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 | 9.68% | 10,264,700 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
0.30 | 9.68% | 15,207,200 | 0 | 0 |
2.90
3.70
3.40
|
3 tháng
(2024-06-21) |
0.40 | 13.33% | 24,740,700 | 0 | 0 |
2.90
3.70
3.40
|
6 tháng
(2024-03-25) |
0.40 | 13.33% | 70,478,300 | 0 | 0 |
2.80
3.80
3.40
|
12 tháng
(2023-09-25) |
0 | 0% | 92,913,900 | 0 | 0 |
2.80
3.80
3.40
|
24 tháng
(2022-09-30) |
-1.60 | -32% | 155,776,266 | 0 | 0 |
2.30
5
3.40
|
36 tháng
(2021-10-05) |
-4.50 | -56.96% | 249,061,835 | 0 | 0 |
2.30
13.10
3.40
|
60 tháng
(2019-10-16) |
-3.52 | -50.84% | 336,777,637 | 0 | 0 |
2.30
13.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6.50
|
124,400 | 6.30 | 6.50 | 6 | 0 | 0 | 0 |
25/04/2022 |
6.30
|
215,900 | 6.60 | 7 | 6 | 0 | 0 | 0 |
22/04/2022 |
6.60
|
204,500 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
21/04/2022 |
6.20
|
351,300 | 6.40 | 6.60 | 5.80 | 0 | 0 | 0 |
20/04/2022 |
6.40
|
390,500 | 7.10 | 7.20 | 6.40 | 0 | 0 | 0 |
19/04/2022 |
7.10
|
291,200 | 7.70 | 7.90 | 7 | 0 | 0 | 0 |
18/04/2022 |
7.70
|
367,200 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
15/04/2022 |
8.40
|
125,300 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
14/04/2022 |
8.50
|
128,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
13/04/2022 |
8.50
|
217,900 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
12/04/2022 |
8.10
|
374,310 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
08/04/2022 |
8.70
|
280,301 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
07/04/2022 |
9
|
363,301 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
06/04/2022 |
9.20
|
280,400 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
05/04/2022 |
9.40
|
202,511 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
04/04/2022 |
9.50
|
175,411 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
01/04/2022 |
9.40
|
315,000 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
31/03/2022 |
9.40
|
235,441 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
30/03/2022 |
9.50
|
403,004 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
29/03/2022 |
9.80
|
470,901 | 9.50 | 10 | 9.40 | 0 | 0 | 0 |
28/03/2022 |
9.50
|
585,177 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
25/03/2022 |
9.90
|
372,110 | 10 | 10 | 9.80 | 0 | 0 | 0 |
24/03/2022 |
10
|
572,800 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
23/03/2022 |
10
|
558,976 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 |
22/03/2022 |
10.10
|
560,302 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
21/03/2022 |
10.30
|
590,051 | 10.10 | 10.40 | 9.90 | 0 | 0 | 0 |
18/03/2022 |
10.10
|
519,210 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
17/03/2022 |
9.90
|
497,430 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
16/03/2022 |
9.80
|
689,343 | 9.70 | 10.10 | 9.40 | 0 | 0 | 0 |
15/03/2022 |
9.70
|
479,388 | 10 | 10 | 9.60 | 0 | 0 | 0 |
14/03/2022 |
10
|
900,091 | 10.20 | 11 | 9.80 | 0 | 0 | 0 |
11/03/2022 |
10.20
|
2,329,159 | 9.30 | 10.20 | 9.30 | 0 | 0 | 0 |
10/03/2022 |
9.30
|
492,638 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
09/03/2022 |
9.10
|
492,223 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
08/03/2022 |
9.10
|
748,107 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
07/03/2022 |
9.30
|
382,658 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
04/03/2022 |
9.20
|
658,013 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
03/03/2022 |
9.50
|
560,306 | 8.90 | 9.50 | 8.80 | 0 | 0 | 0 |
02/03/2022 |
8.90
|
280,802 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
01/03/2022 |
8.90
|
509,831 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
28/02/2022 |
9.20
|
300,221 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
25/02/2022 |
8.90
|
183,970 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
24/02/2022 |
8.90
|
379,073 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
23/02/2022 |
9.20
|
288,244 | 9 | 9.30 | 9 | 0 | 0 | 0 |
22/02/2022 |
9
