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) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-21) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-30) |
-3 | -71.43% | 133,115,423 | 116,332 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-05) |
-1.91 | -61.41% | 209,217,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-16) |
0.55 | 84.62% | 266,037,200 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
3.95
|
233,400 | 4.05 | 4.05 | 3.77 | 8,800 | 600 | 0.0 |
22/04/2022 |
4.05
|
436,700 | 4.34 | 4.35 | 4.04 | 6,900 | 3,800 | 0.0 |
21/04/2022 |
4.34
|
202,400 | 4.66 | 4.66 | 4.34 | 0 | 0 | 0 |
20/04/2022 |
4.66
|
33,000 | 5.01 | 5.01 | 4.66 | 1,100 | 0 | 0.0 |
19/04/2022 |
5.01
|
189,600 | 5.38 | 5.38 | 5.01 | 100 | 2,000 | -0.0 |
18/04/2022 |
5.38
|
156,400 | 5.78 | 5.78 | 5.38 | 45,300 | 1,400 | 0.2 |
15/04/2022 |
5.78
|
63,300 | 6.04 | 6.10 | 5.62 | 100 | 3,000 | 0 |
14/04/2022 |
6.04
|
144,400 | 5.90 | 6.31 | 5.49 | 100 | 1,800 | -0.0 |
13/04/2022 |
5.90
|
158,700 | 5.78 | 6.18 | 5.80 | 30,600 | 0 | 0.2 |
12/04/2022 |
5.78
|
279,000 | 6.20 | 6.63 | 5.78 | 61,800 | 3,800 | 0.3 |
08/04/2022 |
6.20
|
133,400 | 6.20 | 6.60 | 6.10 | 30,800 | 2,800 | 0.2 |
07/04/2022 |
6.20
|
185,200 | 6.51 | 6.96 | 6.06 | 27,700 | 900 | 0.2 |
06/04/2022 |
6.51
|
198,600 | 6.79 | 6.89 | 6.50 | 100 | 600 | -0.0 |
05/04/2022 |
6.79
|
179,500 | 6.98 | 7.46 | 6.70 | 6,800 | 4,000 | 0.0 |
04/04/2022 |
6.98
|
100,300 | 6.89 | 7.35 | 6.50 | 1,900 | 0 | 0.0 |
01/04/2022 |
6.89
|
138,100 | 6.62 | 6.99 | 6.62 | 1,000 | 1,100 | -0.0 |
31/03/2022 |
6.62
|
308,500 | 7.11 | 7.50 | 6.62 | 0 | 6,500 | -0.0 |
30/03/2022 |
7.11
|
235,500 | 7.46 | 7.46 | 6.96 | 1,100 | 3,100 | -0.0 |
29/03/2022 |
7.46
|
223,600 | 7.40 | 7.58 | 7 | 1,000 | 28,700 | -0.2 |
28/03/2022 |
7.40
|
287,700 | 7.50 | 7.70 | 7.02 | 1,800 | 1,500 | 0.0 |
25/03/2022 |
7.50
|
235,800 | 7.01 | 7.50 | 6.80 | 3,300 | 0 | 0.0 |
24/03/2022 |
7.01
|
279,800 | 7.26 | 7.55 | 6.76 | 3,000 | 200 | 0.0 |
23/03/2022 |
7.26
|
340,100 | 7.40 | 7.40 | 7.23 | 0 | 0 | 0 |
22/03/2022 |
7.40
|
228,100 | 7.48 | 7.55 | 7.40 | 2,600 | 300 | 0.0 |
21/03/2022 |
7.48
|
244,300 | 7.44 | 7.84 | 7.38 | 3,100 | 0 | 0.0 |
18/03/2022 |
7.44
|
236,400 | 7.39 | 7.50 | 7.10 | 7,000 | 36,100 | -0.2 |
17/03/2022 |
7.39
|
292,100 | 7.39 | 7.55 | 7.10 | 2,800 | 45,000 | -0.3 |
16/03/2022 |
7.39
|
261,600 | 7.10 | 7.40 | 7.10 | 6,500 | 75,700 | -0.5 |
15/03/2022 |
7.10
|
232,000 | 7 | 7.30 | 6.51 | 4,700 | 3,500 | 0.0 |
14/03/2022 |
7
|
