/04/2022 |
6.58
|
165,800 | 7.26 | 7.26 | 6.58 | 0 | 0 | 0 |
20/04/2022 |
7.26
|
112,500 | 8.02 | 8.02 | 7.26 | 0 | 0 | 0 |
19/04/2022 |
8.02
|
163,300 | 8.77 | 9.28 | 7.93 | 0 | 0 | 0 |
18/04/2022 |
8.77
|
172,700 | 9.70 | 9.70 | 8.77 | 0 | 200 | -0.0 |
15/04/2022 |
9.70
|
87,900 | 9.79 | 9.79 | 9.28 | 0 | 0 | 0 |
14/04/2022 |
9.79
|
52,200 | 9.70 | 9.96 | 9.53 | 200 | 0 | 0.0 |
13/04/2022 |
9.70
|
98,200 | 9.70 | 10.12 | 9.45 | 0 | 0 | 0 |
12/04/2022 |
9.70
|
64,900 | 10.29 | 10.29 | 9.62 | 0 | 300 | -0.0 |
08/04/2022 |
10.29
|
84,906 | 10.63 | 10.63 | 10.21 | 0 | 0 | 0 |
07/04/2022 |
10.63
|
161,900 | 10.88 | 10.97 | 10.63 | 0 | 0 | 0 |
06/04/2022 |
10.88
|
228,747 | 10.88 | 11.05 | 10.63 | 0 | 0 | 0 |
05/04/2022 |
10.88
|
295,200 | 10.80 | 10.97 | 10.55 | 0 | 9,700 | -0.1 |
04/04/2022 |
10.80
|
320,901 | 9.87 | 10.80 | 9.87 | 0 | 0 | 0 |
01/04/2022 |
9.87
|
55,600 | 9.87 | 9.96 | 9.53 | 0 | 0 | 0 |
31/03/2022 |
9.87
|
159,400 | 9.96 | 10.12 | 9.70 | 0 | 0 | 0 |
30/03/2022 |
9.96
|
130,700 | 10.21 | 10.46 | 9.96 | 6,700 | 0 | 0.1 |
29/03/2022 |
10.21
|
94,403 | 10.21 | 10.38 | 10.04 | 0 | 0 | 0 |
28/03/2022 |
10.21
|
116,800 | 10.46 | 10.55 | 10.04 | 0 | 0 | 0 |
25/03/2022 |
10.46
|
74,500 | 10.46 | 10.63 | 10.46 | 0 | 0 | 0 |
24/03/2022 |
10.46
|
61,041 | 10.46 | 10.46 | 10.38 | 0 | 0 | 0 |
23/03/2022 |
10.46
|
144,200 | 10.63 | 10.72 | 10.46 | 0 | 0 | 0 |
22/03/2022 |
10.63
|
150,500 | 10.38 | 10.72 | 10.46 | 0 | 0 | 0 |
21/03/2022 |
10.38
|
95,261 | 10.46 | 10.55 | 10.29 | 0 | 0 | 0 |
18/03/2022 |
10.46
|
98,100 | 10.46 | 10.55 | 10.38 | 300 | 0 | 0.0 |
17/03/2022 |
10.46
|
87,200 | 10.46 | 10.55 | 10.38 | 0 | 0 | 0 |
16/03/2022 |
10.46
|
52,311 | 10.38 | 10.80 | 10.29 | 0 | 0 | 0 |
15/03/2022 |
10.38
|
63,100 | 10.46 | 10.72 | 10.29 | 0 | 0 | 0 |
14/03/2022 |
10.46
|
94,004 | 10.72 | 10.88 | 10.29 | 0 | 0 | 0 |
11/03/2022 |
10.72
|
47,300 | 10.80 | 10.97 | 10.63 | 0 | 0 | 0 |
10/03/2022 |
10.80
|
141,200 | 10.63 | 10.97 | 10.80 | 0 | 0 | 0 |
09/03/2022 |
10.63
|
151,670 | 10.80 | 10.88 | 10.29 | 0 | 0 | 0 |
08/03/2022 |
10.80
|
186,310 | 11.05 | 11.22 | 10.80 | 0 | 0 | 0 |
07/03/2022 |
11.05
|
136,700 | 11.22 | 11.22 | 10.97 | 0 | 0 | 0 |
04/03/2022 |
11.22
|
193,280 | 10.88 | 11.31 | 10.88 | 0 | 0 | 0 |
03/03/2022 |
10.88
|
57,700 | 10.80 | 11.14 | 10.63 | 0 | 0 | 0 |
02/03/2022 |
10.80
|
63,609 | 10.88 | 10.97 | 10.72 | 0 | 0 | 0 |
01/03/2022 |
10.88
|
48,001 | 10.97 | 11.05 | 10.63 | 0 | 0 | 0 |
28/02/2022 |
10.97
|
73,000 | 11.05 | 11.05 | 10.72 | 100 | 0 | 0.0 |
25/02/2022 |
11.05
|
84,000 | 10.80 | 11.22 | 10.63 | 0 | 0 | 0 |
24/02/2022 |
10.80
|
122,107 | 11.14 | 11.39 | 10.12 | 0 | 0 | 0 |
23/02/2022 |
11.14
|
81,123 | 11.14 | 11.39 | 10.88 | 0 | 0 | 0 |
22/02/2022 |
11.14
|
95,200 | 11.47 | 11.73 | 10.88 | 0 | 0 | 0 |
21/02/2022 |
11.47
|
174,300 | 10.72 | 11.64 | 10.46 | 0 | 0 | 0 |
18/02/2022 |
10.72
|
166,400 | 10.12 | 10.72 | 9.96 | 0 | 0 | 0 |
17/02/2022 |
10.12
|
37,220 | 10.12 | 10.12 | 9.96 | 0 | 0 | 0 |
16/02/2022 |
10.12
|
55,957 | 10.04 | 10.21 | 9.87 | 0 | 0 | 0 |
15/02/2022 |
10.04
|
39,000 | 10.04 | 10.04 | 9.70 | 0 | 0 | 0 |
14/02/2022 |
10.04
|
60,630 | 10.46 | 10.46 | 10.04 | 0 | 0 | 0 |
11/02/2022 |
10.46
|
85,950 | 10.21 | 10.55 | 10.21 | 0 | 0 | 0 |
10/02/2022 |
10.21
|
91,300 | 10.12 | 10.29 | 10.04 | 0 | 0 | 0 |
09/02/2022 |
10.12
|
96,087 | 10.29 | 10.29 | 9.96 | 0 | 1,800 | -0.0 |
08/02/2022 |
10.29
|
50,100 | 10.29 | 10.38 | 10.12 | 0 | 0 | 0 |
07/02/2022 |
10.29
|
44,700 | 9.53 | 10.29 | 9.62 | 0 | 0 | 0 |
28/01/2022 |
9.53
|
29,503 | 9.45 | 9.79 | 9.45 | 0 | 0 | 0 |
27/01/2022 |
9.45
|
40,100 | 9.20 | 9.79 | 9.20 | 0 | 0 | 0 |
26/01/2022 |
9.20
|
38,400 | 9.37 | 9.96 | 9.20 | 0 | 0 | 0 |
25/01/2022 |
9.37
|
40,200 | 9.53 | 9.53 | 8.94 | 0 | 200 | -0.0 |
24/01/2022 |
9.53
|
86,203 | 10.46 | 10.46 | 9.45 | 800 | 0 | 0.0 |
21/01/2022 |
10.46
|
61,000 | 10.12 | 10.88 | 10.12 | 0 | 0 | 0 |
20/01/2022 |
10.12
|
64,500 | 9.62 | 10.21 | 9.70 | 0 | 0 | 0 |
19/01/2022 |
9.62
|
79,600 | 9.37 | 9.96 | 9.28 | 200 | 400 | -0.0 |
18/01/2022 |
9.37
|
161,200 | 10.38 | 10.38 | 9.37 | 0 | 0 | 0 |
17/01/2022 |
10.38
|
251,430 | 11.47 | 11.81 | 10.38 | 1,000 | 0 | 0.0 |
14/01/2022 |
11.47
|
203,820 | 11.81 | 11.81 | 10.63 | 3,000 | 100 | 0.0 |
13/01/2022 |
11.81
|
191,193 | 12.66 | 12.82 | 11.73 | 0 | 0 | 0 |
