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) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
5.14
|
25,200 | 4.90 | 5.19 | 4.67 | 0 | 100 | -0.0 |
25/04/2022 |
4.90
|
59,200 | 5.19 | 5.50 | 4.84 | 0 | 600 | -0.0 |
22/04/2022 |
5.19
|
96,000 | 5.33 | 5.48 | 5 | 0 | 1,500 | -0.0 |
21/04/2022 |
5.33
|
66,300 | 5.73 | 5.73 | 5.33 | 1,200 | 0 | 0.0 |
20/04/2022 |
5.73
|
52,300 | 6.14 | 6.14 | 5.72 | 0 | 0 | 0 |
19/04/2022 |
6.14
|
38,400 | 6.60 | 6.60 | 6.14 | 1,400 | 500 | 0.0 |
18/04/2022 |
6.60
|
37,600 | 6.97 | 6.97 | 6.49 | 0 | 1,000 | -0.0 |
15/04/2022 |
6.97
|
21,800 | 7.18 | 7.18 | 6.80 | 700 | 0 | 0.0 |
14/04/2022 |
7.18
|
21,900 | 7.06 | 7.35 | 7.03 | 0 | 0 | 0 |
13/04/2022 |
7.06
|
29,200 | 7.18 | 7.20 | 6.80 | 0 | 0 | 0 |
12/04/2022 |
7.18
|
46,200 | 7.36 | 7.54 | 7 | 0 | 2,000 | -0.0 |
08/04/2022 |
7.36
|
39,500 | 7.41 | 7.65 | 7.28 | 0 | 0 | 0 |
07/04/2022 |
7.41
|
26,800 | 7.59 | 7.61 | 7.41 | 0 | 0 | 0 |
06/04/2022 |
7.59
|
61,000 | 7.51 | 7.69 | 7.40 | 0 | 0 | 0 |
05/04/2022 |
7.51
|
34,100 | 7.61 | 7.62 | 7.50 | 0 | 0 | 0 |
04/04/2022 |
7.61
|
52,600 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
01/04/2022 |
7.50
|
92,600 | 7.44 | 7.50 | 7.15 | 2,000 | 0 | 0.0 |
31/03/2022 |
7.44
|
108,200 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 |
30/03/2022 |
7.60
|
95,200 | 7.89 | 7.89 | 7.45 | 500 | 0 | 0.0 |
29/03/2022 |
7.89
|
83,800 | 7.89 | 7.90 | 7.80 | 0 | 0 | 0 |
28/03/2022 |
7.89
|
112,100 | 7.90 | 7.99 | 7.70 | 0 | 0 | 0 |
25/03/2022 |
7.90
|
75,800 | 7.88 | 8 | 7.81 | 0 | 0 | 0 |
24/03/2022 |
7.88
|
168,700 | 7.80 | 8 | 7.75 | 0 | 0 | 0 |
23/03/2022 |
7.80
|
99,300 | 7.88 | 7.99 | 7.78 | 0 | 0 | 0 |
22/03/2022 |
7.88
|
151,600 | 7.93 | 8.04 | 7.88 | 0 | 0 | 0 |
21/03/2022 |
7.93
|
124,800 | 7.91 | 8.10 | 7.90 | 0 | 0 | 0 |
18/03/2022 |
7.91
|
100,900 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
17/03/2022 |
7.99
|
117,900 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
16/03/2022 |
8
|
86,200 | 8.02 | 8.24 | 7.95 | 0 | 0 | 0 |
15/03/2022 |
8.02
|
98,800 | 8.24 | 8.25 | 7.90 | 0 | 100 | -0.0 |
14/03/2022 |
8.24
|
239,300 | 8.05 | 8.49 | 7.99 | 0 | 0 | 0 |
11/03/2022 |
8.05
|
363,500 | 8.13 | 8.69 | 8.01 | 0 | 2,000 | -0.0 |