350,100 | 7.35 | 7.75 | 6.84 | 1,700 | 1,100 | 0.0 |
11/03/2022 |
7.35
|
401,000 | 7.80 | 7.95 | 7.26 | 4,400 | 1,700 | 0.0 |
10/03/2022 |
7.80
|
490,500 | 8 | 8 | 7.50 | 100 | 28,000 | -0.2 |
09/03/2022 |
8
|
1,133,900 | 7.59 | 8.12 | 7.06 | 500 | 195,600 | -1.6 |
08/03/2022 |
7.59
|
412,100 | 7.10 | 7.59 | 7.25 | 1,200 | 50,000 | -0.4 |
07/03/2022 |
7.10
|
839,000 | 6.64 | 7.10 | 6.18 | 2,200 | 50,000 | -0.3 |
04/03/2022 |
6.64
|
295,900 | 6.71 | 7 | 6.35 | 15,900 | 2,300 | 0.1 |
03/03/2022 |
6.71
|
264,000 | 6.54 | 6.99 | 6.54 | 0 | 1,100 | -0.0 |
02/03/2022 |
6.54
|
131,200 | 6.85 | 7.20 | 6.50 | 500 | 800 | -0.0 |
01/03/2022 |
6.85
|
183,300 | 6.80 | 7.18 | 6.78 | 1,500 | 300 | 0.0 |
28/02/2022 |
6.80
|
207,800 | 6.58 | 7 | 6.58 | 600 | 0 | 0.0 |
25/02/2022 |
6.58
|
202,000 | 6.49 | 6.94 | 6.05 | 6,000 | 0 | 0.0 |
24/02/2022 |
6.49
|
600,100 | 6.97 | 6.97 | 6.49 | 25,200 | 4,600 | 0.1 |
23/02/2022 |
6.97
|
187,100 | 7 | 7.40 | 6.92 | 6,400 | 4,100 | 0.0 |
22/02/2022 |
7
|
122,900 | 7.02 | 7.51 | 6.70 | 1,000 | 700 | 0.0 |
21/02/2022 |
7.02
|
343,300 | 6.57 | 7.02 | 6.56 | 1,700 | 600 | 0.0 |
18/02/2022 |
6.57
|
228,200 | 6.80 | 6.80 | 6.52 | 1,900 | 1,000 | 0.0 |
17/02/2022 |
6.80
|
121,200 | 6.80 | 7.25 | 6.63 | 1,000 | 4,000 | -0.0 |
16/02/2022 |
6.80
|
167,400 | 6.81 | 7.25 | 6.51 | 1,400 | 500 | 0.0 |
15/02/2022 |
6.81
|
193,200 | 7.10 | 7.30 | 6.70 | 1,800 | 56,700 | -0.4 |
14/02/2022 |
7.10
|
356,000 | 7.13 | 7.50 | 6.64 | 16,000 | 11,800 | 0.0 |
11/02/2022 |
7.13
|
797,200 | 6.68 | 7.14 | 6.68 | 35,300 | 6,600 | 0.2 |
10/02/2022 |
6.68
|
78,700 | 6.25 | 6.68 | 6.68 | 0 | 0 | 0 |
09/02/2022 |
6.25
|
193,800 | 5.85 | 6.25 | 6.25 | 0 | 0 | 0 |
08/02/2022 |
5.85
|
90,500 | 5.47 | 5.85 | 5.85 | 0 | 0 | 0 |
07/02/2022 |
5.47
|
34,400 | 5.12 | 5.47 | 5.40 | 0 | 400 | -0.0 |
28/01/2022 |
5.12
|
404,100 | 5.23 | 5.23 | 4.87 | 6,600 | 2,100 | 0.0 |
27/01/2022 |
5.23
|
98,100 | 5.62 | 5.62 | 5.23 | 400 | 500 | -0.0 |
26/01/2022 |
5.62
|
570,600 | 6.04 | 6.04 | 5.62 | 27,000 | 0 | 0.2 |
25/01/2022 |
6.04
|
346,300 | 6.49 | 6.50 | 6.04 | 4,200 | 200 | 0.0 |
24/01/2022 |
6.49
|
247,300 | 6.97 | 7.45 | 6.49 | 4,600 | 2,900 | 0.0 |
21/01/2022 |
6.97
|
540,300 | 6.60 | 7.05 | 6.60 | 4,400 | 1,500 | 0.0 |
20/01/2022 |
6.60
|
964,600 | 7.02 | 7.41 | 6.53 | 8,600 | 9,300 | -0.0 |
19/01/2022 |
7.02
|
19,900 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 |
18/01/2022 |
7.54
|
205,400 | 8.70 | 8.70 | 7.54 | 700 | 0 | 0.0 |
17/01/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 100 | 0 | 0.0 |
