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) |
0.30 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
4.90
|
122,300 | 4.70 | 4.90 | 4.30 | 100 | 100 | 0 |
25/04/2022 |
4.70
|
221,200 | 4.80 | 5.20 | 4.60 | 0 | 900 | -0.0 |
22/04/2022 |
4.80
|
363,300 | 4.50 | 4.90 | 4.10 | 700 | 2,500 | -0.0 |
21/04/2022 |
4.50
|
64,200 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
20/04/2022 |
4.90
|
290,700 | 5.40 | 5.40 | 4.90 | 200 | 0 | 0.0 |
19/04/2022 |
5.40
|
243,000 | 6 | 6 | 5.40 | 0 | 0 | 0 |
18/04/2022 |
6
|
294,300 | 6.60 | 6.70 | 6 | 2,000 | 1,300 | 0.0 |
15/04/2022 |
6.60
|
123,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
14/04/2022 |
6.80
|
96,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
13/04/2022 |
7
|
205,200 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
12/04/2022 |
6.80
|
265,011 | 7 | 7.10 | 6.70 | 0 | 1,400 | -0.0 |
08/04/2022 |
7
|
240,700 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
07/04/2022 |
7.20
|
327,708 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
06/04/2022 |
6.90
|
294,800 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
05/04/2022 |
7.20
|
146,310 | 7.30 | 7.30 | 7.10 | 400 | 0 | 0.0 |
04/04/2022 |
7.30
|
189,900 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
01/04/2022 |
7.20
|
348,200 | 7.20 | 7.20 | 6.80 | 200 | 0 | 0.0 |
31/03/2022 |
7.20
|
238,300 | 7.30 | 7.40 | 7 | 300 | 0 | 0.0 |
30/03/2022 |
7.30
|
483,600 | 7.70 | 7.70 | 7.20 | 300 | 0 | 0.0 |
29/03/2022 |
7.70
|
283,333 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
28/03/2022 |
7.70
|
475,504 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
25/03/2022 |
7.90
|
476,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
24/03/2022 |
7.70
|
389,050 | 7.80 | 7.80 | 7.60 | 0 | 1,000 | -0.0 |
23/03/2022 |
7.80
|
275,704 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
22/03/2022 |
7.90
|
673,245 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
21/03/2022 |
7.80
|
352,400 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
18/03/2022 |
7.70
|
344,330 | 7.70 | 7.90 | 7.60 | 200 | 0 | 0.0 |
17/03/2022 |
7.70
|
347,800 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
16/03/2022 |
7.60
|
341,900 | 7.60 | 7.70 | 7.40 | 1,000 | 0 | 0.0 |
15/03/2022 |
7.60
|
425,200 | 7.70 | 7.70 | 7.30 | 400 | 2,800 | -0.0 |
14/03/2022 |
7.70
|
292,211 | 7.90 | 7.90 | 7.40 | 100 | 0 | 0.0 |
11/03/2022 |
7.90
|
875,730 | 8.10 | 8.40 | 7.80 | 0 | 0 | 0 |
10/03/2022 |
8.10
|
1,079,629 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
09/03/2022 |
7.70
|
468,010 | 7.60 | 7.80 | 7.30 | 500 | 0 | 0.0 |
08/03/2022 |
7.60
|
507,410 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
07/03/2022 |
8.10
|
1,073,122 | 7.40 | 8.10 | 7.30 | 0 | 0 | 0 |
04/03/2022 |
7.40
|
547,800 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
03/03/2022 |
7.30
|
182,420 | 7 | 7.30 | 7.10 | 0 | 0 | 0 |
02/03/2022 |
7
|
193,750 | 7.30 | 7.30 | 7 | 700 | 0 | 0.0 |
01/03/2022 |
7.30
|
300,802 | 7.20 | 7.30 | 7 | 100 | 500 | -0.0 |
28/02/2022 |
7.20
|
222,500 | 7.10 | 7.30 | 7 | 200 | 0 | 0.0 |
25/02/2022 |
7.10
|
213,720 | 7.10 | 7.40 | 7 | 900 | 0 | 0.0 |
24/02/2022 |
7.10
|
587,400 | 7.50 | 7.60 | 6.80 | 800 | 900 | -0.0 |
23/02/2022 |
7.50
|
548,036 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
22/02/2022 |
7.10
|
326,820 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
21/02/2022 |
7.40
|
405,400 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
18/02/2022 |
7.10
|
191,100 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
17/02/2022 |
7
|
225,616 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
16/02/2022 |
7.10
|