10/03/2022 |
8.13
|
362,200 | 7.65 | 8.18 | 7.15 | 0 | 1,500 | -0.0 |
09/03/2022 |
7.65
|
57,100 | 7.87 | 7.87 | 7.50 | 2,000 | 0 | 0.0 |
08/03/2022 |
7.87
|
130,200 | 7.95 | 8.20 | 7.65 | 1,000 | 0 | 0.0 |
07/03/2022 |
7.95
|
250,900 | 7.43 | 7.95 | 7.43 | 0 | 2,000 | -0.0 |
04/03/2022 |
7.43
|
63,800 | 7.38 | 7.45 | 7.35 | 0 | 0 | 0 |
03/03/2022 |
7.38
|
133,900 | 7.28 | 7.40 | 7.20 | 0 | 0 | 0 |
02/03/2022 |
7.28
|
30,100 | 7.30 | 7.30 | 7.15 | 0 | 0 | 0 |
01/03/2022 |
7.30
|
63,400 | 7.24 | 7.35 | 7 | 1,000 | 0 | 0.0 |
28/02/2022 |
7.24
|
15,600 | 7.35 | 7.35 | 7 | 0 | 0 | 0 |
25/02/2022 |
7.35
|
21,400 | 7.29 | 7.40 | 7.20 | 1,500 | 0 | 0.0 |
24/02/2022 |
7.29
|
62,800 | 7.39 | 7.40 | 7.10 | 0 | 0 | 0 |
23/02/2022 |
7.39
|
34,600 | 7.40 | 7.40 | 7.01 | 0 | 0 | 0 |
22/02/2022 |
7.40
|
15,200 | 7.43 | 7.43 | 7.31 | 0 | 0 | 0 |
21/02/2022 |
7.43
|
57,700 | 7.40 | 7.43 | 7.02 | 0 | 0 | 0 |
18/02/2022 |
7.40
|
39,800 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 |
17/02/2022 |
7.45
|
16,100 | 7.49 | 7.50 | 7.25 | 1,000 | 1,100 | -0.0 |
16/02/2022 |
7.49
|
27,600 | 7.35 | 7.49 | 7.40 | 0 | 0 | 0 |
15/02/2022 |
7.35
|
19,600 | 7.25 | 7.40 | 7.23 | 0 | 0 | 0 |
14/02/2022 |
7.25
|
14,500 | 7.49 | 7.49 | 7.21 | 0 | 0 | 0 |
11/02/2022 |
7.49
|
16,700 | 7.48 | 7.60 | 7.10 | 0 | 0 | 0 |
10/02/2022 |
7.48
|
21,700 | 7.55 | 7.70 | 7.47 | 0 | 0 | 0 |
09/02/2022 |
7.55
|
29,600 | 7.55 | 7.86 | 7.35 | 0 | 0 | 0 |
08/02/2022 |
7.55
|
42,500 | 7.35 | 7.80 | 7.35 | 0 | 0 | 0 |
07/02/2022 |
7.35
|
39,800 | 6.87 | 7.35 | 6.87 | 100 | 0 | 0.0 |
28/01/2022 |
6.87
|
29,300 | 6.81 | 6.95 | 6.50 | 0 | 0 | 0 |
27/01/2022 |
6.81
|
30,100 | 6.80 | 6.96 | 6.40 | 1,000 | 0 | 0.0 |
26/01/2022 |
6.80
|
18,000 | 7 | 7.20 | 6.52 | 0 | 0 | 0 |
25/01/2022 |
7
|
21,600 | 7.20 | 7.20 | 6.72 | 0 | 0 | 0 |
24/01/2022 |
7.20
|
40,800 | 7.43 | 7.45 | 6.91 | 0 | 0 | 0 |
21/01/2022 |
7.43
|
78,500 | 6.95 | 7.43 | 7.18 | 0 | 0 | 0 |
20/01/2022 |
6.95
|
40,600 | 6.50 | 6.95 | 6.50 | 0 | 0 | 0 |
19/01/2022 |
6.50
|
31,200 | 6.89 | 6.89 | 6.42 | 0 | 0 | 0 |
18/01/2022 |
6.89
|
66,700 | 7.90 | 7.90 | 6.89 | 0 | 0 | 0 |
17/01/2022 |
7.90
|
33,000 | 7.70 | 8.10 | 7.70 | 0 | 2,100 | -0.0 |
14/01/2022 |
7.70
