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 | -10.53% | 12,643,700 | -192,400 | -0.3 |
1.50
1.90
1.70
|
2 tháng
(2024-07-22) |
-0.20 | -10.53% | 37,060,600 | -20,200 | -0.0 |
1.50
2
1.70
|
3 tháng
(2024-06-21) |
-0.50 | -22.73% | 45,593,300 | -44,701 | -0.1 |
1.50
2.20
1.70
|
6 tháng
(2024-03-25) |
-0.90 | -34.62% | 101,898,900 | -90,596 | -0.2 |
1.50
2.80
1.70
|
12 tháng
(2023-09-25) |
-1.30 | -43.33% | 253,820,900 | 100,258 | 0.5 |
1.50
3.10
1.70
|
24 tháng
(2022-09-30) |
-1.50 | -46.88% | 820,939,710 | 260,500 | 0.7 |
1.20
3.90
1.70
|
36 tháng
(2021-10-05) |
-1.70 | -50% | 2,081,661,202 | 289,370 | 1.7 |
1.20
14.10
1.70
|
60 tháng
(2019-10-16) |
0.90 | 112.50% | 2,637,460,381 | 313,920 | 1.9 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
5.20
|
4,910,310 | 5.30 | 5.60 | 5 | 700 | 400 | 0.0 |
22/04/2022 |
5.30
|
7,167,800 | 4.60 | 5.40 | 4 | 68,000 | 6,700 | 0.3 |
21/04/2022 |
4.60
|
11,003,700 | 5.30 | 5.30 | 4.60 | 13,200 | 4,000 | 0.0 |
20/04/2022 |
5.30
|
1,627,718 | 6 | 6 | 5.30 | 10,000 | 0 | 0.1 |
19/04/2022 |
6
|
6,048,900 | 6.80 | 7 | 6 | 0 | 0 | 0 |
18/04/2022 |
6.80
|
7,714,600 | 8 | 8 | 6.80 | 0 | 0 | 0 |
15/04/2022 |
8
|
2,563,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
14/04/2022 |
8.30
|
3,000,800 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
13/04/2022 |
8.30
|
4,265,598 | 8.10 | 8.30 | 7.60 | 2,900 | 5,000 | -0.0 |
12/04/2022 |
8.10
|
5,919,886 | 8.80 | 9 | 7.80 | 0 | 500 | -0.0 |
08/04/2022 |
8.80
|
3,370,010 | 9 | 9.20 | 8.70 | 100 | 0 | 0.0 |
07/04/2022 |
9
|
4,195,910 | 9.70 | 9.70 | 8.80 | 0 | 24,000 | -0.2 |
06/04/2022 |
9.70
|
5,006,282 | 9.70 | 9.70 | 9.70 | 1,800 | 0 | 0.0 |
05/04/2022 |
9.70
|
2,098,856 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
04/04/2022 |
9.80
|
3,526,286 | 9.50 | 10 | 9.40 | 0 | 0 | 0 |
01/04/2022 |
9.50
|
7,687,945 | 9.30 | 9.60 | 8.70 | 0 | 22,500 | -0.2 |
31/03/2022 |
9.30
|
8,734,333 | 10 | 10.10 | 9.20 | 700 | 900 | -0.0 |
30/03/2022 |
10
|
14,718,378 | 10.90 | 10.90 | 9.70 | 500 | 0 | 0.0 |
29/03/2022 |
10.90
|
4,666,033 | 10.70 | 11.10 | 10.60 | 5,000 | 4,400 | 0.0 |
28/03/2022 |
10.70
|
12,755,547 | 11.20 | 11.30 | 9.70 | 2,000 | 3,000 | -0.0 |
25/03/2022 |
11.20
|
8,279,532 | 11.10 | 11.50 | 11 | 0 | 2,000 | -0.0 |
24/03/2022 |
11.10
|
6,790,313 | 10.90 | 11.30 | 10.80 | 3,000 | 0 | 0.0 |
23/03/2022 |
10.90
|
6,308,432 | 11 | 11.30 | 10.80 | 100 | 0 | 0.0 |
22/03/2022 |
11
|
7,335,919 | 11.10 | 11.30 | 10.70 | 12,800 | 200 | 0.1 |
21/03/2022 |
11.10
|
12,470,660 | 10.50 | 11.40 | 10.40 | 7,400 | 0 | 0.1 |
18/03/2022 |
10.50
|
5,581,116 | 10.60 | 10.90 | 10.40 | 4,400 | 9,000 | -0.0 |
17/03/2022 |
10.60
|