|
425,100 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
21/02/2022 |
9.20
|
451,394 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
18/02/2022 |
9.10
|
250,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
17/02/2022 |
9.20
|
520,800 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
16/02/2022 |
8.90
|
307,410 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
15/02/2022 |
8.80
|
126,233 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
14/02/2022 |
8.70
|
239,400 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
11/02/2022 |
8.70
|
201,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
10/02/2022 |
8.70
|
242,520 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
09/02/2022 |
8.90
|
237,860 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
08/02/2022 |
8.70
|
134,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
07/02/2022 |
8.60
|
190,720 | 8.30 | 8.80 | 8.50 | 0 | 0 | 0 |
28/01/2022 |
8.30
|
155,200 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
27/01/2022 |
8.10
|
204,060 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
26/01/2022 |
8.30
|
145,076 | 8.50 | 8.90 | 8.20 | 0 | 0 | 0 |
25/01/2022 |
8.50
|
143,800 | 8 | 8.50 | 7.60 | 0 | 0 | 0 |
24/01/2022 |
8
|
294,200 | 8.80 | 9 | 8 | 0 | 0 | 0 |
21/01/2022 |
8.80
|
331,080 | 8.40 | 9.10 | 8.60 | 0 | 0 | 0 |
20/01/2022 |
8.40
|
254,200 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
19/01/2022 |
7.70
|
332,800 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
18/01/2022 |
8.20
|
653,200 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
17/01/2022 |
9.10
|
528,100 | 10.10 | 10.40 | 9.10 | 0 | 0 | 0 |
14/01/2022 |
10.10
|
625,750 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
13/01/2022 |
10.70
|
910,150 | 11.80 | 11.80 | 10.70 | 0 | 0 | 0 |
12/01/2022 |
11.80
|
807,200 | 12.50 | 12.60 | 11.30 | 0 | 0 | 0 |
11/01/2022 |
12.50
|
826,145 | 13.10 | 13.10 | 12.10 | 0 | 0 | 0 |
10/01/2022 |
13.10
|
1,764,252 | 12 | 13.20 | 11.80 | 0 | 0 | 0 |
07/01/2022 |
12
|
604,700 | 12.10 | 12.30 | 11.90 | 0 | 0 | 0 |
06/01/2022 |
12.10
|
1,221,161 | 11.50 | 12.30 | 11.30 | 0 | 0 | 0 |
05/01/2022 |
11.50
|
563,900 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
04/01/2022 |
11.50
|
361,266 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
31/12/2021 |
11.60
|
472,500 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
30/12/2021 |
11.90
|
396,212 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
29/12/2021 |
12.20
|
426,043 | 12.50 | 12.70 | 12.20 | 0 | 0 | 0 |
28/12/2021 |
12.50
|
823,462 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
27/12/2021 |
12.20
|
615,851 | 11.80 | 12.30 | 11.80 | 0 | 0 | 0 |
24/12/2021 |
11.80
|
431,700 | 11.70 | 12 | 11.10 | 0 | 0 | 0 |
23/12/2021 |
11.70
|
414,480 | 12 | 12 | 11.40 | 0 | 0 | 0 |
22/12/2021 |
12
|
620,725 | 11.80 | 12.60 | 11.70 | 0 | 0 | 0 |
21/12/2021 |
11.80
|
858,900 | 11.60 | 11.80 | 11 | 0 | 0 | 0 |
20/12/2021 |
11.60
|
427,645 | 11.70 | 11.90 | 11.40 | 0 | 0 | 0 |
17/12/2021 |
11.70
|
396,658 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
16/12/2021 |
11.90
|
473,700 | 11.80 | 12.30 | 11.60 | 0 | 0 | 0 |
15/12/2021 |
11.80
|
722,100 | 11.80 | 12 | 11.20 | 0 | 0 | 0 |
14/12/2021 |
11.80
|
587,882 | 12 | 12.50 | 11.80 | 0 | 0 | 0 |
13/12/2021 |
12
|
655,685 | 12.40 | 12.50 | 12 | 0 | 0 | 0 |
10/12/2021 |
12.40
|
479,430 | 12.50 | 12.90 | 12.20 | 0 | 0 | 0 |
09/12/2021 |
12.50
|
639,471 | 11.70 | 12.50 | 11.60 | 0 | 0 | 0 |
08/12/2021 |
11.70
|
383,124 | 12 | 12.20 | 11.70 | 0 | 0 | 0 |
07/12/2021 |
12
|
656,236 | 11.70 | 12.20 | 11.50 | 0 | 0 | 0 |
06/12/2021 |
11.70
|
594,000 | 12 | 12.40 | 11.50 | 0 | 0 | 0 |
03/12/2021 |
12
|
1,072,175 | 12.80 | 13.70 | 12 | 0 | 0 | 0 |
02/12/2021 |
12.80
|
1,552,062 | 11.70 | 12.80 | 11.10 | 0 | 0 | 0 |
01/12/2021 |
11.70
|
1,012,303 | 11.80 | 12.50 | 11.70 | 0 | 0 | 0 |
30/11/2021 |
11.80
|
1,926,024 | 10.80 | 11.80 | 10.80 | 0 | 0 | 0 |
29/11/2021 |
10.80
|
1,068,032 | 9.90 | 10.80 | 9.40 | 0 | 0 | 0 |