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) |
-0.30 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
7.30
|
22,700 | 7.30 | 7.40 | 6.60 | 800 | 100 | 0.0 |
25/04/2022 |
7.30
|
5,500 | 7.20 | 7.50 | 6.60 | 300 | 900 | -0.0 |
22/04/2022 |
7.20
|
15,000 | 7.50 | 7.50 | 6.80 | 500 | 2,600 | -0.0 |
21/04/2022 |
7.50
|
12,000 | 8.30 | 8.30 | 7.50 | 100 | 0 | 0.0 |
20/04/2022 |
8.30
|
19,100 | 8.70 | 8.70 | 7.90 | 1,000 | 0 | 0.0 |
19/04/2022 |
8.70
|
20,500 | 9.60 | 9.60 | 8.70 | 0 | 0 | 0 |
18/04/2022 |
9.60
|
20,300 | 10 | 10 | 9.20 | 1,900 | 1,300 | 0.0 |
15/04/2022 |
10
|
5,500 | 10.10 | 10.40 | 9.80 | 0 | 0 | 0 |
14/04/2022 |
10.10
|
9,100 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
13/04/2022 |
9.90
|
2,900 | 10 | 10.10 | 9.70 | 100 | 0 | 0.0 |
12/04/2022 |
10
|
17,300 | 10.10 | 10.10 | 9.60 | 200 | 1,400 | -0.0 |
08/04/2022 |
10.10
|
11,700 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
07/04/2022 |
10.20
|
45,591 | 10.40 | 10.50 | 10 | 200 | 0 | 0.0 |
06/04/2022 |
10.40
|
20,000 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
05/04/2022 |
10.30
|
23,727 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
04/04/2022 |
10.30
|
51,115 | 10.10 | 10.30 | 10 | 2,800 | 0 | 0.0 |
01/04/2022 |
10.10
|
64,000 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
31/03/2022 |
10.20
|
44,900 | 10.60 | 10.70 | 10.20 | 1,000 | 0 | 0.0 |
30/03/2022 |
10.60
|
54,550 | 11 | 11 | 10.40 | 0 | 0 | 0 |
29/03/2022 |
11
|
28,100 | 11 | 11.30 | 10.50 | 0 | 0 | 0 |
28/03/2022 |
11
|
73,500 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
25/03/2022 |
11.10
|
82,300 | 11.30 | 11.40 | 10.70 | 900 | 0 | 0.0 |
24/03/2022 |
11.30
|
74,300 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
23/03/2022 |
11.60
|
34,300 | 11.10 | 12 | 11.10 | 0 | 0 | 0 |
22/03/2022 |
11.10
|
93,400 | 11.50 | 11.70 | 10.80 | 0 | 0 | 0 |
21/03/2022 |
11.50
|
152,776 | 12.70 | 13 | 11.50 | 0 | 3,300 | -0.0 |
18/03/2022 |
12.70
|
48,015 | 12.70 | 13 | 12.10 | 3,000 | 0 | 0.0 |
17/03/2022 |
12.70
|
135,500 | 12.50 | 13.60 | 12.30 | 0 | 4,400 | -0.1 |
16/03/2022 |
12.50
|
177,023 | 11.40 | 12.50 | 10.60 | 0 | 0 | 0 |
15/03/2022 |
11.40
|
47,800 | 12.30 | 12.30 | 11.10 | 0 | 0 | 0 |
14/03/2022 |
12.30
|
199,171 | 12.30 | 13.50 | 11.10 | 2,800 | 1,200 | 0.0 |
11/03/2022 |
12.30
|
334,280 | 11.20 | 12.30 | 11.40 | 0 | 0 | 0 |
10/03/2022 |
11.20
|
144,033 | 10.20 | 11.20 | 10 | 400 | 2,000 | -0.0 |
09/03/2022 |
10.20
|
15,823 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
08/03/2022 |
10.20
|
17,373 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
07/03/2022 |
10.30
|
40,200 | 10.30 | 10.50 | 10.10 | 0 | 2,000 | -0.0 |
04/03/2022 |
10.30
|
55,800 | 10.30 | 10.30 | 10 | 0 | 1,100 | -0.0 |
03/03/2022 |
10.30
|
11,000 | 10.10 | 10.50 | 10 | 0 | 100 | -0.0 |
02/03/2022 |
10.10
|
11,300 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
01/03/2022 |
10.40
|
21,900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
28/02/2022 |
10.50
|
23,900 | 10.40 | 10.50 | 10.20 | 2,200 | 1,000 | 0.0 |
25/02/2022 |
10.40
|
19,933 | 9.90 | 10.40 | 10 | 0 | 500 | -0.0 |
24/02/2022 |
9.90
|
53,700 | 10.50 | 10.60 | 9.90 | 1,000 | 1,000 | -0.0 |
23/02/2022 |
10.50
|
23,338 | 10.40 | 10.50 | 10.10 | 0 | 2,000 | -0.0 |
22/02/2022 |
10.40
|
8,908 | 10.30 | 10.90 | 10.20 | 0 | 0 | 0 |
21/02/2022 |
10.30
|
12,425 | 10.20 | 10.50 | 10 | 0 | 1,000 | -0.0 |
18/02/2022 |
10.20
|
6,300 | 10.50 | 10.50 | 9.60 | 0 | 0 | 0 |
17/02/2022 |
10.50
|
6,008 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
16/02/2022 |
10.50
|
5,196 | 10.40 | 10.90 | 10.30 | 0 | 0 | 0 |
15/02/2022 |
10.40
|
7,300 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
14/02/2022 |
10.20
|
28,000 | 10.70 | 11 | 10.20 | 500 | 0 | 0.0 |
11/02/2022 |
10.70
|
3,200 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
10/02/2022 |
10.90
|
11,754 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
09/02/2022 |
10.90
|
29,000 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
08/02/2022 |
10.70
|
23,500 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
07/02/2022 |
10.40
|
6,280 | 10.30 | 10.60 | 10.40 | 0 | 0 | 0 |
28/01/2022 |
10.30
|
33,200 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
27/01/2022 |
10.20
|
34,700 | 10 | 10.30 | 9.50 | 0 | 0 | 0 |
26/01/2022 |
10
|
11,700 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
25/01/2022 |
10
|
21,800 | 10 | 10 | 9.50 | 0 | 0 | 0 |
24/01/2022 |
10
|
35,300 | 10 | 10 | 9.80 | 0 | 0 | 0 |
21/01/2022 |
10
|
36,600 | 10.40 | 10.80 | 9.70 | 0 | 0 | 0 |
20/01/2022 |
10.40
|
34,800 | 10.30 | 10.50 | 9.80 | 0 | 0 | 0 |
19/01/2022 |
10.30
|
65,500 | 10 | 10.30 | 9.60 | 31,000 | 0 | 0.3 |
18/01/2022 |
10
|
29,000 | 10.50 | 10.50 | 9.60 | 0 | 2,800 | -0.0 |
17/01/2022 |
10.50
|
23,900 | 10.60 | 10.60 | 10.10 | 23,000 | 0 | 0.2 |
14/01/2022 |
10.60
|
162,176 | 10.70 | 10.70 | 10 | 163,000 | 0 | 1.6 |
13/01/2022 |
10.70
|
30,130 | 10.80 | 10.90 | 10 | 0 | 0 | 0 |
12/01/2022 |
10.80
|
28,500 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
11/01/2022 |
10.80
|
28,315 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
10/01/2022 |
11.10
|
50,028 | 11.10 | 11.50 | 10.90 | 0 | 0 | 0 |
07/01/2022 |
11.10
|
44,305 | 11 | 11.30 | 10.60 | 0 | 0 | 0 |
06/01/2022 |
11
|
66,000 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |
05/01/2022 |
10.50
|
70,100 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 |
04/01/2022 |
11.20
|
26,000 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
31/12/2021 |
11.40
|
22,900 | 11 | 11.40 | 11 | 0 | 0 | 0 |
30/12/2021 |
11
|
64,200 | 11.50 | 11.50 | 10.90 | 2,000 | 0 | 0.0 |
29/12/2021 |
11.50
|
20,800 | 11.50 | 11.80 | 11 | 0 | 0 | 0 |
28/12/2021 |
11.50
|
21,700 | 11.40 | 11.80 | 11.10 | 0 | 0 | 0 |
27/12/2021 |
11.40
|
27,905 | 12 | 12 | 11.30 | 2,800 | 0 | 0.0 |
24/12/2021 |
12
|
127,800 | 11.30 | 12 | 11.20 | 0 | 0 | 0 |
23/12/2021 |
11.30
|
23,100 | 11.30 | 11.40 | 11.20 | 1,000 | 0 | 0.0 |
22/12/2021 |
11.30
|
51,705 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 |
21/12/2021 |
10.70
|
70,000 | 10.90 | 10.90 | 10.30 | 2,000 | 2,800 | -0.0 |
20/12/2021 |
10.90
|
80,070 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
17/12/2021 |
11.70
|
16,500 | 11.80 | 12.20 | 11.60 | 0 | 0 | 0 |
16/12/2021 |
11.80
|
34,200 | 11.90 | 12.20 | 11.70 | 2,800 | 0 | 0.0 |
15/12/2021 |
11.90
|
129,200 | 11.50 | 11.90 | 11.20 | 0 | 11,900 | -0.1 |
14/12/2021 |
11.50
|
61,800 | 11.30 | 11.50 | 11.30 | 1,100 | 0 | 0.0 |
13/12/2021 |
11.30
|
24,415 | 11.30 | 11.60 | 11.20 | 200 | 300 | -0.0 |
10/12/2021 |
11.30
|
25,700 | 11.50 | 11.50 | 11.20 | 100 | 0 | 0.0 |
09/12/2021 |
11.50
|
30,429 | 11.50 | 11.50 | 11.20 | 100 | 0 | 0.0 |
08/12/2021 |
11.50
|
55,810 | 11.50 | 11.70 | 11.10 | 100 | 0 | 0.0 |
07/12/2021 |
11.50
|
35,500 | 11.30 | 11.60 | 11.30 | 100 | 0 | 0.0 |
06/12/2021 |
11.30
|
28,039 | 11.90 | 12 | 11.30 | 100 | 0 | 0.0 |
03/12/2021 |
11.90
|
77,970 | 12.20 | 12.60 | 11.80 | 0 | 0 | 0 |
02/12/2021 |
12.20
|
100,632 | 11.90 | 12.30 | 11.90 | 0 | 0 | 0 |
01/12/2021 |
11.90
|
69,658 | 11.40 | 11.90 | 11.50 | 0 | 0 | 0 |
30/11/2021 |
11.40
|
21,615 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
29/11/2021 |
11.30
|
43,400 | 11.30 | 11.30 | 10.90 | 600 | 0 | 0.0 |