12,624,368 | 10.20 | 10.90 | 10.10 | 300 | 0 | 0.0 |
16/03/2022 |
10.20
|
3,298,729 | 10.10 | 10.40 | 10 | 400 | 0 | 0.0 |
15/03/2022 |
10.10
|
5,283,027 | 10 | 10.10 | 9.70 | 0 | 3,500 | -0.0 |
14/03/2022 |
10
|
6,065,622 | 10.30 | 10.40 | 9.70 | 0 | 0 | 0 |
11/03/2022 |
10.30
|
8,117,717 | 10.60 | 10.70 | 10.10 | 300 | 0 | 0.0 |
10/03/2022 |
10.60
|
14,244,620 | 9.90 | 10.80 | 9.90 | 14,900 | 4,300 | 0.1 |
09/03/2022 |
9.90
|
5,577,137 | 9.90 | 10 | 9.50 | 1,000 | 0 | 0.0 |
08/03/2022 |
9.90
|
11,983,087 | 9.90 | 10.50 | 9.50 | 1,000 | 0 | 0.0 |
07/03/2022 |
9.90
|
6,222,470 | 10 | 10.10 | 9.70 | 4,000 | 4,400 | -0.0 |
04/03/2022 |
10
|
9,109,423 | 10.10 | 10.40 | 9.80 | 100 | 1,500 | -0.0 |
03/03/2022 |
10.10
|
14,051,742 | 9.40 | 10.40 | 9.20 | 300 | 5,000 | -0.0 |
02/03/2022 |
9.40
|
3,669,590 | 9.50 | 9.50 | 9.20 | 13,200 | 0 | 0.1 |
01/03/2022 |
9.50
|
6,800,071 | 9.10 | 9.70 | 8.90 | 0 | 0 | 0 |
28/02/2022 |
9.10
|
4,211,647 | 9.20 | 9.20 | 8.80 | 1,800 | 0 | 0.0 |
25/02/2022 |
9.20
|
5,530,843 | 9 | 9.50 | 9 | 10,200 | 0 | 0.1 |
24/02/2022 |
9
|
11,497,315 | 9.70 | 9.70 | 8.40 | 100 | 5,000 | -0.0 |
23/02/2022 |
9.70
|
5,500,311 | 9.60 | 9.80 | 9.30 | 5,000 | 0 | 0.0 |
22/02/2022 |
9.60
|
10,561,944 | 10.20 | 10.20 | 9.30 | 5,100 | 0 | 0.0 |
21/02/2022 |
10.20
|
9,216,055 | 9.50 | 10.30 | 9.30 | 5,000 | 12,500 | -0.1 |
18/02/2022 |
9.50
|
8,896,500 | 9.30 | 9.50 | 8.90 | 0 | 0 | 0 |
17/02/2022 |
9.30
|
9,671,380 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
16/02/2022 |
9.10
|
5,046,973 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
15/02/2022 |
8.60
|
2,438,422 | 8.40 | 8.70 | 8.30 | 200 | 0 | 0.0 |
14/02/2022 |
8.40
|
6,197,794 | 8.90 | 8.90 | 8.10 | 1,200 | 0 | 0.0 |
11/02/2022 |
8.90
|
3,018,957 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
10/02/2022 |
9
|
3,151,973 | 8.80 | 9.20 | 8.70 | 0 | 1,300 | -0.0 |
09/02/2022 |
8.80
|
5,275,365 | 8.80 | 9 | 8.20 | 900 | 5,000 | -0.0 |
08/02/2022 |
8.80
|
5,251,952 | 8.70 | 9.30 | 8.50 | 7,800 | 10,000 | -0.0 |
07/02/2022 |
8.70
|
2,408,923 | 7.80 | 8.70 | 7.80 | 1,400 | 2,000 | -0.0 |
28/01/2022 |
7.80
|
10,329,818 | 8.30 | 8.70 | 7.40 | 10,800 | 0 | 0.1 |
27/01/2022 |
8.30
|
4,828,997 | 9.20 | 9.30 | 8.10 | 10,300 | 0 | 0.1 |
26/01/2022 |
9.20
|
3,850,241 | 9.10 | 9.90 | 8.80 | 5,500 | 0 | 0.1 |
25/01/2022 |
9.10
|
5,140,845 | 9 | 9.50 | 8.30 | 700 | 0 | 0.0 |
24/01/2022 |
9
|
6,084,984 | 10.20 | 10.60 | 8.70 | 10,600 | 0 | 0.1 |
21/01/2022 |
10.20
|
6,063,800 | 9.60 | 10.20 | 9.40 | 0 | 5,000 | -0.1 |
20/01/2022 |
9.60
|
13,230,800 | 8.90 | 10.20 | 7.90 | 200 | 0 | 0.0 |
19/01/2022 |
8.90
|
9,275,200 | 10 | 10.40 | 8.90 | 10,400 | 0 | 0.1 |
18/01/2022 |
10
|
6,477,900 | 11 | 11.10 | 9.70 | 300 | 0 | 0.0 |
17/01/2022 |
11
|
13,644,212 | 11.10 | 11.80 | 10.30 | 2,700 | 0 | 0.0 |
14/01/2022 |
11.10
|
17,104,942 | 10.60 | 12.30 | 9.40 | 34,900 | 3,600 | 0.4 |
13/01/2022 |
10.60
|
10,873,992 | 11.90 | 12.40 | 10.60 | 2,200 | 0 | 0.0 |
12/01/2022 |
11.90
|
17,461,200 | 14.10 | 14.10 | 11.90 | 16,100 | 15,000 | -0.0 |
11/01/2022 |
14.10
|
18,698,054 | 13 | 15.60 | 12.50 | 18,700 | 4,600 | 0.2 |
10/01/2022 |
13
|
24,917,861 | 12.60 | 14.10 | 12.30 | 49,100 | 0 | 0.7 |
07/01/2022 |
12.60
|
14,696,967 | 11.30 | 12.60 | 11.20 | 23,900 | 1,400 | 0.3 |
06/01/2022 |
11.30
|
13,673,977 | 10.20 | 11.30 | 10 | 22,900 | 10,000 | 0.1 |
05/01/2022 |
10.20
|
8,694,800 | 9.50 | 10.50 | 9.40 | 0 | 2,800 | -0.0 |
04/01/2022 |
9.50
|
6,294,300 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
31/12/2021 |
9.50
|
7,549,425 | 9.80 | 9.90 | 9 | 2,100 | 0 | 0.0 |
30/12/2021 |
9.80
|
7,951,052 | 9.80 | 10.40 | 9.50 | 3,000 | 67,000 | -0.6 |
29/12/2021 |
9.80
|
12,247,500 | 8.80 | 9.80 | 8.70 | 1,800 | 11,300 | -0.1 |
28/12/2021 |
8.80
|
8,964,200 | 8.40 | 8.90 | 8.20 | 0 | 0 | 0 |
27/12/2021 |
8.40
|
4,722,021 | 8.50 | 8.70 | 8 | 200 | 0 | 0.0 |
24/12/2021 |
8.50
|
4,240,002 | 8.60 | 8.70 | 8.30 | 500 | 0 | 0.0 |
23/12/2021 |
8.60
|
6,513,327 | 8.60 | 8.90 | 8 | 6,400 | 1,300 | 0.0 |
22/12/2021 |
8.60
|
7,918,100 | 8.10 | 8.80 | 8.10 | 600 | 0 | 0.0 |
21/12/2021 |
8.10
|
5,512,800 | 7.80 | 8.40 | 7.60 | 1,400 | 7,700 | -0.0 |
20/12/2021 |
7.80
|
3,914,900 | 7.90 | 8.10 | 7.50 | 100 | 3,850 | -0.0 |
17/12/2021 |
7.90
|
8,814,100 | 7.40 | 8.40 | 7.40 | 0 | 11,500 | -0.1 |
16/12/2021 |
7.40
|
3,791,400 | 7.30 | 7.50 | 6.70 | 500 | 0 | 0.0 |
15/12/2021 |
7.30
|
5,739,500 | 7.60 | 7.70 | 7.20 | 2,000 | 0 | 0.0 |
14/12/2021 |
7.60
|
3,348,794 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
13/12/2021 |
7.50
|
3,548,083 | 7.40 | 7.70 | 7.30 | 3,000 | 0 | 0.0 |
10/12/2021 |
7.40
|
6,039,734 | 7.30 | 7.80 | 6.20 | 0 | 0 | 0 |
09/12/2021 |
7.30
|
3,090,899 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
08/12/2021 |
7.10
|
3,076,813 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
07/12/2021 |
7.30
|
4,113,850 | 7 | 7.40 | 6.80 | 5,000 | 0 | 0.0 |
06/12/2021 |
7
|
6,335,152 | 7.40 | 7.50 | 6.70 | 500 | 0 | 0.0 |
03/12/2021 |
7.40
|
7,333,990 | 8 | 8 | 7.20 | 3,300 | 0 | 0.0 |
02/12/2021 |
8
|
9,609,822 | 7 | 8 | 7 | 77 | 27,900 | -0.2 |
01/12/2021 |
7
|
5,037,094 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
30/11/2021 |
6.80
|
6,947,750 | 6.40 | 6.90 | 6.30 | 5,953 | 100 | 0.0 |
29/11/2021 |
6.40
|
3,848,407 | 6.50 | 6.50 | 6 | 5,300 | 0 | 0.0 |
26/11/2021 |
6.50
|
4,053,500 | 6.80 | 7 | 6.40 | 0 | 0 | 0 |