14/01/2022 |
8.70
|
331,200 | 9.35 | 9.35 | 8.70 | 100 | 0 | 0.0 |
13/01/2022 |
9.35
|
46,100 | 10.05 | 10.05 | 9.35 | 0 | 0 | 0 |
12/01/2022 |
10.05
|
161,300 | 10.80 | 10.80 | 10.05 | 90,100 | 0 | 0.9 |
11/01/2022 |
10.80
|
805,600 | 10.25 | 10.95 | 10.25 | 9,300 | 57,300 | -0.5 |
10/01/2022 |
10.25
|
1,148,200 | 9.58 | 10.25 | 8.91 | 23,200 | 12,700 | 0.1 |
07/01/2022 |
9.58
|
1,879,900 | 10.30 | 10.30 | 9.58 | 0 | 107,400 | -1.0 |
06/01/2022 |
10.30
|
1,494,500 | 11 | 11.50 | 10.25 | 0 | 2,500 | -0.0 |
05/01/2022 |
11
|
1,097,900 | 11.60 | 12.40 | 11 | 9,300 | 8,300 | 0.0 |
04/01/2022 |
11.60
|
1,616,900 | 11.95 | 12.70 | 11.15 | 1,100 | 106,100 | -1.3 |
31/12/2021 |
11.95
|
505,000 | 11.20 | 11.95 | 11.90 | 0 | 600 | -0.0 |
30/12/2021 |
11.20
|
465,900 | 10.50 | 11.20 | 11.15 | 47,300 | 40,000 | 0.1 |
29/12/2021 |
10.50
|
1,541,100 | 9.84 | 10.50 | 9.84 | 4,600 | 0 | 0.0 |
28/12/2021 |
9.84
|
94,000 | 9.20 | 9.84 | 9.84 | 0 | 0 | 0 |
27/12/2021 |
9.20
|
419,000 | 8.60 | 9.20 | 8.50 | 1,000 | 0 | 0.0 |
24/12/2021 |
8.60
|
2,958,400 | 9.03 | 9.66 | 8.42 | 1,600 | 12,400 | -0.1 |
23/12/2021 |
9.03
|
657,800 | 8.44 | 9.03 | 9.02 | 0 | 69,900 | -0.6 |
22/12/2021 |
8.44
|
432,200 | 7.89 | 8.44 | 8.44 | 0 | 0 | 0 |
21/12/2021 |
7.89
|
1,619,200 | 7.38 | 7.89 | 7.89 | 0 | 0 | 0 |
20/12/2021 |
7.38
|
861,200 | 6.90 | 7.38 | 7.38 | 0 | 80,000 | -0.6 |
17/12/2021 |
6.90
|
1,038,400 | 6.45 | 6.90 | 6.50 | 2,100 | 67,000 | -0.4 |
16/12/2021 |
6.45
|
1,318,200 | 6.03 | 6.45 | 5.61 | 8,400 | 10,000 | -0.0 |
15/12/2021 |
6.03
|
374,000 | 5.94 | 6.35 | 5.90 | 0 | 0 | 0 |
14/12/2021 |
5.94
|
664,200 | 5.56 | 5.94 | 5.56 | 1,300 | 10,000 | -0.1 |
13/12/2021 |
5.56
|
444,500 | 5.20 | 5.56 | 5.20 | 114,700 | 9,100 | 0.6 |
10/12/2021 |
5.20
|
109,400 | 5.35 | 5.35 | 5.10 | 0 | 9,600 | -0.0 |
09/12/2021 |
5.35
|
229,500 | 5.50 | 5.50 | 5.30 | 0 | 50,000 | -0.3 |
08/12/2021 |
5.50
|
257,900 | 5.20 | 5.50 | 4.84 | 0 | 0 | 0 |
07/12/2021 |
5.20
|
126,400 | 5.10 | 5.30 | 5.10 | 2,000 | 0 | 0.0 |
06/12/2021 |
5.10
|
254,200 | 5.40 | 5.50 | 5.07 | 400 | 0 | 0.0 |
03/12/2021 |
5.40
|
424,500 | 5.38 | 5.60 | 5.35 | 0 | 6,700 | -0.0 |
02/12/2021 |
5.38
|
450,700 | 5.13 | 5.44 | 5.15 | 1,000 | 20,000 | -0.1 |
01/12/2021 |
5.13
|
255,500 | 5.10 | 5.30 | 5.06 | 0 | 45,600 | -0.2 |
30/11/2021 |
5.10
|
376,500 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
29/11/2021 |
5.30
|
201,200 | 5.45 | 5.45 | 5.10 | 0 | 0 | 0 |
26/11/2021 |
5.45
|
198,600 | 5.45 | 5.53 | 5.20 | 0 | 0 | 0 |