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) |
-0.20 | -4.26% | 942,000 | 0 | 0 |
4.30
5
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,145,800 | 0 | 0 |
4.10
5
4.50
|
3 tháng
(2024-06-21) |
0.20 | 4.65% | 1,530,800 | 0 | 0 |
4.10
5
4.50
|
6 tháng
(2024-03-25) |
0 | 0% | 3,303,700 | -700 | -0.0 |
4
5.60
4.50
|
12 tháng
(2023-09-25) |
-0.90 | -16.67% | 4,416,100 | 2,300 | -0.0 |
4
5.60
4.50
|
24 tháng
(2022-09-30) |
-2.90 | -39.19% | 10,181,607 | 27,800 | 0.1 |
3.90
7.40
4.50
|
36 tháng
(2021-10-05) |
-2.70 | -37.50% | 25,474,262 | 31,800 | 0.2 |
3.90
22.30
4.50
|
60 tháng
(2019-11-05) |
-10.50 | -70% | 27,678,214 | 31,800 | 0.2 |
2.70
22.30
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2022 |
11.50
|
34,200 | 11.80 | 12 | 11.50 | 0 | 0 | 0 |
18/04/2022 |
11.80
|
24,600 | 12.70 | 14.50 | 11.50 | 0 | 0 | 0 |
15/04/2022 |
12.70
|
22,900 | 12.70 | 14 | 12.70 | 0 | 0 | 0 |
14/04/2022 |
12.70
|
29,000 | 11.80 | 13 | 11.90 | 0 | 0 | 0 |
13/04/2022 |
11.80
|
23,631 | 11.60 | 12.10 | 11.50 | 0 | 0 | 0 |
12/04/2022 |
11.60
|
49,984 | 13 | 13 | 11.20 | 0 | 0 | 0 |
08/04/2022 |
13
|
51,196 | 13.80 | 14 | 13 | 0 | 0 | 0 |
07/04/2022 |
13.80
|
52,335 | 15.10 | 15.10 | 13.80 | 0 | 0 | 0 |
06/04/2022 |
15.10
|
26,743 | 15 | 15.10 | 15.10 | 0 | 0 | 0 |
05/04/2022 |
15
|
27,021 | 15 | 15.60 | 14.90 | 0 | 0 | 0 |
04/04/2022 |
15
|
44,210 | 14.20 | 15 | 14 | 0 | 0 | 0 |
01/04/2022 |
14.20
|
139,728 | 15 | 15 | 13.60 | 0 | 0 | 0 |
31/03/2022 |
15
|
65,049 | 16.10 | 16.80 | 14.80 | 0 | 0 | 0 |
30/03/2022 |
16.10
|
50,405 | 17 | 17 | 15.90 | 0 | 0 | 0 |
29/03/2022 |
17
|
91,682 | 16.80 | 17.50 | 15.90 | 0 | 2,300 | -0.0 |
28/03/2022 |
16.80
|
62,640 | 16.90 | 18.50 | 16.40 | 0 | 0 | 0 |
25/03/2022 |
16.90
|
168,772 | 17 | 17.30 | 15.90 | 0 | 4,000 | -0.1 |
24/03/2022 |
17
|
89,468 | 16.90 | 18.60 | 16.70 | 0 | 0 | 0 |
23/03/2022 |
16.90
|
86,356 | 17.60 | 17.70 | 16.80 | 0 | 0 | 0 |
22/03/2022 |
17.60
|
142,231 | 16.90 | 18 | 16.90 | 1,000 | 0 | 0.0 |
21/03/2022 |
16.90
|
79,056 | 17.80 | 18.40 | 16.10 | 0 | 0 | 0 |
18/03/2022 |
17.80
|
198,436 | 17.60 | 18.90 | 17.50 | 5,300 | 0 | 0.1 |
17/03/2022 |
17.60
|
119,831 | 17.50 | 19.70 | 16.50 | 0 | 0 | 0 |
16/03/2022 |
17.50
|
93,346 | 18.80 | 18.80 | 17.40 | 0 | 0 | 0 |
15/03/2022 |
18.80
|
283,360 | 16.40 | 18.90 | 14.10 | 0 | 0 | 0 |
14/03/2022 |
16.40
|
170,844 | 18.40 | 18.40 | 16.40 | 0 | 0 | 0 |
11/03/2022 |
18.40
|
313,310 | 21.90 | 21.90 | 18.20 | 0 | 0 | 0 |
10/03/2022 |
21.90
|
424,971 | 22.30 | 25 | 19 | 0 | 0 | 0 |
09/03/2022 |
22.30
|
128,951 | 19.50 | 22.30 | 21 | 0 | 0 | 0 |
08/03/2022 |
19.50
|
264,146 | 17.10 | 19.50 | 17.30 | 0 | 0 | 0 |
07/03/2022 |
17.10
|
250,552 | 14.80 | 17.10 | 15.10 | 0 | 0 | 0 |
04/03/2022 |
14.80
|
338,700 | 14.30 | 16.30 | 14.20 | 0 | 0 | 0 |
03/03/2022 |
14.30
|
189,138 | 12.90 | 14.30 | 13.20 | 0 | 0 | 0 |
02/03/2022 |
12.90
|
208,749 | 11.30 | 12.90 | 11.30 | 0 | 0 | 0 |
01/03/2022 |
11.30
|
238,233 | 11.50 | 11.70 | 11 | 0 | 0 | 0 |
28/02/2022 |
11.50
|
325,958 | 12.60 | 13.40 | 10.80 | 0 | 0 | 0 |
25/02/2022 |
12.60
|
225,019 | 11 | 12.60 | 11.50 | 0 | 0 | 0 |
24/02/2022 |
11
|
347,648 | 10 | 11 | 10 | 0 | 0 | 0 |
23/02/2022 |
10
|
399,143 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
22/02/2022 |
8.70
|
41,544 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
21/02/2022 |
8.50
|
14,023 | 8.40 | 8.90 | 8.50 | 0 | 0 | 0 |
18/02/2022 |
8.40
|
23,600 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
17/02/2022 |
8.40
|
12,980 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
16/02/2022 |
8.60
|
14,514 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
15/02/2022 |
8.50
|
7,965 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
14/02/2022 |
8.60
|
51,881 | 8.70 | 9 | 8.20 | 0 | 0 | 0 |
11/02/2022 |
8.70
|
18,410 | 8.70 | 8.90 | 8.20 | 0 | 0 | 0 |
