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) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6.60
|
233,660 | 6.30 | 6.60 | 5.90 | 0 | 100 | -0.0 |
25/04/2022 |
6.30
|
300,901 | 6.60 | 6.80 | 6.20 | 0 | 500 | -0.0 |
22/04/2022 |
6.60
|
322,100 | 6.40 | 6.90 | 6.10 | 0 | 1,300 | -0.0 |
21/04/2022 |
6.40
|
1,122,700 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
20/04/2022 |
7.10
|
505,200 | 6.70 | 7.20 | 6.10 | 0 | 0 | 0 |
19/04/2022 |
6.70
|
336,800 | 7.40 | 7.50 | 6.70 | 0 | 0 | 0 |
18/04/2022 |
7.40
|
459,300 | 8.20 | 8.30 | 7.40 | 0 | 900 | -0.0 |
15/04/2022 |
8.20
|
302,800 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
14/04/2022 |
8.50
|
177,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
13/04/2022 |
8.50
|
365,844 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
12/04/2022 |
8.10
|
457,900 | 9 | 9.10 | 8.10 | 0 | 900 | -0.0 |
08/04/2022 |
9
|
293,806 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
07/04/2022 |
9.20
|
209,500 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
06/04/2022 |
9.30
|
281,347 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
05/04/2022 |
9.20
|
249,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
04/04/2022 |
9.40
|
383,711 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
01/04/2022 |
9.30
|
591,664 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
31/03/2022 |
9
|
308,700 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
30/03/2022 |
9.20
|
955,600 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
29/03/2022 |
9.80
|
606,044 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
28/03/2022 |
9.60
|
1,178,811 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
25/03/2022 |
10.20
|
848,300 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
24/03/2022 |
10.30
|
850,400 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
23/03/2022 |
10.10
|
864,010 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
22/03/2022 |
10.30
|
1,181,748 | 9.90 | 10.40 | 9.80 | 0 | 0 | 0 |
21/03/2022 |
9.90
|
725,248 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
18/03/2022 |
9.90
|
857,540 | 10.10 | 10.40 | 9.80 | 0 | 0 | 0 |
17/03/2022 |
10.10
|
805,400 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
16/03/2022 |
10.60
|
1,100,630 | 9.90 | 10.70 | 9.60 | 0 | 0 | 0 |
15/03/2022 |
9.90
|
1,315,750 | 10.30 | 10.30 | 9.40 | 0 | 0 | 0 |
14/03/2022 |
10.30
|
1,663,542 | 11.40 | 11.40 | 10.30 | 0 | 0 | 0 |
11/03/2022 |
11.40
|
4,402,878 | 11 | 12.10 | 10.50 | 0 | 0 | 0 |
10/03/2022 |
11
|
2,374,042 | 10 | 11 | 10.50 | 0 | 0 | 0 |
09/03/2022 |
10
|
2,637,380 | 9.10 | 10 | 9.10 | 0 | 0 | 0 |
08/03/2022 |
9.10
|
750,092 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
07/03/2022 |
9.40
|
1,107,010 | 9 | 9.60 | 9 | 0 | 0 | 0 |
04/03/2022 |
9
|
903,873 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
03/03/2022 |
8.70
|
499,702 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
02/03/2022 |
8.40
|
661,445 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
01/03/2022 |
8.60
|
448,129 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
28/02/2022 |
8.50
|
293,010 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
25/02/2022 |
8.20
|
285,900 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
24/02/2022 |
8.20
|
641,786 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
23/02/2022 |
8.70
|
234,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
22/02/2022 |
8.60
|
431,729 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
21/02/2022 |
8.90
|
493,047 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
18/02/2022 |
8.70
|
465,800 | 8.40 | 8.80 | 8.30 | 0 | 100 | -0.0 |
17/02/2022 |
8.40
|
356,127 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
16/02/2022 |
