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 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
5.90
|
37,700 | 5.60 | 5.90 | 5.30 | 500 | 0 | 0.0 |
25/04/2022 |
5.90
|
29,300 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
22/04/2022 |
5.90
|
46,600 | 5.60 | 6.20 | 5.40 | 0 | 0 | 0 |
21/04/2022 |
5.70
|
115,600 | 6 | 6 | 5.20 | 0 | 0 | 0 |
20/04/2022 |
5.80
|
76,600 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
19/04/2022 |
6.50
|
48,900 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
18/04/2022 |
7
|
67,800 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
15/04/2022 |
7.30
|
30,300 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
14/04/2022 |
7.60
|
23,500 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
13/04/2022 |
7.80
|
43,500 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
12/04/2022 |
7.70
|
39,200 | 8 | 8 | 7.70 | 100 | 0 | 0.0 |
08/04/2022 |
7.80
|
38,000 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
07/04/2022 |
8.10
|
85,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
06/04/2022 |
8.40
|
242,836 | 8.20 | 8.40 | 8.40 | 200 | 0 | 0.0 |
05/04/2022 |
8.20
|
189,400 | 8.70 | 8.70 | 8 | 800 | 0 | 0.0 |
04/04/2022 |
8.70
|
75,904 | 8.70 | 9 | 8.60 | 200 | 0 | 0.0 |
01/04/2022 |
8.70
|
119,400 | 8.80 | 8.80 | 8.30 | 300 | 0 | 0.0 |
31/03/2022 |
8.70
|
145,506 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
30/03/2022 |
9.30
|
485,800 | 8.90 | 9.30 | 8.70 | 0 | 0 | 0 |
29/03/2022 |
8.90
|
56,200 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
28/03/2022 |
8.60
|
148,500 | 9 | 9.10 | 8.40 | 200 | 1,300 | -0.0 |
25/03/2022 |
9
|
139,400 | 8.80 | 9.10 | 8.80 | 100 | 0 | 0.0 |
24/03/2022 |
8.90
|
67,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
23/03/2022 |
8.90
|
179,900 | 8.90 | 9.40 | 8.80 | 0 | 3,000 | -0.0 |
22/03/2022 |
8.80
|
158,700 | 8.70 | 8.90 | 8.50 | 100 | 0 | 0.0 |
21/03/2022 |
8.50
|
75,500 | 8.50 | 8.60 | 8.40 | 200 | 10,000 | -0.1 |
18/03/2022 |
8.50
|
74,100 | 8.40 | 8.70 | 7.40 | 0 | 0 | 0 |
17/03/2022 |
8.70
|
44,200 | 8.60 | 8.70 | 8.40 | 100 | 0 | 0.0 |
16/03/2022 |
8.50
|
107,600 | 8.60 | 9 | 8.40 | 700 | 0 | 0.0 |
15/03/2022 |
8.70
|
159,200 | 8.60 | 8.70 | 8.10 | 800 | 0 | 0.0 |
14/03/2022 |
8.50
|
103,100 | 9 | 9 | 8.20 | 800 | 0 | 0.0 |
11/03/2022 |
9.30
|
269,304 | 9.60 | 10 | 9 | 2,000 | 0 | 0.0 |
10/03/2022 |
9.30
|
366,500 | 8.40 | 9.50 | 8.40 | 500 | 400 | 0.0 |
09/03/2022 |
8.60
|
125,300 | 8.60 | 8.90 | 8.10 | 900 | 0 | 0.0 |
08/03/2022 |
8.60
|
126,600 | 8.40 | 8.80 | 8.30 | 100 | 0 | 0.0 |
07/03/2022 |
8.80
|
149,900 | 8.90 | 9.20 | 8.70 | 0 | 1,500 | -0.0 |
04/03/2022 |
8.60
|
166,200 | 7.90 | 8.70 | 7.90 | 0 | 2,000 | -0.0 |
03/03/2022 |
8
|
135,000 | 8 | 8 | 7.60 | 400 | 0 | 0.0 |
02/03/2022 |
8.20
|
39,000 | 8.60 | 8.60 | 8 | 500 | 0 | 0.0 |
01/03/2022 |
8.50
|
122,410 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
28/02/2022 |
8.30
|
325,400 | 7.60 | 8.30 | 7.50 | 0 | 0 | 0 |
25/02/2022 |
7.30
|
38,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
24/02/2022 |
7.40
|
32,200 | 7.50 | 7.70 | 7.10 | 100 | 1,300 | -0.0 |
23/02/2022 |
7.40
|
43,700 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
22/02/2022 |
7.20
|
38,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
21/02/2022 |
7.40
|
66,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
18/02/2022 |
7.40
|
21,700 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
17/02/2022 |
7.50
|
27,000 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
16/02/2022 |
7.40
|
