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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.49
|
50,700 | 10.20 | 10.20 | 9.49 | 0 | 100 | -0.0 |
25/04/2022 |
10.20
|
12,600 | 10.20 | 10.30 | 9.49 | 0 | 600 | -0.0 |
22/04/2022 |
10.20
|
12,200 | 9.55 | 10.20 | 9 | 0 | 1,400 | -0.0 |
21/04/2022 |
9.55
|
30,800 | 10.25 | 10.25 | 9.54 | 0 | 0 | 0 |
20/04/2022 |
10.25
|
11,100 | 11 | 11 | 10.25 | 0 | 0 | 0 |
19/04/2022 |
11
|
46,700 | 11.20 | 11.50 | 11 | 0 | 500 | -0.0 |
18/04/2022 |
11.20
|
18,600 | 11.90 | 11.90 | 11.10 | 0 | 900 | -0.0 |
15/04/2022 |
11.90
|
63,800 | 11.70 | 12 | 11.30 | 0 | 0 | 0 |
14/04/2022 |
11.70
|
27,700 | 11.75 | 11.85 | 11.40 | 0 | 0 | 0 |
13/04/2022 |
11.75
|
39,400 | 11.90 | 11.90 | 11.25 | 0 | 0 | 0 |
12/04/2022 |
11.90
|
28,600 | 12 | 12 | 11.20 | 0 | 1,000 | -0.0 |
08/04/2022 |
12
|
24,800 | 11.90 | 12 | 11.60 | 0 | 0 | 0 |
07/04/2022 |
11.90
|
27,600 | 12 | 12 | 11.75 | 0 | 0 | 0 |
06/04/2022 |
12
|
51,900 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
05/04/2022 |
12.20
|
43,900 | 12.30 | 12.40 | 11.70 | 0 | 0 | 0 |
04/04/2022 |
12.30
|
96,400 | 11.85 | 12.40 | 11.85 | 0 | 0 | 0 |
01/04/2022 |
11.85
|
168,100 | 11.60 | 12.10 | 11 | 0 | 0 | 0 |
31/03/2022 |
11.60
|
25,000 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 |
30/03/2022 |
11.60
|
98,100 | 12.45 | 12.45 | 11.60 | 0 | 0 | 0 |
29/03/2022 |
12.45
|
173,900 | 11.95 | 12.75 | 11.95 | 0 | 0 | 0 |
28/03/2022 |
11.95
|
59,700 | 11.20 | 11.95 | 11 | 0 | 0 | 0 |
25/03/2022 |
11.20
|
81,100 | 11.50 | 11.55 | 11.15 | 0 | 0 | 0 |
24/03/2022 |
11.50
|
96,600 | 11.60 | 11.60 | 11.15 | 0 | 0 | 0 |
23/03/2022 |
11.60
|
46,500 | 11.95 | 12 | 11.50 | 0 | 1,200 | -0.0 |
22/03/2022 |
11.95
|
111,600 | 12 | 12.20 | 11.60 | 0 | 0 | 0 |
21/03/2022 |
12
|
153,600 | 12.40 | 12.85 | 11.60 | 1,000 | 5,200 | -0.1 |
18/03/2022 |
12.40
|
105,400 | 11.60 | 12.40 | 11.70 | 1,200 | 100 | 0.0 |
17/03/2022 |
11.60
|
55,800 | 10.85 | 11.60 | 10.85 | 0 | 0 | 0 |
16/03/2022 |
10.85
|
153,000 | 11.05 | 11.05 | 10.30 | 5,000 | 0 | 0.1 |
15/03/2022 |
11.05
|
108,500 | 11.85 | 11.85 | 11.05 | 200 | 0 | 0.0 |
14/03/2022 |
11.85
|
72,000 | 12.70 | 12.80 | 11.85 | 0 | 0 | 0 |
11/03/2022 |
12.70
|
375,500 | 13.50 | 14.40 | 12.60 | 0 | 0 | 0 |
10/03/2022 |
13.50
|
444,900 | 12.65 | 13.50 | 13.50 | 0 | 0 | 0 |
09/03/2022 |
12.65
|
84,400 | 11.85 | 12.65 | 12.65 | 0 | 0 | 0 |
08/03/2022 |
11.85
|
53,600 | 11.10 | 11.85 | 11.85 | 0 | 0 | 0 |
07/03/2022 |
11.10
|
45,200 | 10.40 | 11.10 | 11.10 | 0 | 0 | 0 |
04/03/2022 |
10.40
|
168,800 | 9.73 | 10.40 | 9.73 | 0 | 0 | 0 |
03/03/2022 |
9.73
|
121,200 | 9.10 | 9.73 | 9.20 | 0 | 0 | 0 |
02/03/2022 |
9.10
|
64,300 | 8.95 | 9.10 | 8.95 | 0 | 0 | 0 |
01/03/2022 |
8.95
|
73,400 | 8.70 | 8.95 | 8.20 | 0 | 0 | 0 |
28/02/2022 |
8.70
|
35,400 | 8.89 | 8.97 | 8.70 | 1,200 | 0 | 0.0 |
25/02/2022 |
8.89
|
17,700 | 8.77 | 9 | 8.77 | 0 | 0 | 0 |
24/02/2022 |
8.77
|
48,800 | 8.95 | 8.97 | 8.77 | 0 | 0 | 0 |
23/02/2022 |
8.95
|
24,000 | 8.83 | 9 | 8.83 | 0 | 0 | 0 |
22/02/2022 |
8.83
|
20,900 | 8.60 | 9 | 8.80 | 0 | 0 | 0 |
21/02/2022 |
8.60
|
22,900 | 8.70 | 8.75 | 8.58 | 0 | 0 | 0 |
18/02/2022 |
8.70
|
16,400 | 8.60 | 8.80 | 8.58 | 0 | 0 | 0 |
17/02/2022 |
8.60
|
10,500 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
16/02/2022 |
8.60
|
10,600 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
15/02/2022 |
8.90
|
32,700 | 8.80 | 9.19 | 8.80 | 0 | 0 | 0 |
14/02/2022 |
8.80
|
14,100 | 8.75 | 8.85 | 8.50 | 0 | 0 | 0 |
11/02/2022 |
8.75
|
8,900 | 8.80 | 8.80 | 8.72 | 0 | 0 | 0 |
10/02/2022 |
8.80
|
15,500 | 8.61 | 9 | 8.60 | 800 | 0 | 0.0 |
09/02/2022 |
8.61
|
12,000 | 8.79 | 8.80 | 8.60 | 0 | 0 | 0 |
08/02/2022 |
8.79
|
9,900 | 8.65 | 9.20 | 8.79 | 0 | 0 | 0 |
07/02/2022 |
8.65
|
18,100 | 8.30 | 8.70 | 8.20 | 0 | 3,300 | -0.0 |
28/01/2022 |
8.30
|
12,900 | 8.20 | 8.63 | 8 | 0 | 0 | 0 |
27/01/2022 |
8.20
|
18,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
26/01/2022 |
8.20
|
10,600 | 8.20 | 8.69 | 8.20 | 0 | 0 | 0 |
25/01/2022 |
8.20
|
11,700 | 8.56 | 8.70 | 7.98 | 0 | 0 | 0 |
24/01/2022 |
8.56
|
23,100 | 8.90 | 9.01 | 8.56 | 1,000 | 0 | 0.0 |
21/01/2022 |
8.90
|
15,000 | 8.70 | 9.29 | 8.40 | 0 | 0 | 0 |
20/01/2022 |
8.70
|
29,100 | 8.17 | 8.70 | 7.60 | 0 | 0 | 0 |
19/01/2022 |
8.17
|
38,000 | 8.78 | 8.78 | 8.17 | 0 | 0 | 0 |
18/01/2022 |
8.78
|
33,000 | 9.35 | 9.35 | 8.78 | 0 | 0 | 0 |
17/01/2022 |
9.35
|
8,500 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
14/01/2022 |
9.20
|
44,300 | 9.12 | 9.39 | 8.49 | 100 | 200 | -0.0 |
13/01/2022 |
9.12
|
69,100 | 9.80 | 9.80 | 9.12 | 0 | 0 | 0 |
12/01/2022 |
9.80
|
51,000 | 10.40 | 10.40 | 9.68 | 0 | 0 | 0 |
11/01/2022 |
10.40
|
81,400 | 9.95 | 10.45 | 9.96 | 0 | 0 | 0 |
10/01/2022 |
9.95
|
146,500 | 9.30 | 9.95 | 9.10 | 0 | 0 | 0 |
07/01/2022 |
9.30
|
66,200 | 9.30 | 9.36 | 9.10 | 0 | 0 | 0 |
06/01/2022 |
9.30
|
45,700 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
05/01/2022 |
9.40
|
34,000 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
04/01/2022 |
9.40
|
29,500 | 9.40 | 9.50 | 9.36 | 600 | 0 | 0.0 |
31/12/2021 |
9.40
|
21,800 | 9.67 | 9.67 | 9.10 | 0 | 0 | 0 |
30/12/2021 |
9.67
|
46,500 | 9.25 | 9.89 | 9.50 | 0 | 0 | 0 |
29/12/2021 |
9.25
|
50,500 | 9.77 | 9.77 | 9.20 | 0 | 0 | 0 |
28/12/2021 |
9.77
|
56,900 | 9.70 | 9.80 | 9.70 | 200 | 19,000 | -0.2 |
27/12/2021 |
9.70
|
70,300 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
24/12/2021 |
9.30
|
100,500 | 8.85 | 9.30 | 8.85 | 0 | 0 | 0 |
23/12/2021 |
8.85
|
28,600 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
22/12/2021 |
8.90
|
41,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
21/12/2021 |
9
|
40,700 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
20/12/2021 |
8.90
|
22,400 | 9.20 | 9.26 | 8.66 | 0 | 0 | 0 |
17/12/2021 |
9.20
|
68,800 | 8.80 | 9.35 | 8.50 | 0 | 0 | 0 |
16/12/2021 |
8.80
|
48,000 | 8.80 | 8.80 | 8.39 | 0 | 0 | 0 |
15/12/2021 |
8.80
|
28,800 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
14/12/2021 |
8.89
|
24,500 | 8.72 | 8.90 | 8.72 | 0 | 0 | 0 |
13/12/2021 |
8.72
|
30,000 | 8.80 | 8.90 | 8.51 | 0 | 0 | 0 |
10/12/2021 |
8.80
|
14,900 | 8.88 | 8.88 | 8.65 | 0 | 0 | 0 |
09/12/2021 |
8.88
|
46,800 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
08/12/2021 |
8.90
|
11,800 | 8.90 | 8.90 | 8.45 | 0 | 0 | 0 |
07/12/2021 |
8.90
|
16,100 | 8.90 | 9 | 8.28 | 0 | 0 | 0 |
06/12/2021 |
8.90
|
66,600 | 8.90 | 9.52 | 8.80 | 0 | 0 | 0 |
03/12/2021 |
8.90
|
30,500 | 8.70 | 9 | 8.51 | 0 | 0 | 0 |
02/12/2021 |
8.70
|
53,700 | 8.69 | 9.08 | 8.60 | 0 | 0 | 0 |
01/12/2021 |
8.69
|
38,700 | 8.70 | 9.10 | 8.50 | 700 | 0 | 0.0 |
30/11/2021 |
8.70
|
56,900 | 8.70 | 9 | 8.67 | 0 | 0 | 0 |
29/11/2021 |
8.70
|
25,000 | 9.20 | 9.20 | 8.56 | 0 | 0 | 0 |