8.30
|
305,500 | 8 | 8.30 | 8 | 0 | 0 | 0 |
15/02/2022 |
8
|
120,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
14/02/2022 |
7.90
|
246,300 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
11/02/2022 |
8.10
|
323,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
10/02/2022 |
8.20
|
244,502 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
09/02/2022 |
8.20
|
245,701 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
08/02/2022 |
8.10
|
393,000 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
07/02/2022 |
7.90
|
229,600 | 7.30 | 8 | 7.50 | 0 | 0 | 0 |
28/01/2022 |
7.30
|
166,401 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
27/01/2022 |
7.20
|
170,900 | 7.40 | 7.70 | 7 | 0 | 0 | 0 |
26/01/2022 |
7.40
|
218,200 | 7.90 | 8 | 7.40 | 0 | 0 | 0 |
25/01/2022 |
7.90
|
458,300 | 7.20 | 7.90 | 6.60 | 0 | 900 | -0.0 |
24/01/2022 |
7.20
|
697,158 | 7.80 | 8.50 | 7.20 | 0 | 0 | 0 |
21/01/2022 |
7.80
|
505,900 | 7.10 | 7.80 | 7.40 | 0 | 100 | -0.0 |
20/01/2022 |
7.10
|
696,600 | 6.50 | 7.10 | 6.40 | 0 | 1,000 | -0.0 |
19/01/2022 |
6.50
|
873,600 | 7.20 | 7.40 | 6.50 | 0 | 100 | -0.0 |
18/01/2022 |
7.20
|
845,200 | 8 | 8 | 7.20 | 0 | 18,200 | -0.1 |
17/01/2022 |
8
|
835,313 | 8.80 | 9.10 | 8 | 0 | 0 | 0 |
14/01/2022 |
8.80
|
756,398 | 9.10 | 9.10 | 8.20 | 1,500 | 10,000 | -0.1 |
13/01/2022 |
9.10
|
1,602,310 | 10.10 | 10.10 | 9.10 | 0 | 1,500 | -0.0 |
12/01/2022 |
10.10
|
816,034 | 10.80 | 10.80 | 9.90 | 100 | 500 | -0.0 |
11/01/2022 |
10.80
|
1,197,226 | 11.30 | 11.30 | 10.60 | 0 | 13,500 | -0.1 |
10/01/2022 |
11.30
|
3,462,633 | 10.30 | 11.30 | 10 | 10,000 | 12,000 | -0.0 |
07/01/2022 |
10.30
|
852,793 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
06/01/2022 |
10.30
|
1,359,504 | 9.90 | 10.50 | 9.70 | 0 | 0 | 0 |
05/01/2022 |
9.90
|
638,908 | 10 | 10.10 | 9.80 | 1,000 | 0 | 0.0 |
04/01/2022 |
10
|
497,595 | 9.90 | 10.10 | 9.90 | 500 | 0 | 0.0 |
31/12/2021 |
9.90
|
629,887 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
30/12/2021 |
10
|
779,700 | 10.50 | 10.50 | 10 | 16,000 | 0 | 0.2 |
29/12/2021 |
10.50
|
684,524 | 10.70 | 10.80 | 10.40 | 2,100 | 0 | 0.0 |
28/12/2021 |
10.70
|
771,807 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
27/12/2021 |
10.90
|
1,005,306 | 10.70 | 11.50 | 10.80 | 0 | 0 | 0 |
24/12/2021 |
10.70
|
1,047,450 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 |
23/12/2021 |
10.30
|
1,079,611 | 10.50 | 10.60 | 10.10 | 0 | 0 | 0 |
22/12/2021 |
10.50
|
1,328,951 | 10.20 | 10.90 | 10.10 | 22,500 | 0 | 0.2 |
21/12/2021 |
10.20
|
771,700 | 10.20 | 10.20 | 10 | 3,000 | 0 | 0.0 |
20/12/2021 |
10.20
|
492,400 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
17/12/2021 |
10.30
|
1,528,600 | 9.80 | 10.60 | 9.70 | 0 | 0 | 0 |
16/12/2021 |
9.80
|
452,018 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
15/12/2021 |
9.70
|
559,000 | 10.10 | 10.20 | 9.70 | 0 | 0 | 0 |
14/12/2021 |
10.10
|
781,773 | 9.80 | 10.30 | 9.80 | 1,200 | 0 | 0.0 |
13/12/2021 |
9.80
|
559,485 | 9.40 | 9.80 | 9.40 | 0 | 300 | -0.0 |
10/12/2021 |
9.40
|
554,375 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
09/12/2021 |
9.60
|
405,640 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
08/12/2021 |
9.60
|
448,160 | 9.60 | 9.80 | 9.40 | 0 | 10,000 | -0.1 |
07/12/2021 |
9.60
|
797,900 | 9.30 | 9.70 | 8.80 | 300 | 0 | 0.0 |
06/12/2021 |
9.30
|
1,343,400 | 10.30 | 10.30 | 9.30 | 0 | 5,000 | -0.1 |
03/12/2021 |
10.30
|
769,385 | 10.90 | 11.10 | 10.30 | 0 | 0 | 0 |
02/12/2021 |
10.90
|
1,130,145 | 10.40 | 11 | 10.30 | 0 | 1,000 | -0.0 |
01/12/2021 |
10.40
|
835,600 | 10.10 | 10.50 | 9.80 | 0 | 0 | 0 |
30/11/2021 |
10.10
|
1,099,600 | 10.20 | 10.60 | 10 | 0 | 0 | 0 |
29/11/2021 |
10.20
|
1,196,038 | 10.20 | 10.60 | 9.50 | 8,000 | 0 | 0.1 |