| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
0.20 | 1.94% | 50,000 | 16,200 | 0.2 |
10
10.90
10.50
|
|
2 tháng
(2024-11-18) |
0.10 | 0.96% | 87,200 | 22,000 | 0.2 |
10
10.90
10.50
|
|
3 tháng
(2024-10-17) |
-1 | -8.70% | 132,404 | 32,400 | 0.3 |
10
11.50
10.50
|
|
6 tháng
(2024-07-19) |
-0.41 | -3.80% | 427,889 | 18,700 | 0.2 |
10
11.50
10.50
|
|
12 tháng
(2024-01-22) |
3.44 | 48.79% | 1,317,090 | -27,600 | -0.3 |
6.77
11.50
10.50
|
|
24 tháng
(2023-01-27) |
5.15 | 96.28% | 2,082,167 | 175,900 | 1.3 |
4.99
11.50
10.50
|
|
36 tháng
(2022-02-07) |
2.35 | 28.88% | 4,158,789 | 174,500 | 1.3 |
4.99
11.50
10.50
|
|
60 tháng
(2020-02-11) |
-10.86 | -50.83% | 11,645,828 | -598,336 | -4.4 |
4.99
21.36
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/03/2022 |
8.49
|
40,500 | 8.67 | 8.67 | 8.49 | 0 | 0 | 0 |
| 30/03/2022 |
8.67
|
37,100 | 8.93 | 8.93 | 8.58 | 0 | 0 | 0 |
| 29/03/2022 |
8.93
|
24,000 | 9.01 | 9.53 | 8.75 | 0 | 0 | 0 |
| 28/03/2022 |
9.01
|
6,409 | 9.01 | 9.71 | 8.75 | 0 | 0 | 0 |
| 25/03/2022 |
9.01
|
63,800 | 8.75 | 9.01 | 8.67 | 6,000 | 0 | 0.1 |
| 24/03/2022 |
8.75
|
13,800 | 8.67 | 9.01 | 8.67 | 0 | 9,300 | -0.1 |
| 23/03/2022 |
8.67
|
27,700 | 8.67 | 8.75 | 8.58 | 0 | 0 | 0 |
| 22/03/2022 |
8.67
|
14,500 | 8.75 | 8.84 | 8.67 | 400 | 0 | 0.0 |
| 21/03/2022 |
8.75
|
41,000 | 8.67 | 9.19 | 8.58 | 0 | 0 | 0 |
| 18/03/2022 |
8.67
|
16,600 | 8.67 | 8.93 | 8.58 | 0 | 3,500 | -0.0 |
| 17/03/2022 |
8.67
|
65,100 | 8.58 | 9.36 | 8.49 | 8,300 | 15,700 | -0.1 |
| 16/03/2022 |
8.58
|
38,701 | 9.10 | 9.10 | 8.49 | 4,100 | 0 | 0.0 |
| 15/03/2022 |
9.10
|
34,720 | 10.05 | 10.05 | 9.10 | 1,500 | 0 | 0.0 |
| 14/03/2022 |
10.05
|
82,600 | 9.19 | 10.05 | 9.19 | 15,700 | 0 | 0.2 |
| 11/03/2022 |
9.19
|
143,902 | 8.41 | 9.19 | 8.41 | 0 | 25,000 | -0.3 |
| 10/03/2022 |
8.41
|
25,600 | 8.41 | 8.58 | 8.32 | 0 | 0 | 0 |
| 09/03/2022 |
8.41
|
21,900 | 8.41 | 8.49 | 8.23 | 900 | 7,400 | -0.1 |
| 08/03/2022 |
8.41
|
22,100 | 8.58 | 8.58 | 8.32 | 0 | 2,800 | -0.0 |
| 07/03/2022 |
8.58
|
35,900 | 8.41 | 8.75 | 8.32 | 1,300 | 0 | 0.0 |
| 04/03/2022 |
8.41
|
8,020 | 8.49 | 8.49 | 8.32 | 900 | 0 | 0.0 |
| 03/03/2022 |
8.49
|
10,800 | 8.32 | 8.58 | 8.15 | 500 | 0 | 0.0 |
| 02/03/2022 |
8.32
|
6,200 | 8.41 | 8.41 | 8.15 | 0 | 0 | 0 |
| 01/03/2022 |
8.41
|
25,400 | 8.49 | 8.49 | 8.23 | 4,300 | 12,800 | -0.1 |
| 28/02/2022 |
8.49
|
1,600 | 8.49 | 8.49 | 8.23 | 0 | 0 | 0 |
| 25/02/2022 |
8.49
|
2,000 | 8.49 | 8.49 | 8.23 | 0 | 0 | 0 |
| 24/02/2022 |
8.49
|
36,600 | 8.49 | 8.58 | 8.23 | 3,000 | 0 | 0.0 |
| 23/02/2022 |
8.49
|
7,149 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 22/02/2022 |
8.58
|
3,800 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 21/02/2022 |
8.58
|
14,100 | 8.49 | 8.58 | 8.32 | 9,300 | 0 | 0.1 |
| 18/02/2022 |
8.49
|
8,100 | 8.67 | 8.67 | 8.32 | 0 | 2,000 | -0.0 |
| 17/02/2022 |
8.67
|
17,329 | 8.23 | 9.01 | 8.15 | 6,400 | 0 | 0.1 |
| 16/02/2022 |
8.23
|
5,500 | 8.23 | 8.32 | 8.23 | 3,400 | 0 | 0.0 |
| 15/02/2022 |
8.23
|
7,101 | 8.23 | 8.49 | 8.15 | 0 | 0 | 0 |
| 14/02/2022 |
8.23
|
8,500 | 8.58 | 8.67 | 7.80 | 0 | 400 | -0.0 |
| 11/02/2022 |
8.58
|
21,620 | 8.84 | 8.84 | 8.32 | 0 | 0 | 0 |
| 10/02/2022 |
8.84
|
7,600 | 8.67 | 8.84 | 8.06 | 0 | 0 | 0 |
| 09/02/2022 |
8.67
|
5,730 | 8.67 | 8.84 | 7.89 | 400 | 0 | 0.0 |
| 08/02/2022 |
8.67
|
1,200 | 8.15 | 8.93 | 8.67 | 0 | 0 | 0 |
| 07/02/2022 |
8.15
|
1,500 | 8.15 | 8.15 | 7.97 | 0 | 0 | 0 |
| 28/01/2022 |
8.15
|
5,200 | 8.23 | 8.23 | 7.80 | 0 | 0 | 0 |
| 27/01/2022 |
8.23
|
3,500 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 |
| 26/01/2022 |
8.23
|
1,600 | 8.32 | 8.32 | 7.97 | 0 | 0 | 0 |
| 25/01/2022 |
8.32
|
2,400 | 8.32 | 8.32 | 8.06 | 0 | 0 | 0 |
| 24/01/2022 |
8.32
|
4,000 | 8.49 | 8.49 | 7.89 | 0 | 0 | 0 |
| 21/01/2022 |
8.49
|
4,113 | 8.49 | 8.67 | 8.49 | 0 | 0 | 0 |
| 20/01/2022 |
8.49
|
4,600 | 7.97 | 8.49 | 7.89 | 2,600 | 0 | 0.0 |
| 19/01/2022 |
7.97
|
111,100 | 8.84 | 8.84 | 7.97 | 4,000 | 0 | 0.0 |
| 18/01/2022 |
8.84
|
10,000 | 8.93 | 8.93 | 8.23 | 0 | 0 | 0 |
| 17/01/2022 |
8.93
|
4,700 | 8.93 | 8.93 | 8.58 | 0 | 0 | 0 |
| 14/01/2022 |
8.93
|
22,300 | 9.01 | 9.01 | 8.32 | 0 | 0 | 0 |
| 13/01/2022 |
9.01
|
9,600 | 9.27 | 9.36 | 9.01 | 400 | 0 | 0.0 |
| 12/01/2022 |
9.27
|
63,700 | 9.36 | 9.45 | 9.10 | 17,500 | 0 | 0.2 |
| 11/01/2022 |
9.36
|
19,500 | 9.10 | 9.79 | 9.10 | 0 | 0 | 0 |
| 10/01/2022 |
9.10
|
25,100 | 9.10 | 9.27 | 9.01 | 0 | 0 | 0 |
| 07/01/2022 |
9.10
|
16,800 | 8.93 | 9.10 | 8.93 | 0 | 0 | 0 |
| 06/01/2022 |
8.93
|
37,800 | 9.01 | 9.19 | 8.84 | 0 | 100 | -0.0 |
| 05/01/2022 |
9.01
|
55,000 | 9.53 | 9.53 | 8.84 | 0 | 0 | 0 |
| 04/01/2022 |
9.53
|
23,549 | 8.93 | 9.79 | 9.19 | 0 | 0 | 0 |
| 31/12/2021 |
8.93
|
94,706 | 9.88 | 10.23 | 8.93 | 0 | 0 | 0 |
| 30/12/2021 |
9.88
|
65,850 | 9.88 | 10.31 | 9.53 | 0 | 0 | 0 |
| 29/12/2021 |
9.88
|
44,900 | 10.31 | 10.75 | 9.79 | 0 | 0 | 0 |
| 28/12/2021 |
10.31
|
110,790 | 9.45 | 10.31 | 9.53 | 0 | 800 | -0.0 |
| 27/12/2021 |
9.45
|
66,600 | 8.93 | 9.79 | 9.10 | 0 | 3,200 | -0.0 |
| 24/12/2021 |
8.93
|
69,300 | 8.58 | 9.27 | 8.58 | 2,900 | 2,000 | 0.0 |
| 23/12/2021 |
8.58
|
28,026 | 8.41 | 8.58 | 8.15 | 0 | 0 | 0 |
| 22/12/2021 |
8.41
|
8,746 | 8.23 | 8.49 | 8.06 | 0 | 0 | 0 |
| 21/12/2021 |
8.23
|
39,000 | 8.15 | 8.58 | 7.97 | 0 | 0 | 0 |
| 20/12/2021 |
8.15
|
15,010 | 8.15 | 8.23 | 8.06 | 0 | 0 | 0 |
| 17/12/2021 |
8.15
|
6,200 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 |
| 16/12/2021 |
8.23
|
8,938 | 8.15 | 8.23 | 7.80 | 0 | 0 | 0 |
| 15/12/2021 |
8.15
|
22,500 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 |
| 14/12/2021 |
8.23
|
24,400 | 8.23 | 8.32 | 7.89 | 0 | 0 | 0 |
| 13/12/2021 |
8.23
|
39,700 | 8.15 | 8.32 | 7.80 | 0 | 0 | 0 |
| 10/12/2021 |
8.15
|
33,100 | 8.06 | 8.23 | 8.06 | 1,300 | 0 | 0.0 |
| 09/12/2021 |
8.06
|
27,900 | 8.32 | 8.32 | 8.06 | 8,500 | 0 | 0.1 |
| 08/12/2021 |
8.32
|
31,100 | 8.49 | 8.49 | 8.06 | 1,000 | 0 | 0.0 |
| 07/12/2021 |
8.49
|
9,100 | 8.49 | 9.01 | 8.23 | 0 | 0 | 0 |
| 06/12/2021 |
8.49
|
17,000 | 9.01 | 9.01 | 8.23 | 0 | 0 | 0 |
| 03/12/2021 |
9.01
|
66,200 | 8.84 | 9.53 | 8.58 | 0 | 0 | 0 |
| 02/12/2021 |
8.84
|
170,700 | 8.32 | 9.10 | 8.32 | 0 | 1,000 | -0.0 |
| 01/12/2021 |
8.32
|
27,500 | 8.23 | 8.49 | 8.06 | 12,100 | 800 | 0.1 |
| 30/11/2021 |
8.23
|
31,800 | 8.23 | 8.32 | 8.15 | 3,000 | 7,500 | -0.0 |
| 29/11/2021 |
8.23
|
19,700 | 8.41 | 8.41 | 8.15 | 0 | 0 | 0 |
| 26/11/2021 |
8.41
|
8,200 | 8.41 | 8.67 | 8.32 | 0 | 200 | -0.0 |
| 25/11/2021 |
8.41
|
9,400 | 8.67 | 8.84 | 8.23 | 0 | 0 | 0 |
| 24/11/2021 |
8.67
|
20,639 | 9.01 | 9.01 | 8.23 | 0 | 0 | 0 |
| 23/11/2021 |
9.01
|
25,800 | 8.67 | 9.10 | 8.67 | 0 | 1,000 | -0.0 |
| 22/11/2021 |
8.67
|
18,300 | 8.93 | 9.10 | 8.67 | 0 | 0 | 0 |
| 19/11/2021 |
8.93
|
55,338 | 9.71 | 9.71 | 8.84 | 4,300 | 0 | 0.0 |
| 18/11/2021 |
9.71
|
19,900 | 9.97 | 9.97 | 9.36 | 0 | 1,000 | -0.0 |
| 17/11/2021 |
9.97
|
34,090 | 10.05 | 10.05 | 9.36 | 0 | 9,300 | -0.1 |
| 16/11/2021 |
10.05
|
45,305 | 9.62 | 10.57 | 9.36 | 0 | 3,600 | -0.0 |
| 15/11/2021 |
9.62
|
88,900 | 8.75 | 9.62 | 8.75 | 0 | 300 | -0.0 |
| 12/11/2021 |
8.75
|
86,506 | 8.23 | 8.75 | 8.15 | 0 | 7,300 | -0.1 |
| 11/11/2021 |
8.23
|
16,100 | 8.15 | 8.23 | 8.06 | 0 | 0 | 0 |
| 10/11/2021 |
8.15
|
35,443 | 8.15 | 8.23 | 7.97 | 0 | 0 | 0 |
| 09/11/2021 |
8.15
|
10,500 | 8.32 | 8.58 | 8.06 | 0 | 0 | 0 |
| 08/11/2021 |
8.32
|
42,700 | 8.23 | 8.32 | 8.06 | 0 | 0 | 0 |
| 05/11/2021 |
8.23
|
19,600 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 |
| 04/11/2021 |
8.23
|
18,700 | 8.23 | 8.32 | 8.06 | 0 | 2,200 | -0.0 |