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 | -11.11% | 412,700 | 0 | 0 |
0.80
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.20 | -20% | 1,478,700 | 0 | 0 |
0.80
1
0.80
|
3 tháng
(2024-06-21) |
-0.50 | -38.46% | 3,870,500 | 0 | 0 |
0.80
1.40
0.80
|
6 tháng
(2024-03-25) |
-1.90 | -70.37% | 20,569,119 | 19 | 0.0 |
0.80
2.80
0.80
|
12 tháng
(2023-09-25) |
-2.90 | -78.38% | 53,247,913 | 14,969 | 0.0 |
0.80
3.70
0.80
|
24 tháng
(2022-09-30) |
-7.20 | -90% | 317,002,613 | -90,420 | -0.4 |
0.80
8.80
0.80
|
36 tháng
(2021-10-05) |
-8.20 | -91.11% | 600,829,539 | -101,720 | -0.4 |
0.80
16.70
0.80
|
60 tháng
(2019-10-16) |
-12.75 | -94.10% | 863,665,413 | -84,760 | -0.5 |
0.50
16.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
8.20
|
876,500 | 7.90 | 8.30 | 7.80 | 0 | 200 | -0.0 |
25/04/2022 |
7.90
|
1,170,797 | 8.30 | 8.40 | 7.80 | 0 | 1,600 | -0.0 |
22/04/2022 |
8.30
|
1,291,200 | 8 | 8.50 | 7.80 | 0 | 4,400 | -0.0 |
21/04/2022 |
8
|
1,358,200 | 8.40 | 8.70 | 7.60 | 0 | 0 | 0 |
20/04/2022 |
8.40
|
1,430,500 | 8.60 | 8.90 | 8.20 | 0 | 0 | 0 |
19/04/2022 |
8.60
|
981,500 | 8.80 | 9 | 8.40 | 0 | 0 | 0 |
18/04/2022 |
8.80
|
991,400 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
15/04/2022 |
9
|
264,800 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
14/04/2022 |
9.10
|
1,167,400 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
13/04/2022 |
9
|
1,018,017 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
12/04/2022 |
8.90
|
720,563 | 9.10 | 9.20 | 8.80 | 0 | 3,300 | -0.0 |
08/04/2022 |
9.10
|
1,371,444 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
07/04/2022 |
9.20
|
387,769 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
06/04/2022 |
9.30
|
941,710 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
05/04/2022 |
9.30
|
2,652,200 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
04/04/2022 |
9.10
|
723,211 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
01/04/2022 |
9.10
|
827,409 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
31/03/2022 |
9
|
489,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
30/03/2022 |
9.10
|
1,040,604 | 9.30 | 9.30 | 8.90 | 0 | 6,000 | -0.1 |
29/03/2022 |
9.30
|
749,643 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
28/03/2022 |
9.20
|
1,764,057 | 9.50 | 9.60 | 9 | 0 | 0 | 0 |
25/03/2022 |
9.50
|
1,606,272 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
24/03/2022 |
9.50
|
1,984,900 | 9.70 | 9.80 | 9.20 | 0 | 0 | 0 |
23/03/2022 |
9.70
|
1,416,200 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
22/03/2022 |
9.70
|
2,015,202 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
21/03/2022 |
9.70
|
5,681,172 | 9.10 | 9.80 | 9.10 | 6,000 | 0 | 0.1 |
18/03/2022 |
9.10
|
610,055 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
17/03/2022 |
9
|
761,750 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
16/03/2022 |
9
|
426,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
15/03/2022 |
9.10
|
663,509 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
14/03/2022 |
9
|
715,800 | 9 | 9 | 8.70 | 0 | 0 | 0 |
11/03/2022 |
9
|
576,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
10/03/2022 |
9
|
909,414 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
09/03/2022 |
8.90
|
515,857 | 9 | 9.10 | 8.80 | 0 | 100 | -0.0 |
08/03/2022 |
9
|
1,888,760 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
07/03/2022 |
9.20
|
2,012,406 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
04/03/2022 |
9.20
|
1,778,550 | 9.20 | 9.50 | 9 | 0 | 2,000 | -0.0 |
03/03/2022 |
9.20
|
1,528,359 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
02/03/2022 |
9.10
|
2,726,460 | 8.80 | 9.60 | 8.70 | 100 | 0 | 0.0 |
01/03/2022 |
8.80
|
605,055 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
28/02/2022 |
8.80
|
1,442,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
25/02/2022 |
8.90
|
923,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
24/02/2022 |
8.90
|
1,849,012 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
23/02/2022 |
9.10
|
1,874,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
22/02/2022 |
9
|
1,026,000 | 9.10 | 9.10 | 8.80 | 0 | 5,000 | -0.0 |
21/02/2022 |
9.10
|
1,191,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
18/02/2022 |
9.10
|
1,285,100 | 9 | 9.20 | 8.90 | 0 | 1,000 | -0.0 |
17/02/2022 |
9
|
957,525 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
16/02/2022 |
9
|
1,719,312 | 9.10 | 9.20 | 8.90 | 5,000 | 0 | 0.0 |
15/02/2022 |
9.10
|
987,910 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
14/02/2022 |
9.20
|
1,434,925 | 9.20 | 9.40 | 8.90 | 0 | 1,000 | -0.0 |
11/02/2022 |
9.20
|
1,373,513 | 9.20 | 9.30 | 8.90 | 0 | 1,000 | -0.0 |
10/02/2022 |
9.20
|
2,076,000 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
09/02/2022 |
9.10
|
1,099,310 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
08/02/2022 |
9.20
|
958,595 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
07/02/2022 |
9.30
|
1,139,029 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
28/01/2022 |
9
|
2,135,300 | 8.60 | 9.10 | 8.30 | 0 | 0 | 0 |
27/01/2022 |
8.60
|
959,800 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
26/01/2022 |
8.70
|
805,700 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
25/01/2022 |
8.70
|
1,049,030 | 8.70 | 9.10 | 8.40 | 0 | 0 | 0 |
24/01/2022 |
8.70
|
1,158,407 | 9.10 | 9.40 | 8.50 | 0 | 0 | 0 |
21/01/2022 |
9.10
|
962,078 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
20/01/2022 |
9
|
979,100 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
19/01/2022 |
8.60
|
888,006 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
18/01/2022 |
8.70
|
864,700 | 8.90 | 9.40 | 8.50 | 0 | 1,800 | -0.0 |
17/01/2022 |
8.90
|
1,102,011 | 9.40 | 9.70 | 8.60 | 0 | 0 | 0 |
14/01/2022 |
9.40
|
1,321,360 | 9.40 | 9.90 | 8 | 0 | 0 | 0 |
13/01/2022 |
9.40
|
1,905,748 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
12/01/2022 |
9.90
|
1,840,599 | 10 | 10 | 9.30 | 0 | 0 | 0 |
11/01/2022 |
10
|
1,768,662 | 10.60 | 10.60 | 9.90 | 0 | 8,000 | -0.1 |
10/01/2022 |
10.60
|
4,328,475 | 9.80 | 10.90 | 9.50 | 0 | 1,000 | -0.0 |
07/01/2022 |
9.80
|
1,251,840 | 9.70 | 9.80 | 9.20 | 0 | 0 | 0 |
06/01/2022 |
9.70
|
1,926,305 | 9.40 | 9.80 | 9 | 1,000 | 0 | 0.0 |
05/01/2022 |
9.40
|
970,200 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
04/01/2022 |
9.30
|
1,245,900 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
31/12/2021 |
9.40
|
2,804,851 | 9.90 | 10.20 | 9.20 | 2,000 | 0 | 0.0 |
30/12/2021 |
9.90
|
1,247,749 | 10.30 | 10.60 | 9.80 | 0 | 0 | 0 |
29/12/2021 |
10.30
|
1,417,600 | 10.30 | 10.70 | 10.10 | 0 | 2,000 | -0.0 |
28/12/2021 |
10.30
|
3,884,050 | 9.80 | 10.50 | 9.70 | 0 | 500 | -0.0 |
27/12/2021 |
9.80
|
1,276,552 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
24/12/2021 |
9.80
|
1,638,096 | 9.90 | 10 | 9.60 | 1,000 | 0 | 0.0 |
23/12/2021 |
9.90
|
3,444,122 | 9.80 | 10.10 | 9.50 | 5,000 | 1,000 | 0.0 |
22/12/2021 |
9.80
|
2,402,473 | 9.30 | 9.90 | 9.20 | 0 | 0 | 0 |
21/12/2021 |
9.30
|
888,337 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
20/12/2021 |
9.20
|
1,461,623 | 9.30 | 9.40 | 8.90 | 0 | 0 | 0 |
17/12/2021 |
9.30
|
2,364,647 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
16/12/2021 |
9.50
|
1,312,700 | 9.70 | 9.90 | 9.30 | 0 | 0 | 0 |
15/12/2021 |
9.70
|
1,426,000 | 9.60 | 10.20 | 9.40 | 0 | 0 | 0 |
14/12/2021 |
9.60
|
3,658,554 | 9 | 10.20 | 8.90 | 0 | 0 | 0 |
13/12/2021 |
9
|
2,942,261 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
10/12/2021 |
8.80
|
1,724,601 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
09/12/2021 |
8.90
|
1,833,003 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
08/12/2021 |
8.80
|
570,359 | 8.80 | 8.90 | 8.60 | 0 | 500 | -0.0 |
07/12/2021 |
8.80
|
1,228,160 | 8.70 | 9 | 8.40 | 0 | 15,600 | -0.1 |
06/12/2021 |
8.70
|
1,021,210 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
03/12/2021 |
8.80
|
1,141,673 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
02/12/2021 |
9
|
4,934,280 | 8.50 | 9.30 | 8.40 | 15,600 | 0 | 0.1 |
01/12/2021 |
8.50
|
1,719,050 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
30/11/2021 |
8.40
|
1,561,230 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
29/11/2021 |
8.40
|
1,438,000 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |