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) |
-0.10 | -4.35% | 1,654,200 | 0 | 0 |
2.10
2.30
2.20
|
2 tháng
(2024-07-22) |
-0.30 | -12% | 3,123,700 | 0 | 0 |
2.10
2.50
2.20
|
3 tháng
(2024-06-24) |
-0.30 | -12% | 4,735,700 | 0 | 0 |
2.10
2.60
2.20
|
6 tháng
(2024-03-25) |
-0.60 | -21.43% | 18,434,600 | -100 | -0.0 |
2.10
2.90
2.20
|
12 tháng
(2023-09-26) |
-1.30 | -37.14% | 38,950,500 | 9,400 | 0.0 |
2.10
3.50
2.20
|
24 tháng
(2022-10-03) |
-2.20 | -50% | 145,471,295 | 2,900 | -0.1 |
2.10
5.50
2.20
|
36 tháng
(2021-10-06) |
-2.60 | -54.17% | 315,959,987 | -5,100 | -0.2 |
2.10
17.10
2.20
|
60 tháng
(2019-10-17) |
1.20 | 120% | 484,538,130 | -4,000 | -0.2 |
0.60
17.10
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
7
|
244,500 | 7 | 7.20 | 6.20 | 200 | 0 | 0.0 |
25/04/2022 |
7
|
782,775 | 6.20 | 7 | 6.50 | 0 | 0 | 0 |
22/04/2022 |
6.20
|
659,850 | 5.50 | 6.30 | 5.30 | 0 | 0 | 0 |
21/04/2022 |
5.50
|
558,100 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
20/04/2022 |
6.30
|
437,000 | 6.90 | 7 | 6.30 | 600 | 0 | 0.0 |
19/04/2022 |
6.90
|
364,100 | 7.80 | 8.10 | 6.70 | 0 | 0 | 0 |
18/04/2022 |
7.80
|
520,200 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 |
15/04/2022 |
8.80
|
311,100 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
14/04/2022 |
9.10
|
249,900 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
13/04/2022 |
9.20
|
486,800 | 8.90 | 9.30 | 8.30 | 0 | 0 | 0 |
12/04/2022 |
8.90
|
524,900 | 9.90 | 10.20 | 8.60 | 1,900 | 0 | 0.0 |
08/04/2022 |
9.90
|
388,000 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
07/04/2022 |
10.50
|
378,000 | 11.40 | 11.40 | 10.10 | 200 | 0 | 0.0 |
06/04/2022 |
11.40
|
321,700 | 11.40 | 11.40 | 11.40 | 200 | 0 | 0.0 |
05/04/2022 |
11.40
|
178,400 | 11.60 | 11.60 | 11.30 | 100 | 0 | 0.0 |
04/04/2022 |
11.60
|
220,340 | 11.20 | 11.90 | 11.10 | 0 | 0 | 0 |
01/04/2022 |
11.20
|
640,010 | 11.10 | 11.30 | 10.40 | 400 | 0 | 0.0 |
31/03/2022 |
11.10
|
599,100 | 11.50 | 11.70 | 10.90 | 800 | 0 | 0.0 |
30/03/2022 |
11.50
|
574,400 | 12.20 | 12.20 | 11.30 | 100 | 0 | 0.0 |
29/03/2022 |
12.20
|
362,150 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
28/03/2022 |
12
|
741,800 | 12.50 | 12.50 | 11.60 | 0 | 0 | 0 |
25/03/2022 |
12.50
|
387,600 | 12.60 | 12.90 | 12.30 | 0 | 0 | 0 |
24/03/2022 |
12.60
|
651,365 | 12.20 | 13 | 12.10 | 0 | 0 | 0 |
23/03/2022 |
12.20
|
514,700 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
22/03/2022 |
12.30
|
615,980 | 12.30 | 12.40 | 12.20 | 0 | 16,600 | -0.2 |
21/03/2022 |
12.30
|
587,100 | 12.30 | 12.50 | 12 | 300 | 0 | 0.0 |
18/03/2022 |
12.30
|
488,707 | 12.10 | 12.60 | 12.10 | 0 | 0 | 0 |
17/03/2022 |
12.10
|
485,500 | 12.10 | 12.40 | 11.80 | 300 | 0 | 0.0 |
16/03/2022 |
12.10
|
253,300 | 12 | 12.40 | 11.80 | 100 | 0 | 0.0 |
15/03/2022 |
12
|
635,465 | 11.60 | 12.10 | 11 | 200 | 2,200 | -0.0 |
14/03/2022 |
11.60
|
1,006,600 | 12.80 | 12.80 | 11.40 | 600 | 200 | 0.0 |
11/03/2022 |
12.80
|
875,700 | 13.20 | 13.60 | 12.70 | 900 | 100 | 0.0 |
10/03/2022 |
13.20
|
710,816 | 13.60 | 13.60 | 12.50 | 400 | 400 | 0 |
09/03/2022 |
13.60
|
1,117,781 | 13.80 | 14 | 12.70 | 700 | 0 | 0.0 |
08/03/2022 |
13.80
|
1,151,510 | 14.60 | 14.80 | 13.70 | 100 | 0 | 0.0 |
07/03/2022 |
14.60
|
2,017,850 | 13.60 | 14.80 | 13.60 | 400 | 0 | 0.0 |
04/03/2022 |
13.60
|
607,424 | 13.70 | 13.90 | 13.30 | 0 | 5,000 | -0.1 |
03/03/2022 |
13.70
|
1,063,754 | 13.20 | 14 | 13.10 | 0 | 100 | -0.0 |
02/03/2022 |
13.20
|
896,706 | 13.10 | 14 | 13.10 | 100 | 0 | 0.0 |
01/03/2022 |
13.10
|
614,600 | 13.10 | 13.30 | 12.80 | 100 | 0 | 0.0 |
28/02/2022 |
13.10
|
863,508 | 12.70 | 13.30 | 12.60 | 400 | 0 | 0.0 |
25/02/2022 |
12.70
|
622,200 | 12.70 | 13 | 12.30 | 600 | 0 | 0.0 |
24/02/2022 |
12.70
|
967,351 | 12.80 | 13.30 | 11.90 | 100 | 0 | 0.0 |
23/02/2022 |
12.80
|
864,924 | 12.10 | 13.80 | 12 | 0 | 0 | 0 |
22/02/2022 |
12.10
|
974,300 | 12.70 | 12.70 | 11.70 | 100 | 200 | -0.0 |
21/02/2022 |
12.70
|
843,018 | 12.50 | 13.50 | 12.40 | 0 | 300 | -0.0 |
18/02/2022 |
12.50
|
1,562,700 | 11.50 | 12.50 | 11.60 | 0 | 0 | 0 |
17/02/2022 |
11.50
|
875,012 | 10.10 | 11.50 | 10 | 200 | 700 | -0.0 |
16/02/2022 |
10.10
|
536,225 | 10 | 10.20 | 9.80 | 300 | 0 | 0.0 |
15/02/2022 |
10
|
262,700 | 10.20 | 10.30 | 9.90 | 200 | 0 | 0.0 |
14/02/2022 |
10.20
|
582,705 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
11/02/2022 |
10.10
|
368,336 | 10.10 | 10.30 | 10 | 700 | 0 | 0.0 |
10/02/2022 |
10.10
|
402,200 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
09/02/2022 |
10
|
433,701 | 10.10 | 10.30 | 9.50 | 100 | 0 | 0.0 |
08/02/2022 |
10.10
|
572,732 | 9.50 | 10.40 | 9.50 | 0 | 0 | 0 |
07/02/2022 |
9.50
|
494,017 | 8.80 | 9.50 | 8.20 | 0 | 0 | 0 |
28/01/2022 |
8.80
|
526,802 | 8.60 | 8.80 | 7.60 | 300 | 0 | 0.0 |
27/01/2022 |
8.60
|
1,391,003 | 9.10 | 9.50 | 8.50 | 0 | 4,500 | -0.0 |
26/01/2022 |
9.10
|
981,900 | 10.70 | 11.10 | 9.10 | 200 | 2,800 | -0.0 |
25/01/2022 |
10.70
|
614,010 | 11.10 | 11.20 | 10.30 | 100 | 0 | 0.0 |
24/01/2022 |
11.10
|
464,700 | 12.20 | 12.40 | 10.90 | 4,600 | 0 | 0.1 |
21/01/2022 |
12.20
|
409,640 | 12.40 | 12.50 | 11.50 | 0 | 0 | 0 |
20/01/2022 |
12.40
|
589,500 | 11.40 | 12.80 | 10.50 | 1,800 | 0 | 0.0 |
19/01/2022 |
11.40
|
662,000 | 12.90 | 12.90 | 11.10 | 0 | 0 | 0 |
18/01/2022 |
12.90
|
715,500 | 12.80 | 14.10 | 12 | 1,000 | 0 | 0.0 |
17/01/2022 |
12.80
|
1,152,723 | 11.10 | 12.80 | 10.70 | 0 | 0 | 0 |
14/01/2022 |
11.10
|
1,395,774 | 12.20 | 12.50 | 10.70 | 1,000 | 0 | 0.0 |
13/01/2022 |
12.20
|
1,012,631 | 14.20 | 14.20 | 12.20 | 300 | 0 | 0.0 |
12/01/2022 |
14.20
|
2,571,100 | 16.20 | 16.20 | 13.90 | 300 | 0 | 0.0 |
11/01/2022 |
16.20
|
1,840,100 | 16.80 | 16.90 | 15.90 | 3,300 | 100 | 0.1 |
10/01/2022 |
16.80
|
3,347,287 | 16.50 | 18.30 | 15.70 | 100 | 0 | 0.0 |
07/01/2022 |
16.50
|
1,361,348 | 17.10 | 17.50 | 16.40 | 700 | 100 | 0.0 |
06/01/2022 |
17.10
|
1,803,804 | 16.80 | 17.90 | 15.80 | 100 | 0 | 0.0 |
05/01/2022 |
16.80
|
3,325,800 | 15 | 17.50 | 14 | 0 | 100 | -0.0 |
04/01/2022 |
15
|
2,924,800 | 15.20 | 17.30 | 14 | 0 | 0 | 0 |
31/12/2021 |
15.20
|
4,602,645 | 13.40 | 15.20 | 14 | 100 | 0 | 0.0 |
30/12/2021 |
13.40
|
5,361,307 | 11.70 | 13.40 | 12 | 100 | 0 | 0.0 |
29/12/2021 |
11.70
|
971,600 | 10.30 | 11.70 | 10.50 | 0 | 0 | 0 |
28/12/2021 |
10.30
|
2,392,040 | 9.50 | 10.30 | 9.40 | 0 | 0 | 0 |
27/12/2021 |
9.50
|
3,648,519 | 8.30 | 9.50 | 8.10 | 0 | 0 | 0 |
24/12/2021 |
8.30
|
591,106 | 8.40 | 8.70 | 8.10 | 0 | 0 | 0 |
23/12/2021 |
8.40
|
1,697,474 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
22/12/2021 |
8.70
|
962,700 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
21/12/2021 |
8.80
|
568,516 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
20/12/2021 |
9.10
|
2,191,230 | 8.20 | 9.30 | 8.20 | 0 | 0 | 0 |
17/12/2021 |
8.20
|
1,040,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
16/12/2021 |
8.10
|
465,100 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
15/12/2021 |
8
|
604,100 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
14/12/2021 |
8.10
|
397,676 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
13/12/2021 |
8.30
|
862,104 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
10/12/2021 |
8
|
568,966 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
09/12/2021 |
8
|
354,102 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
08/12/2021 |
8.10
|
441,900 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
07/12/2021 |
8
|
444,000 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
06/12/2021 |
7.80
|
942,938 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
03/12/2021 |
8.50
|
675,700 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
02/12/2021 |
8.60
|
659,800 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
01/12/2021 |
8.70
|
1,495,544 | 8.30 | 8.90 | 8.10 | 0 | 0 | 0 |
30/11/2021 |
8.30
|
549,351 | 8.40 | 8.70 | 8.10 | 0 | 0 | 0 |
29/11/2021 |
8.40
|
507,600 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |