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) |
-3.20 | -32.99% | 315,300 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 352,900 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-21) |
-4.40 | -40.37% | 515,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-25) |
-0.10 | -1.52% | 2,140,400 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,873,700 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 5,447,253 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-05) |
1.60 | 32.65% | 13,234,968 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-16) |
5.20 | 400% | 24,514,382 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2022 |
9.20
|
42,700 | 9.50 | 10 | 8.40 | 0 | 0 | 0 |
05/04/2022 |
9.50
|
90,200 | 9.20 | 9.50 | 8.20 | 0 | 0 | 0 |
04/04/2022 |
9.20
|
26,104 | 8.60 | 9.50 | 8.10 | 0 | 0 | 0 |
01/04/2022 |
8.60
|
37,200 | 9.10 | 9.30 | 8.10 | 0 | 0 | 0 |
31/03/2022 |
9.10
|
8,400 | 8.80 | 9.10 | 8.90 | 0 | 0 | 0 |
30/03/2022 |
8.80
|
206,200 | 9.50 | 9.80 | 8.50 | 0 | 0 | 0 |
29/03/2022 |
9.50
|
170,837 | 8.90 | 9.50 | 8.10 | 0 | 0 | 0 |
28/03/2022 |
8.90
|
68,300 | 8.40 | 8.90 | 7.40 | 0 | 0 | 0 |
25/03/2022 |
8.40
|
44,700 | 8.70 | 8.70 | 7.70 | 0 | 0 | 0 |
24/03/2022 |
8.70
|
33,000 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 |
23/03/2022 |
8.70
|
22,600 | 9 | 9.20 | 8.30 | 0 | 0 | 0 |
22/03/2022 |
9
|
34,200 | 9.60 | 9.60 | 8.30 | 0 | 0 | 0 |
21/03/2022 |
9.60
|
106,110 | 8.50 | 9.60 | 8.80 | 0 | 0 | 0 |
18/03/2022 |
8.50
|
98,700 | 7.80 | 8.50 | 7.50 | 0 | 0 | 0 |
17/03/2022 |
7.80
|
44,400 | 8 | 8.40 | 7 | 0 | 0 | 0 |
16/03/2022 |
8
|
18,200 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
15/03/2022 |
8.20
|
7,300 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
14/03/2022 |
8
|
21,100 | 8 | 8.60 | 7.90 | 0 | 100 | -0.0 |
11/03/2022 |
8
|
65,600 | 8.30 | 8.70 | 7.80 | 0 | 0 | 0 |
10/03/2022 |
8.30
|
38,200 | 8.10 | 8.30 | 7.70 | 0 | 0 | 0 |
09/03/2022 |
8.10
|
55,900 | 8.30 | 8.40 | 6.80 | 100 | 0 | 0.0 |
08/03/2022 |
8.30
|
30,200 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
07/03/2022 |
8.10
|
31,200 | 7.80 | 8.50 | 8.10 | 0 | 0 | 0 |
04/03/2022 |
7.80
|
32,900 | 8.40 | 8.50 | 7.80 | 0 | 0 | 0 |
03/03/2022 |
8.40
|
48,900 | 8 | 9 | 7.20 | 0 | 0 | 0 |
02/03/2022 |
8
|
71,207 | 8.40 | 8.90 | 6.90 | 0 | 0 | 0 |
01/03/2022 |
8.40
|
9,000 | 8.30 | 9.50 | 7.60 | 0 | 0 | 0 |
28/02/2022 |
8.30
|
31,900 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
25/02/2022 |
8.70
|
1,400 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 |
24/02/2022 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
23/02/2022 |
9.80
|
1,700 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
22/02/2022 |
10.10
|
100 | 9.90 | 10.10 | 10.10 | 0 | 0 | 0 |
21/02/2022 |
9.90
|
600 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
18/02/2022 |
9.90
|
1,300 | 9.70 | 9.90 | 9.80 | 0 | 0 | 0 |
17/02/2022 |
9.70
|
2,307 | 10 | 10 | 9.70 | 0 | 0 | 0 |
16/02/2022 |
10
|
6,900 | 9.90 | 10.20 | 9.10 | 0 | 0 | 0 |
15/02/2022 |
9.90
|
1,300 | 9.80 | 9.90 | 9.10 | 0 | 0 | 0 |
14/02/2022 |
9.80
|
16,500 | 9.50 | 10.10 | 9.10 | 0 | 0 | 0 |
11/02/2022 |
9.50
|
27,200 | 9.20 | 10 | 9 | 0 | 0 | 0 |
10/02/2022 |
9.20
|
6,200 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
09/02/2022 |
9.10
|
6,200 | 9 | 9.50 | 9.10 | 0 | 0 | 0 |
08/02/2022 |
9
|
29,600 | 10.20 | 10.20 | 9 | 0 | 0 | 0 |
07/02/2022 |
10.20
|
600 | 9.30 | 10.20 | 9.50 | 0 | 0 | 0 |
28/01/2022 |
9.30
|
39,300 | 7.60 | 9.30 | 7.10 | 0 | 0 | 0 |
27/01/2022 |
7.60
|
82,600 | 9 | 9 | 7.60 | 0 | 0 | 0 |
26/01/2022 |
9
|
400 | 9.20 | 9.20 | 8.20 | 0 | 0 | 0 |
25/01/2022 |
9.20
|
8,600 | 9.50 | 9.50 | 8 | 0 | 0 | 0 |
24/01/2022 |
9.50
|
1,300 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
21/01/2022 |
9.40
|
7,000 | 9 | 10.30 | 8.90 | 0 | 0 | 0 |
20/01/2022 |
9
|
6,400 | 9 | 9.50 | 8.90 | 0 | 0 | 0 |
19/01/2022 |
9
|
191,700 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
18/01/2022 |
8.90
|
62,000 | 8.80 | 8.90 | 7.70 | 0 | 0 | 0 |
17/01/2022 |
8.80
|
61,500 | 8.30 | 9 | 8.80 | 0 | 0 | 0 |
14/01/2022 |
8.30
|
30,000 | 8.90 | 9.60 | 8.20 | 0 | 0 | 0 |
13/01/2022 |
8.90
|
26,100 | 9.90 | 9.90 | 8.80 | 0 | 0 | 0 |
12/01/2022 |
9.90
|
5,500 | 9.20 | 9.90 | 9.70 | 0 | 0 | 0 |
11/01/2022 |
9.20
|
15,500 | 9.80 | 10.10 | 9.20 | 0 | 0 | 0 |
10/01/2022 |
9.80
|
54,100 | 9.90 | 10.50 | 9.80 | 0 | 0 | 0 |
07/01/2022 |
9.90
|
15,900 | 9.80 | 10 | 9.30 | 0 | 0 | 0 |
06/01/2022 |
9.80
|
22,204 | 10 | 10.50 | 9 | 0 | 0 | 0 |
05/01/2022 |
10
|
21,900 | 9.40 | 10 | 8.90 | 0 | 0 | 0 |
04/01/2022 |
9.40
|
17,200 | 9.60 | 10 | 9.30 | 0 | 0 | 0 |
31/12/2021 |
9.60
|
17,000 | 9.80 | 10.60 | 9.50 | 0 | 0 | 0 |
30/12/2021 |
9.80
|
12,814 | 10.20 | 10.30 | 9.60 | 0 | 0 | 0 |
29/12/2021 |
10.20
|
19,840 | 10 | 10.80 | 10 | 0 | 0 | 0 |
28/12/2021 |
10
|
16,300 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
27/12/2021 |
10.10
|
26,312 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
24/12/2021 |
10
|
20,900 | 11 | 11 | 9.90 | 0 | 0 | 0 |
23/12/2021 |
11
|
160,100 | 10 | 11.10 | 10 | 0 | 0 | 0 |
22/12/2021 |
10
|
38,700 | 10.60 | 11.90 | 9.80 | 0 | 0 | 0 |
21/12/2021 |
10.60
|
82,500 | 10 | 10.80 | 10 | 0 | 0 | 0 |
20/12/2021 |
10
|
216,800 | 8.80 | 10 | 8.70 | 0 | 0 | 0 |
17/12/2021 |
8.80
|
2,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
16/12/2021 |
8.60
|
13,100 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
15/12/2021 |
8.60
|
17,400 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 |
14/12/2021 |
8.90
|
11,100 | 8.90 | 9.30 | 8.50 | 0 | 0 | 0 |
13/12/2021 |
8.90
|
4,000 | 9 | 9 | 8.60 | 0 | 0 | 0 |
10/12/2021 |
9
|
128,200 | 9.40 | 9.50 | 8.80 | 0 | 0 | 0 |
09/12/2021 |
9.40
|
59,100 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
08/12/2021 |
9
|
93,200 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
07/12/2021 |
8.80
|
63,100 | 7.70 | 8.80 | 8.40 | 0 | 0 | 0 |
06/12/2021 |
7.70
|
34,100 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 |
03/12/2021 |
8.80
|
49,600 | 9 | 9 | 8.50 | 0 | 0 | 0 |
02/12/2021 |
9
|
56,841 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
01/12/2021 |
8.70
|
18,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
30/11/2021 |
8.80
|
14,800 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
29/11/2021 |
8.80
|
47,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
26/11/2021 |
8.80
|
28,900 | 9 | 9 | 8.60 | 0 | 0 | 0 |
25/11/2021 |
9
|
35,848 | 9.20 | 9.60 | 8.80 | 0 | 0 | 0 |
24/11/2021 |
9.20
|
311,000 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
23/11/2021 |
9.10
|
26,300 | 8.60 | 9.10 | 8.20 | 0 | 0 | 0 |
22/11/2021 |
8.60
|
82,000 | 8.60 | 9.40 | 8.50 | 0 | 0 | 0 |
19/11/2021 |
8.60
|
34,000 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
18/11/2021 |
8.30
|
324,854 | 8.60 | 8.60 | 7.20 | 0 | 0 | 0 |
17/11/2021 |
8.60
|
117,300 | 8.80 | 8.90 | 8.10 | 0 | 0 | 0 |
16/11/2021 |
8.80
|
34,000 | 9.10 | 9.10 | 8.10 | 0 | 0 | 0 |
15/11/2021 |
9.10
|
79,300 | 8.70 | 9.10 | 8.80 | 0 | 0 | 0 |
12/11/2021 |
8.70
|
304,454 | 8.10 | 9.30 | 8.60 | 0 | 0 | 0 |
11/11/2021 |
8.10
|
414,800 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
10/11/2021 |
8
|
340,300 | 8 | 8.50 | 6.40 | 0 | 0 | 0 |