337,380 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
15/02/2022 |
7
|
91,110 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
14/02/2022 |
7
|
341,400 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
11/02/2022 |
7.10
|
200,089 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
10/02/2022 |
7
|
144,500 | 7.20 | 7.20 | 6.90 | 0 | 200 | -0.0 |
09/02/2022 |
7.20
|
206,335 | 7.20 | 7.20 | 6.90 | 200 | 0 | 0.0 |
08/02/2022 |
7.20
|
105,400 | 7.20 | 7.40 | 7 | 100 | 0 | 0.0 |
07/02/2022 |
7.20
|
115,404 | 6.70 | 7.20 | 6.70 | 1,000 | 0 | 0.0 |
28/01/2022 |
6.70
|
129,420 | 6.70 | 6.80 | 6.30 | 100 | 0 | 0.0 |
27/01/2022 |
6.70
|
95,900 | 6.80 | 7 | 6.50 | 100 | 0 | 0.0 |
26/01/2022 |
6.80
|
95,200 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
25/01/2022 |
6.80
|
167,800 | 6.60 | 7 | 6.30 | 200 | 0 | 0.0 |
24/01/2022 |
6.60
|
261,101 | 7.30 | 7.60 | 6.60 | 100 | 0 | 0.0 |
21/01/2022 |
7.30
|
294,500 | 6.80 | 7.40 | 6.80 | 500 | 0 | 0.0 |
20/01/2022 |
6.80
|
225,400 | 6.20 | 6.80 | 6.20 | 0 | 1,900 | -0.0 |
19/01/2022 |
6.20
|
404,700 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
18/01/2022 |
6.40
|
618,600 | 7.10 | 7.20 | 6.40 | 2,000 | 0 | 0.0 |
17/01/2022 |
7.10
|
552,800 | 7.80 | 8.20 | 7.10 | 700 | 0 | 0.0 |
14/01/2022 |
7.80
|
876,500 | 8.20 | 8.20 | 7.40 | 1,500 | 0 | 0.0 |
13/01/2022 |
8.20
|
1,116,140 | 9.10 | 9.10 | 8.20 | 2,000 | 0 | 0.0 |
12/01/2022 |
9.10
|
913,316 | 9.60 | 9.80 | 8.80 | 200 | 0 | 0.0 |
11/01/2022 |
9.60
|
914,750 | 10.50 | 10.50 | 9.60 | 700 | 0 | 0.0 |
10/01/2022 |
10.50
|
2,860,398 | 9.60 | 10.50 | 9.40 | 0 | 200 | -0.0 |
07/01/2022 |
9.60
|
573,790 | 9.30 | 9.60 | 9.30 | 500 | 0 | 0.0 |
06/01/2022 |
9.30
|
1,424,820 | 9.10 | 9.90 | 9 | 0 | 6,518 | -0.1 |
05/01/2022 |
9.10
|
634,616 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
04/01/2022 |
9.10
|
504,771 | 9.20 | 9.20 | 9 | 200 | 0 | 0.0 |
31/12/2021 |
9.20
|
634,700 | 9.40 | 9.40 | 9 | 300 | 0 | 0.0 |
30/12/2021 |
9.40
|
483,016 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
29/12/2021 |
9.60
|
565,338 | 9.70 | 10 | 9.50 | 100 | 0 | 0.0 |
28/12/2021 |
9.70
|
1,122,589 | 9.10 | 9.70 | 8.90 | 0 | 100 | -0.0 |
27/12/2021 |
9.10
|
504,412 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
24/12/2021 |
9.10
|
761,010 | 9.60 | 9.90 | 9.10 | 0 | 0 | 0 |
23/12/2021 |
9.60
|
1,529,754 | 9.20 | 10 | 9 | 0 | 0 | 0 |
22/12/2021 |
9.20
|
1,033,306 | 9 | 9.20 | 8.60 | 800 | 0 | 0.0 |
21/12/2021 |
9
|
520,581 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
20/12/2021 |
8.80
|
663,490 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
17/12/2021 |
9.10
|
1,756,800 | 8.30 | 9.10 | 8.20 | 100 | 0 | 0.0 |
16/12/2021 |
8.30
|
492,114 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
15/12/2021 |
8.20
|
358,900 | 8.40 | 8.40 | 8.10 | 200 | 0 | 0.0 |
14/12/2021 |
8.40
|
315,093 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
13/12/2021 |
8.40
|
413,360 | 8.30 | 8.50 | 8.10 | 100 | 0 | 0.0 |
10/12/2021 |
8.30
|
426,102 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
09/12/2021 |
8.40
|
295,208 | 8.50 | 8.50 | 8.20 | 200 | 0 | 0.0 |
08/12/2021 |
8.50
|
325,218 | 8.60 | 8.60 | 8.20 | 300 | 0 | 0.0 |
07/12/2021 |
8.60
|
499,800 | 8 | 8.80 | 7.80 | 600 | 0 | 0.0 |
06/12/2021 |
8
|
397,108 | 8.20 | 8.50 | 7.80 | 200 | 0 | 0.0 |
03/12/2021 |
8.20
|
620,220 | 8.80 | 8.90 | 8.20 | 2,100 | 0 | 0.0 |
02/12/2021 |
8.80
|
963,768 | 8.40 | 9.10 | 8.20 | 318 | 0 | 0.0 |
01/12/2021 |
8.40
|
341,920 | 8.40 | 8.60 | 8.30 | 400 | 0 | 0.0 |
30/11/2021 |
8.40
|
751,506 | 7.70 | 8.40 | 7.70 | 300 | 0 | 0.0 |
29/11/2021 |
7.70
|
871,433 | 8 | 8 | 7.20 | 400 | 0 | 0.0 |