47,100 | 7 | 7.50 | 7 | 0 | 0 | 0 |
15/02/2022 |
7
|
4,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
14/02/2022 |
7.20
|
21,100 | 7.20 | 7.20 | 7 | 0 | 1,300 | -0.0 |
11/02/2022 |
7.30
|
16,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
10/02/2022 |
7.30
|
11,100 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
09/02/2022 |
7.30
|
33,100 | 7.40 | 7.40 | 7 | 1,400 | 0 | 0.0 |
08/02/2022 |
7.40
|
16,500 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
07/02/2022 |
7.60
|
27,500 | 7 | 7.60 | 7 | 0 | 0 | 0 |
28/01/2022 |
7
|
74,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
27/01/2022 |
6.80
|
25,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
26/01/2022 |
6.90
|
21,003 | 7.50 | 7.50 | 6.70 | 100 | 0 | 0.0 |
25/01/2022 |
7.10
|
14,301 | 6.20 | 7.40 | 6.20 | 0 | 0 | 0 |
24/01/2022 |
6.90
|
122,400 | 7.40 | 7.40 | 6.50 | 300 | 0 | 0.0 |
21/01/2022 |
7.60
|
53,700 | 8 | 8 | 7.50 | 0 | 0 | 0 |
20/01/2022 |
7.90
|
36,700 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
19/01/2022 |
7.30
|
52,987 | 7 | 7.50 | 7 | 0 | 0 | 0 |
18/01/2022 |
7
|
147,400 | 6.90 | 7.40 | 6.60 | 0 | 0 | 0 |
17/01/2022 |
7.30
|
97,900 | 7.90 | 8.40 | 7.30 | 0 | 0 | 0 |
14/01/2022 |
8
|
96,714 | 7.20 | 8.20 | 7.10 | 700 | 0 | 0.0 |
13/01/2022 |
8.20
|
109,200 | 8.80 | 9.10 | 8 | 0 | 100 | -0.0 |
12/01/2022 |
8.70
|
205,800 | 9.50 | 9.50 | 8.10 | 0 | 0 | 0 |
11/01/2022 |
9.60
|
312,400 | 9.60 | 9.90 | 9 | 200 | 14,000 | -0.1 |
10/01/2022 |
9.60
|
324,064 | 9 | 10.10 | 9 | 5,800 | 0 | 0.1 |
07/01/2022 |
9
|
253,232 | 8.50 | 9.30 | 8.40 | 100 | 13,400 | -0.1 |
06/01/2022 |
8.50
|
149,760 | 8.50 | 8.50 | 8.20 | 100 | 0 | 0.0 |
05/01/2022 |
8.50
|
84,300 | 8.40 | 8.70 | 8.40 | 100 | 0 | 0.0 |
04/01/2022 |
8.50
|
102,850 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
31/12/2021 |
8.60
|
78,100 | 8.70 | 8.70 | 8.50 | 200 | 0 | 0.0 |
30/12/2021 |
8.70
|
118,900 | 8.70 | 8.90 | 8.60 | 3,300 | 0 | 0.0 |
29/12/2021 |
8.60
|
93,200 | 8.50 | 8.70 | 8.40 | 200 | 0 | 0.0 |
28/12/2021 |
8.60
|
135,600 | 8.90 | 9 | 8.50 | 3,100 | 0 | 0.0 |
27/12/2021 |
8.90
|
145,400 | 9.20 | 9.20 | 8.40 | 1,600 | 0 | 0.0 |
24/12/2021 |
9
|
202,500 | 9.90 | 10.60 | 9 | 1,900 | 100 | 0.0 |
23/12/2021 |
9.70
|
311,115 | 9.10 | 9.70 | 8.90 | 4,200 | 0 | 0.0 |
22/12/2021 |
8.90
|
340,000 | 7.80 | 8.90 | 7.70 | 400 | 0 | 0.0 |
21/12/2021 |
7.80
|
154,200 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
20/12/2021 |
7.90
|
188,010 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
17/12/2021 |
8.20
|
184,429 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
16/12/2021 |
8.30
|
168,100 | 8.30 | 8.30 | 7.90 | 100 | 0 | 0.0 |
15/12/2021 |
8.20
|
79,802 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
14/12/2021 |
8.50
|
75,410 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
13/12/2021 |
8.50
|
143,000 | 8.20 | 8.60 | 7 | 0 | 0 | 0 |
10/12/2021 |
8.20
|
170,260 | 8.50 | 8.50 | 8 | 200 | 0 | 0.0 |
09/12/2021 |
8.60
|
115,204 | 8.70 | 8.70 | 8 | 200 | 0 | 0.0 |
08/12/2021 |
8.70
|
128,600 | 9 | 9.10 | 8.50 | 800 | 0 | 0.0 |
07/12/2021 |
9.20
|
94,000 | 9.10 | 9.90 | 8.50 | 0 | 0 | 0 |
06/12/2021 |
9
|
194,800 | 10.10 | 10.10 | 8.70 | 1,300 | 0 | 0.0 |
03/12/2021 |
9.80
|
262,750 | 10.30 | 10.80 | 9.80 | 500 | 300 | 0.0 |
02/12/2021 |
10.30
|
205,200 | 9.60 | 10.40 | 9.60 | 5,100 | 0 | 0.1 |
01/12/2021 |
9.90
|
150,200 | 10 | 10.40 | 9.20 | 500 | 0 | 0.0 |
30/11/2021 |
10
|
138,300 | 10.30 | 11 | 9.70 | 500 | 0 | 0.0 |
29/11/2021 |
10.30
|
156,201 | 9.10 | 10.60 | 9.10 | 100 | 200 | -0.0 |