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 | 0% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
7.42
|
38,343 | 7.33 | 7.79 | 7.15 | 0 | 200 | -0.0 |
25/04/2022 |
7.33
|
41,600 | 7.79 | 7.79 | 7.15 | 0 | 2,100 | -0.0 |
22/04/2022 |
7.79
|
105,700 | 7.88 | 8.25 | 7.15 | 0 | 1,300 | -0.0 |
21/04/2022 |
7.88
|
99,500 | 8.71 | 8.71 | 7.88 | 0 | 5,000 | -0.0 |
20/04/2022 |
8.71
|
63,800 | 9.17 | 9.17 | 8.62 | 0 | 0 | 0 |
19/04/2022 |
9.17
|
48,100 | 9.72 | 9.72 | 9.17 | 0 | 0 | 0 |
18/04/2022 |
9.72
|
108,900 | 9.62 | 9.81 | 9.17 | 0 | 1,400 | -0.0 |
15/04/2022 |
9.62
|
17,700 | 9.90 | 9.90 | 9.62 | 0 | 0 | 0 |
14/04/2022 |
9.90
|
76,100 | 9.62 | 10.54 | 9.90 | 200 | 5,300 | -0.1 |
13/04/2022 |
9.62
|
75,934 | 8.80 | 9.62 | 8.80 | 0 | 0 | 0 |
12/04/2022 |
8.80
|
70,400 | 9.62 | 9.62 | 8.80 | 0 | 900 | -0.0 |
08/04/2022 |
9.62
|
79,801 | 9.90 | 9.90 | 9.62 | 0 | 0 | 0 |
07/04/2022 |
9.90
|
37,748 | 9.81 | 10.08 | 9.62 | 0 | 0 | 0 |
06/04/2022 |
9.81
|
61,142 | 9.99 | 10.17 | 9.81 | 0 | 0 | 0 |
05/04/2022 |
9.99
|
56,103 | 9.72 | 9.99 | 9.72 | 1,700 | 0 | 0.0 |
04/04/2022 |
9.72
|
143,612 | 10.08 | 10.45 | 9.72 | 5,000 | 0 | 0.1 |
01/04/2022 |
10.08
|
70,800 | 9.99 | 10.08 | 9.81 | 0 | 0 | 0 |
31/03/2022 |
9.99
|
53,700 | 10.45 | 10.45 | 9.99 | 0 | 4,900 | -0.1 |
30/03/2022 |
10.45
|
115,703 | 10.54 | 10.54 | 9.72 | 9,800 | 0 | 0.1 |
29/03/2022 |
10.54
|
58,900 | 10.17 | 10.63 | 10.36 | 0 | 1,400 | -0.0 |
28/03/2022 |
10.17
|
133,028 | 10.08 | 10.63 | 9.90 | 0 | 13,500 | -0.1 |
25/03/2022 |
10.08
|
216,700 | 10.82 | 10.82 | 10.08 | 200 | 2,000 | -0.0 |
24/03/2022 |
10.82
|
227,690 | 10.72 | 10.91 | 10.08 | 0 | 0 | 0 |
23/03/2022 |
10.72
|
119,332 | 10.82 | 11.00 | 10.08 | 500 | 1,500 | -0.0 |
22/03/2022 |
10.82
|
83,600 | 11.09 | 11.09 | 10.72 | 0 | 0 | 0 |
21/03/2022 |
11.09
|
134,541 | 11.00 | 11.46 | 11.00 | 15,500 | 6,800 | 0.1 |
18/03/2022 |
11.00
|
258,111 | 11.09 | 12.19 | 11.00 | 12,500 | 4,400 | 0.1 |
17/03/2022 |
11.09
|
134,167 | 10.08 | 11.09 | 10.27 | 3,800 | 0 | 0.0 |
16/03/2022 |
10.08
|
106,708 | 10.36 | 10.36 | 9.81 | 0 | 5,900 | -0.1 |
15/03/2022 |
10.36
|
127,578 | 10.27 | 10.45 | 9.62 | 1,100 | 6,900 | -0.1 |
14/03/2022 |
10.27
|
329,256 | 11.00 | 11.00 | 9.90 | 700 | 6,000 | -0.1 |
11/03/2022 |
11.00
|
281,808 | 11.92 | 12.10 | 10.72 | 0 | 1,100 | -0.0 |
10/03/2022 |
11.92
|
324,148 | 11.27 | 12.28 | 10.27 | 19,700 | 1,000 | 0.2 |
09/03/2022 |
11.27
|
517,232 | 11.09 | 12.10 | 9.99 | 12,300 | 2,000 | 0.1 |
08/03/2022 |
11.09
|
463,126 | 10.08 | 11.09 | 10.17 | 600 | 4,000 | -0.0 |
07/03/2022 |
10.08
|
292,816 | 9.17 | 10.08 | 9.17 | 3,000 | 0 | 0.0 |
04/03/2022 |
9.17
|
522,919 | 8.34 | 9.17 | 8.62 | 0 | 286,000 | -2.9 |
03/03/2022 |
8.34
|
229,140 | 7.61 | 8.34 | 7.61 | 0 | 100 | -0.0 |
02/03/2022 |
7.61
|
129,216 | 7.52 | 7.70 | 7.42 | 0 | 0 | 0 |
01/03/2022 |
7.52
|
7,213 | 7.42 | 7.52 | 7.42 | 0 | 0 | 0 |
28/02/2022 |
7.42
|
9,300 | 7.42 | 7.61 | 7.33 | 0 | 0 | 0 |
25/02/2022 |
7.42
|
14,820 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
24/02/2022 |
7.42
|
73,900 | 7.52 | 7.52 | 7.24 | 0 | 0 | 0 |
23/02/2022 |
7.52
|
28,400 | 7.52 | 7.61 | 7.42 | 1,400 | 0 | 0.0 |
22/02/2022 |
7.52
|
7,316 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
21/02/2022 |
7.52
|
71,360 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
18/02/2022 |
7.61
|
12,910 | 7.42 | 7.61 | 7.42 | 0 | 1,200 | -0.0 |
17/02/2022 |
7.42
|
24,610 | 7.33 | 7.52 | 7.42 | 0 | 9,400 | -0.1 |
16/02/2022 |
7.33
|
9,200 | 7.42 | 7.52 | 7.33 | 0 | 0 | 0 |
15/02/2022 |
7.42
|
4,300 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
14/02/2022 |
7.52
|
4,703 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
11/02/2022 |
7.52
|
13,105 | 7.42 | 7.52 | 7.33 | 0 | 0 | 0 |
10/02/2022 |
7.42
|
8,201 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
09/02/2022 |
7.42
|
26,497 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
08/02/2022 |
7.52
|
10,695 | 7.42 | 7.52 | 7.33 | 0 | 300 | -0.0 |
07/02/2022 |
7.42
|
6,358 | 7.52 | 7.52 | 7.33 | 100 | 0 | 0.0 |
28/01/2022 |
7.52
|
7,800 | 7.61 | 7.61 | 7.24 | 0 | 0 | 0 |
27/01/2022 |
7.61
|
4,901 | 7.61 | 7.61 | 7.42 | 1,600 | 0 | 0.0 |
26/01/2022 |
7.61
|
2,402 | 7.70 | 7.70 | 7.42 | 0 | 0 | 0 |
25/01/2022 |
7.70
|
8,100 | 7.52 | 7.70 | 7.42 | 0 | 0 | 0 |
24/01/2022 |
7.52
|
67,026 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
21/01/2022 |
7.52
|
7,806 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 |
20/01/2022 |
7.61
|
14,400 | 7.42 | 7.61 | 7.33 | 0 | 0 | 0 |
19/01/2022 |
7.42
|
13,500 | 7.33 | 7.42 | 7.33 | 0 | 34 | -0.0 |
18/01/2022 |
7.33
|
23,700 | 7.61 | 7.61 | 7.24 | 1,000 | 7,000 | -0.0 |
17/01/2022 |
7.61
|
26,182 | 7.88 | 8.07 | 7.52 | 1,000 | 0 | 0.0 |
14/01/2022 |
7.88
|
15,601 | 7.88 | 7.88 | 7.52 | 0 | 0 | 0 |
13/01/2022 |
7.88
|
80,060 | 8.16 | 8.16 | 7.42 | 0 | 0 | 0 |
12/01/2022 |
8.16
|
88,087 | 8.07 | 8.34 | 7.88 | 34,200 | 1,400 | 0.3 |
11/01/2022 |
8.07
|
23,112 | 8.25 | 8.25 | 7.88 | 0 | 0 | 0 |
10/01/2022 |
8.25
|
50,510 | 8.43 | 8.43 | 7.79 | 0 | 1,500 | -0.0 |
07/01/2022 |
8.43
|
144,550 | 7.70 | 8.43 | 7.70 | 0 | 0 | 0 |
06/01/2022 |
7.70
|
57,700 | 7.79 | 7.79 | 7.61 | 2,000 | 0 | 0.0 |
05/01/2022 |
7.79
|
49,270 | 7.88 | 7.88 | 7.61 | 0 | 0 | 0 |
04/01/2022 |
7.88
|
38,429 | 7.79 | 7.88 | 7.70 | 0 | 0 | 0 |
31/12/2021 |
7.79
|
30,620 | 7.79 | 7.79 | 7.70 | 4,000 | 0 | 0.0 |
30/12/2021 |
7.79
|
33,340 | 7.70 | 7.79 | 7.61 | 0 | 0 | 0 |
29/12/2021 |
7.70
|
19,935 | 7.70 | 7.79 | 7.61 | 0 | 0 | 0 |
28/12/2021 |
7.70
|
28,521 | 7.61 | 7.79 | 7.52 | 0 | 0 | 0 |
27/12/2021 |
7.61
|
42,509 | 7.70 | 7.70 | 7.52 | 1,000 | 0 | 0.0 |
24/12/2021 |
7.70
|
23,700 | 7.70 | 7.70 | 7.61 | 1,000 | 0 | 0.0 |
23/12/2021 |
7.70
|
16,000 | 7.70 | 7.79 | 7.61 | 0 | 0 | 0 |
22/12/2021 |
7.70
|
15,600 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 |
21/12/2021 |
7.61
|
23,550 | 7.61 | 7.61 | 7.42 | 0 | 0 | 0 |
20/12/2021 |
7.61
|
23,701 | 7.70 | 7.70 | 7.52 | 300 | 0 | 0.0 |
17/12/2021 |
7.70
|
26,100 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
16/12/2021 |
7.79
|
7,200 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
15/12/2021 |
7.79
|
17,300 | 7.88 | 7.88 | 7.70 | 0 | 0 | 0 |
14/12/2021 |
7.88
|
33,400 | 7.79 | 7.88 | 7.61 | 0 | 0 | 0 |
13/12/2021 |
7.79
|
41,927 | 7.70 | 7.88 | 7.70 | 0 | 0 | 0 |
10/12/2021 |
7.70
|
6,900 | 7.70 | 7.79 | 7.61 | 0 | 0 | 0 |
09/12/2021 |
7.70
|
20,200 | 7.79 | 7.79 | 7.52 | 0 | 0 | 0 |
08/12/2021 |
7.79
|
14,838 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
07/12/2021 |
7.79
|
21,910 | 7.70 | 7.79 | 7.33 | 0 | 0 | 0 |
06/12/2021 |
7.70
|
24,500 | 7.88 | 7.88 | 7.61 | 0 | 0 | 0 |
03/12/2021 |
7.88
|
46,850 | 7.97 | 7.97 | 7.70 | 100 | 0 | 0.0 |
02/12/2021 |
7.97
|
49,432 | 7.70 | 7.97 | 7.70 | 0 | 0 | 0 |
01/12/2021 |
7.70
|
37,900 | 7.70 | 7.88 | 7.61 | 0 | 0 | 0 |
30/11/2021 |
7.70
|
43,180 | 7.88 | 8.07 | 7.70 | 0 | 0 | 0 |
29/11/2021 |
7.88
|
49,201 | 7.97 | 7.97 | 7.70 | 0 | 1,401 | -0.0 |