|
113,700 | 7.96 | 7.96 | 7.42 | 1,600 | 8,900 | -0.1 |
13/01/2022 |
7.96
|
121,500 | 8.23 | 8.48 | 7.85 | 0 | 0 | 0 |
12/01/2022 |
8.23
|
145,800 | 8.71 | 8.71 | 8.12 | 0 | 0 | 0 |
11/01/2022 |
8.71
|
231,400 | 8.85 | 8.92 | 8.60 | 0 | 0 | 0 |
10/01/2022 |
8.85
|
308,900 | 8.28 | 8.85 | 8.28 | 1,000 | 1,000 | 0 |
07/01/2022 |
8.28
|
234,500 | 8.16 | 8.29 | 8 | 2,100 | 1,000 | 0.0 |
06/01/2022 |
8.16
|
133,100 | 8.18 | 8.19 | 8 | 0 | 0 | 0 |
05/01/2022 |
8.18
|
99,100 | 8.20 | 8.27 | 8 | 0 | 1,000 | -0.0 |
04/01/2022 |
8.20
|
101,500 | 8.15 | 8.20 | 8.13 | 700 | 1,100 | -0.0 |
31/12/2021 |
8.15
|
78,500 | 8.29 | 8.30 | 7.90 | 100 | 0 | 0.0 |
30/12/2021 |
8.29
|
117,100 | 8.04 | 8.40 | 8 | 1,500 | 0 | 0.0 |
29/12/2021 |
8.04
|
111,800 | 7.84 | 8.10 | 7.83 | 1,100 | 0 | 0.0 |
28/12/2021 |
7.84
|
108,700 | 7.85 | 7.95 | 7.80 | 0 | 0 | 0 |
27/12/2021 |
7.85
|
37,900 | 7.95 | 8 | 7.81 | 0 | 0 | 0 |
24/12/2021 |
7.95
|
45,300 | 7.87 | 8 | 7.85 | 0 | 0 | 0 |
23/12/2021 |
7.87
|
85,500 | 7.95 | 7.95 | 7.82 | 0 | 0 | 0 |
22/12/2021 |
7.95
|
69,600 | 7.99 | 8 | 7.82 | 0 | 0 | 0 |
21/12/2021 |
7.99
|
78,200 | 8 | 8 | 7.89 | 0 | 0 | 0 |
20/12/2021 |
8
|
42,300 | 8.01 | 8.20 | 7.99 | 0 | 0 | 0 |
17/12/2021 |
8.01
|
70,000 | 8.04 | 8.09 | 8 | 500 | 0 | 0.0 |
16/12/2021 |
8.04
|
51,000 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0 |
15/12/2021 |
8.10
|
103,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
14/12/2021 |
8.20
|
34,200 | 8.30 | 8.30 | 8 | 400 | 700 | -0.0 |
13/12/2021 |
8.30
|
73,600 | 8 | 8.32 | 7.86 | 0 | 0 | 0 |
10/12/2021 |
8
|
54,500 | 8.05 | 8.19 | 7.77 | 0 | 0 | 0 |
09/12/2021 |
8.05
|
25,800 | 8.10 | 8.28 | 8 | 0 | 0 | 0 |
08/12/2021 |
8.10
|
37,500 | 8.04 | 8.20 | 8.04 | 0 | 0 | 0 |
07/12/2021 |
8.04
|
54,400 | 7.85 | 8.20 | 7.86 | 0 | 0 | 0 |
06/12/2021 |
7.85
|
81,600 | 8.32 | 8.38 | 7.81 | 0 | 0 | 0 |
03/12/2021 |
8.32
|
101,800 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
02/12/2021 |
8.40
|
119,200 | 8.40 | 8.60 | 8.30 | 0 | 20,200 | -0.2 |
01/12/2021 |
8.40
|
74,400 | 8.46 | 8.46 | 8.31 | 0 | 6,200 | -0.1 |
30/11/2021 |
8.46
|
140,800 | 8.40 | 8.66 | 8.40 | 0 | 7,800 | -0.1 |
29/11/2021 |
8.40
|
49,700 | 8.40 | 8.40 | 8.23 | 3,400 | 0 | 0 |