Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
7.54
|
200 | 7.19 | 7.71 | 7.54 | 0 | 0 | 0 |
26/04/2022 |
7.19
|
13,500 | 7.19 | 7.19 | 6.67 | 0 | 100 | -0.0 |
25/04/2022 |
7.19
|
10,800 | 7.28 | 7.28 | 6.93 | 0 | 700 | -0.0 |
22/04/2022 |
7.28
|
11,700 | 7.11 | 7.54 | 7.02 | 0 | 1,800 | -0.0 |
21/04/2022 |
7.11
|
25,000 | 7.80 | 7.80 | 7.02 | 0 | 0 | 0 |
20/04/2022 |
7.80
|
500 | 8.06 | 8.06 | 7.80 | 0 | 0 | 0 |
19/04/2022 |
8.06
|
7,800 | 7.89 | 8.06 | 7.71 | 0 | 0 | 0 |
18/04/2022 |
7.89
|
47,400 | 8.32 | 8.32 | 7.54 | 0 | 1,100 | -0.0 |
15/04/2022 |
8.32
|
4,500 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
14/04/2022 |
8.32
|
2,700 | 8.32 | 8.41 | 8.32 | 0 | 0 | 0 |
13/04/2022 |
8.32
|
7,097 | 8.32 | 8.41 | 7.80 | 0 | 0 | 0 |
12/04/2022 |
8.32
|
4,700 | 8.41 | 8.41 | 8.15 | 0 | 1,200 | -0.0 |
08/04/2022 |
8.41
|
7,300 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
07/04/2022 |
8.41
|
3,700 | 8.32 | 8.41 | 8.32 | 0 | 0 | 0 |
06/04/2022 |
8.32
|
15,100 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
05/04/2022 |
8.41
|
11,700 | 8.58 | 8.58 | 8.23 | 0 | 0 | 0 |
04/04/2022 |
8.58
|
6,100 | 8.67 | 8.67 | 8.58 | 5,500 | 0 | 0.1 |
01/04/2022 |
8.67
|
22,600 | 8.49 | 8.67 | 8.32 | 0 | 0 | 0 |
31/03/2022 |
8.49
|
40,500 | 8.67 | 8.67 | 8.49 | 0 | 0 | 0 |
30/03/2022 |
8.67
|
37,100 | 8.93 | 8.93 | 8.58 | 0 | 0 | 0 |
29/03/2022 |
8.93
|
24,000 | 9.01 | 9.53 | 8.75 | 0 | 0 | 0 |
28/03/2022 |
9.01
|
6,409 | 9.01 | 9.71 | 8.75 | 0 | 0 | 0 |
25/03/2022 |
9.01
|
63,800 | 8.75 | 9.01 | 8.67 | 6,000 | 0 | 0.1 |
24/03/2022 |
8.75
|
13,800 | 8.67 | 9.01 | 8.67 | 0 | 9,300 | -0.1 |
23/03/2022 |
8.67
|
27,700 | 8.67 | 8.75 | 8.58 | 0 | 0 | 0 |
22/03/2022 |
8.67
|
14,500 | 8.75 | 8.84 | 8.67 | 400 | 0 | 0.0 |
21/03/2022 |
8.75
|
41,000 | 8.67 | 9.19 | 8.58 | 0 | 0 | 0 |
18/03/2022 |
8.67
|
16,600 | 8.67 | 8.93 | 8.58 | 0 | 3,500 | -0.0 |
17/03/2022 |
8.67
|
65,100 | 8.58 | 9.36 | 8.49 | 8,300 | 15,700 | -0.1 |
16/03/2022 |
8.58
|
38,701 | 9.10 | 9.10 | 8.49 | 4,100 | 0 | 0.0 |
15/03/2022 |
9.10
|
34,720 | 10.05 | 10.05 | 9.10 | 1,500 | 0 | 0.0 |
14/03/2022 |
10.05
|
82,600 | 9.19 | 10.05 | 9.19 | 15,700 | 0 | 0.2 |
11/03/2022 |
9.19
|
143,902 | 8.41 | 9.19 | 8.41 | 0 | 25,000 | -0.3 |
10/03/2022 |
8.41
|
25,600 | 8.41 | 8.58 | 8.32 | 0 | 0 | 0 |
09/03/2022 |
8.41
|
21,900 | 8.41 | 8.49 | 8.23 | 900 | 7,400 | -0.1 |
08/03/2022 |
8.41
|
22,100 | 8.58 | 8.58 | 8.32 | 0 | 2,800 | -0.0 |
07/03/2022 |
8.58
|
35,900 | 8.41 | 8.75 | 8.32 | 1,300 | 0 | 0.0 |
04/03/2022 |
8.41
|
8,020 | 8.49 | 8.49 | 8.32 | 900 | 0 | 0.0 |
03/03/2022 |
8.49
|
10,800 | 8.32 | 8.58 | 8.15 | 500 | 0 | 0.0 |
02/03/2022 |
8.32
|
6,200 | 8.41 | 8.41 | 8.15 | 0 | 0 | 0 |
01/03/2022 |
8.41
|
25,400 | 8.49 | 8.49 | 8.23 | 4,300 | 12,800 | -0.1 |
28/02/2022 |
8.49
|
1,600 | 8.49 | 8.49 | 8.23 | 0 | 0 | 0 |
25/02/2022 |
8.49
|
2,000 | 8.49 | 8.49 | 8.23 | 0 | 0 | 0 |
24/02/2022 |
8.49
|
36,600 | 8.49 | 8.58 | 8.23 | 3,000 | 0 | 0.0 |
23/02/2022 |
8.49
|
7,149 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
22/02/2022 |
8.58
|
3,800 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
21/02/2022 |
8.58
|
14,100 | 8.49 | 8.58 | 8.32 | 9,300 | 0 | 0.1 |
18/02/2022 |
8.49
|
8,100 | 8.67 | 8.67 | 8.32 | 0 | 2,000 | -0.0 |
17/02/2022 |
8.67
|
17,329 | 8.23 | 9.01 | 8.15 | 6,400 | 0 | 0.1 |
16/02/2022 |
8.23
|
5,500 | 8.23 | 8.32 | 8.23 | 3,400 | 0 | 0.0 |
15/02/2022 |
8.23
|
7,101 | 8.23 | 8.49 | 8.15 | 0 | 0 | 0 |
14/02/2022 |
8.23
|
8,500 | 8.58 | 8.67 | 7.80 | 0 | 400 | -0.0 |
11/02/2022 |
8.58
|
21,620 | 8.84 | 8.84 | 8.32 | 0 | 0 | 0 |
10/02/2022 |
8.84
|
7,600 | 8.67 | 8.84 | 8.06 | 0 | 0 | 0 |
09/02/2022 |
8.67
|
5,730 | 8.67 | 8.84 | 7.89 | 400 | 0 | 0.0 |
08/02/2022 |
8.67
|
1,200 | 8.15 | 8.93 | 8.67 | 0 | 0 | 0 |
07/02/2022 |
8.15
|
1,500 | 8.15 | 8.15 | 7.97 | 0 | 0 | 0 |
28/01/2022 |
8.15
|
5,200 | 8.23 | 8.23 | 7.80 | 0 | 0 | 0 |
27/01/2022 |
8.23
|
3,500 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 |
26/01/2022 |
8.23
|
1,600 | 8.32 | 8.32 | 7.97 | 0 | 0 | 0 |
25/01/2022 |
8.32
|
2,400 | 8.32 | 8.32 | 8.06 | 0 | 0 | 0 |
24/01/2022 |
8.32
|
4,000 | 8.49 | 8.49 | 7.89 | 0 | 0 | 0 |
21/01/2022 |
8.49
|
4,113 | 8.49 | 8.67 | 8.49 | 0 | 0 | 0 |
20/01/2022 |
8.49
|
4,600 | 7.97 | 8.49 | 7.89 | 2,600 | 0 | 0.0 |
19/01/2022 |
7.97
|
111,100 | 8.84 | 8.84 | 7.97 | 4,000 | 0 | 0.0 |
18/01/2022 |
8.84
|
10,000 | 8.93 | 8.93 | 8.23 | 0 | 0 | 0 |
17/01/2022 |
8.93
|
4,700 | 8.93 | 8.93 | 8.58 | 0 | 0 | 0 |
14/01/2022 |
8.93
|
22,300 | 9.01 | 9.01 | 8.32 | 0 | 0 | 0 |
13/01/2022 |
9.01
|
9,600 | 9.27 | 9.36 | 9.01 | 400 | 0 | 0.0 |
12/01/2022 |
9.27
|
63,700 | 9.36 | 9.45 | 9.10 | 17,500 | 0 | 0.2 |
11/01/2022 |
9.36
|
19,500 | 9.10 | 9.79 | 9.10 | 0 | 0 | 0 |
10/01/2022 |
9.10
|
25,100 | 9.10 | 9.27 | 9.01 | 0 | 0 | 0 |
07/01/2022 |
9.10
|
16,800 | 8.93 | 9.10 | 8.93 | 0 | 0 | 0 |
06/01/2022 |
8.93
|
37,800 | 9.01 | 9.19 | 8.84 | 0 | 100 | -0.0 |
05/01/2022 |
9.01
|
55,000 | 9.53 | 9.53 | 8.84 | 0 | 0 | 0 |
04/01/2022 |
9.53
|
23,549 | 8.93 | 9.79 | 9.19 | 0 | 0 | 0 |
31/12/2021 |
8.93
|
94,706 | 9.88 | 10.23 | 8.93 | 0 | 0 | 0 |
30/12/2021 |
9.88
|
65,850 | 9.88 | 10.31 | 9.53 | 0 | 0 | 0 |
29/12/2021 |
9.88
|
44,900 | 10.31 | 10.75 | 9.79 | 0 | 0 | 0 |
28/12/2021 |
10.31
|
110,790 | 9.45 | 10.31 | 9.53 | 0 | 800 | -0.0 |
27/12/2021 |
9.45
|
66,600 | 8.93 | 9.79 | 9.10 | 0 | 3,200 | -0.0 |
24/12/2021 |
8.93
|
69,300 | 8.58 | 9.27 | 8.58 | 2,900 | 2,000 | 0.0 |
23/12/2021 |
8.58
|
28,026 | 8.41 | 8.58 | 8.15 | 0 | 0 | 0 |
22/12/2021 |
8.41
|
8,746 | 8.23 | 8.49 | 8.06 | 0 | 0 | 0 |
21/12/2021 |
8.23
|
39,000 | 8.15 | 8.58 | 7.97 | 0 | 0 | 0 |
20/12/2021 |
8.15
|
15,010 | 8.15 | 8.23 | 8.06 | 0 | 0 | 0 |
17/12/2021 |
8.15
|
6,200 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 |
16/12/2021 |
8.23
|
8,938 | 8.15 | 8.23 | 7.80 | 0 | 0 | 0 |
15/12/2021 |
8.15
|
22,500 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 |
14/12/2021 |
8.23
|
24,400 | 8.23 | 8.32 | 7.89 | 0 | 0 | 0 |
13/12/2021 |
8.23
|
39,700 | 8.15 | 8.32 | 7.80 | 0 | 0 | 0 |
10/12/2021 |
8.15
|
33,100 | 8.06 | 8.23 | 8.06 | 1,300 | 0 | 0.0 |
09/12/2021 |
8.06
|
27,900 | 8.32 | 8.32 | 8.06 | 8,500 | 0 | 0.1 |
08/12/2021 |
8.32
|
31,100 | 8.49 | 8.49 | 8.06 | 1,000 | 0 | 0.0 |
07/12/2021 |
8.49
|
9,100 | 8.49 | 9.01 | 8.23 | 0 | 0 | 0 |
06/12/2021 |
8.49
|
17,000 | 9.01 | 9.01 | 8.23 | 0 | 0 | 0 |
03/12/2021 |
9.01
|
66,200 | 8.84 | 9.53 | 8.58 | 0 | 0 | 0 |
02/12/2021 |
8.84
|
170,700 | 8.32 | 9.10 | 8.32 | 0 | 1,000 | -0.0 |
01/12/2021 |
8.32
|
27,500 | 8.23 | 8.49 | 8.06 | 12,100 | 800 | 0.1 |
30/11/2021 |
8.23
|
31,800 | 8.23 | 8.32 | 8.15 | 3,000 | 7,500 | -0.0 |