10/02/2022 |
8.70
|
28,100 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
09/02/2022 |
8.80
|
23,783 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
08/02/2022 |
8.90
|
14,537 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
07/02/2022 |
8.70
|
23,527 | 8.40 | 9.10 | 8.20 | 0 | 0 | 0 |
28/01/2022 |
8.40
|
20,953 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
27/01/2022 |
8.50
|
21,610 | 8.70 | 9.10 | 8.50 | 0 | 0 | 0 |
26/01/2022 |
8.70
|
15,410 | 8.30 | 9.20 | 8.20 | 0 | 0 | 0 |
25/01/2022 |
8.30
|
8,805 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
24/01/2022 |
8.20
|
25,828 | 8.50 | 9.10 | 8.20 | 0 | 0 | 0 |
21/01/2022 |
8.50
|
10,212 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
20/01/2022 |
9
|
32,700 | 8.40 | 9 | 8.30 | 0 | 0 | 0 |
19/01/2022 |
8.40
|
18,400 | 8.30 | 9 | 8.40 | 0 | 0 | 0 |
18/01/2022 |
8.30
|
39,200 | 8.80 | 9.10 | 8 | 0 | 0 | 0 |
17/01/2022 |
8.80
|
47,400 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
14/01/2022 |
8.70
|
77,700 | 9.30 | 9.50 | 8.20 | 0 | 0 | 0 |
13/01/2022 |
9.30
|
37,380 | 9.80 | 10 | 9.30 | 0 | 0 | 0 |
12/01/2022 |
9.80
|
102,300 | 9.90 | 10.30 | 9.50 | 0 | 0 | 0 |
11/01/2022 |
9.90
|
111,100 | 10.50 | 10.80 | 9.20 | 0 | 0 | 0 |
10/01/2022 |
10.50
|
210,755 | 10.10 | 11 | 10.10 | 0 | 0 | 0 |
07/01/2022 |
10.10
|
184,462 | 9.40 | 10.50 | 9.40 | 0 | 0 | 0 |
06/01/2022 |
9.40
|
171,457 | 9 | 9.60 | 8.90 | 0 | 0 | 0 |
05/01/2022 |
9
|
101,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
04/01/2022 |
9
|
83,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
31/12/2021 |
9
|
72,600 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
30/12/2021 |
9.20
|
118,372 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
29/12/2021 |
9
|
145,100 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
28/12/2021 |
9.10
|
87,800 | 8.80 | 9.40 | 8.50 | 0 | 0 | 0 |
27/12/2021 |
8.80
|
67,200 | 8.80 | 8.90 | 8 | 0 | 0 | 0 |
24/12/2021 |
8.80
|
446,580 | 9.60 | 10 | 8.50 | 0 | 0 | 0 |
23/12/2021 |
9.60
|
333,800 | 10.80 | 12.10 | 9.10 | 0 | 0 | 0 |
22/12/2021 |
10.80
|
141,100 | 9.50 | 10.80 | 9.50 | 0 | 0 | 0 |
21/12/2021 |
9.50
|
157,963 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
20/12/2021 |
8.70
|
396,725 | 7.80 | 8.70 | 8 | 0 | 0 | 0 |
17/12/2021 |
7.80
|
32,850 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
16/12/2021 |
7.80
|
21,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
15/12/2021 |
7.80
|
18,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
14/12/2021 |
7.80
|
17,000 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
13/12/2021 |
7.90
|
35,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
10/12/2021 |
7.80
|
55,825 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
09/12/2021 |
7.80
|
41,400 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
08/12/2021 |
7.90
|
21,500 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
07/12/2021 |
8.10
|
53,300 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
06/12/2021 |
7.90
|
49,700 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
03/12/2021 |
8
|
43,924 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
02/12/2021 |
8
|
71,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
01/12/2021 |
8.10
|
15,700 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
30/11/2021 |
7.90
|
63,400 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
29/11/2021 |
7.90
|
24,410 | 8.10 | 8.20 | 7.40 | 0 | 0 | 0 |
26/11/2021 |
8.10
|
46,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
25/11/2021 |
8.10
|
51,602 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
24/11/2021 |
8.30
|
50,500 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
23/11/2021 |
8.60
|
24,500 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
22/11/2021 |
8.30
|
58,302 | 9 | 9 | 8.30 | 0 | 0 | 0 |