12/01/2022 |
12.66
|
212,756 | 12.82 | 13.16 | 12.23 | 0 | 0 | 0 |
11/01/2022 |
12.82
|
221,050 | 13.08 | 13.16 | 12.66 | 0 | 0 | 0 |
10/01/2022 |
13.08
|
359,332 | 13.50 | 13.75 | 13.08 | 0 | 0 | 0 |
07/01/2022 |
13.50
|
252,500 | 13.42 | 13.67 | 13.33 | 0 | 0 | 0 |
06/01/2022 |
13.42
|
213,537 | 13.33 | 13.58 | 13.16 | 0 | 0 | 0 |
05/01/2022 |
13.33
|
331,332 | 13.75 | 14.09 | 13.25 | 0 | 0 | 0 |
04/01/2022 |
13.75
|
282,700 | 13.75 | 13.92 | 13.33 | 0 | 0 | 0 |
31/12/2021 |
13.75
|
198,655 | 14.17 | 14.60 | 13.08 | 0 | 3,000 | -0.1 |
30/12/2021 |
14.17
|
565,078 | 12.91 | 14.17 | 12.91 | 0 | 500 | -0.0 |
29/12/2021 |
12.91
|
204,606 | 12.91 | 13.08 | 12.07 | 0 | 0 | 0 |
28/12/2021 |
12.91
|
154,738 | 12.99 | 13.08 | 12.66 | 100 | 0 | 0.0 |
27/12/2021 |
12.99
|
52,028 | 13.08 | 13.33 | 12.99 | 0 | 0 | 0 |
24/12/2021 |
13.08
|
131,232 | 12.74 | 13.16 | 12.66 | 1,000 | 0 | 0.0 |
23/12/2021 |
12.74
|
300,925 | 13.25 | 13.42 | 11.98 | 0 | 0 | 0 |
22/12/2021 |
13.25
|
288,413 | 13.75 | 14.17 | 13.16 | 0 | 0 | 0 |
21/12/2021 |
13.75
|
154,475 | 13.92 | 14.17 | 13.67 | 0 | 0 | 0 |
20/12/2021 |
13.92
|
334,363 | 13.75 | 14.26 | 13.75 | 0 | 2,600 | -0.0 |
17/12/2021 |
13.75
|
323,800 | 13.16 | 13.75 | 13.16 | 0 | 0 | 0 |
16/12/2021 |
13.16
|
172,527 | 13.42 | 13.42 | 12.99 | 0 | 0 | 0 |
15/12/2021 |
13.42
|
135,900 | 13.25 | 13.58 | 13.25 | 0 | 0 | 0 |
14/12/2021 |
13.25
|
165,200 | 13.33 | 13.50 | 13.08 | 0 | 0 | 0 |
13/12/2021 |
13.33
|
252,300 | 13.08 | 13.33 | 12.82 | 4,600 | 0 | 0.1 |
10/12/2021 |
13.08
|
131,056 | 13.16 | 13.33 | 12.91 | 0 | 0 | 0 |
09/12/2021 |
13.16
|
121,800 | 13.08 | 13.25 | 12.74 | 0 | 0 | 0 |
08/12/2021 |
13.08
|
118,122 | 13.08 | 13.33 | 12.91 | 0 | 0 | 0 |
07/12/2021 |
13.08
|
172,210 | 12.57 | 13.33 | 12.57 | 0 | 1,400 | -0.0 |
06/12/2021 |
12.57
|
435,438 | 13.75 | 13.75 | 12.40 | 0 | 5,200 | -0.1 |
03/12/2021 |
13.75
|
411,562 | 14.60 | 14.77 | 13.67 | 0 | 0 | 0 |
02/12/2021 |
14.60
|
230,870 | 14.60 | 14.85 | 14.34 | 0 | 400 | -0.0 |
01/12/2021 |
14.60
|
283,088 | 14.09 | 14.93 | 14.09 | 0 | 100 | -0.0 |
30/11/2021 |
14.09
|
391,474 | 14.68 | 15.19 | 13.50 | 200 | 0 | 0.0 |