Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
7.30
|
191,500 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
26/04/2022 |
7
|
211,400 | 6.50 | 7 | 6.10 | 0 | 100 | -0.0 |
25/04/2022 |
6.50
|
212,332 | 6.70 | 7.10 | 6.40 | 0 | 600 | -0.0 |
22/04/2022 |
6.50
|
345,770 | 6 | 6.60 | 5.60 | 200 | 0 | 0.0 |
21/04/2022 |
6
|
516,815 | 6.60 | 6.60 | 6 | 200 | 0 | 0.0 |
20/04/2022 |
6.60
|
261,100 | 7.30 | 7.30 | 6.60 | 200 | 0 | 0.0 |
19/04/2022 |
7.30
|
230,820 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
18/04/2022 |
7.80
|
678,408 | 8.80 | 8.80 | 7.70 | 30,500 | 900 | 0.2 |
15/04/2022 |
8.50
|
236,500 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
14/04/2022 |
9.20
|
157,720 | 9.10 | 9.40 | 9 | 12,600 | 0 | 0.1 |
13/04/2022 |
9
|
832,336 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
12/04/2022 |
9
|
412,925 | 9 | 9.40 | 8.90 | 0 | 1,900 | -0.0 |
08/04/2022 |
8.90
|
593,252 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
07/04/2022 |
9.40
|
368,910 | 9.30 | 10 | 9 | 0 | 19,900 | -0.2 |
06/04/2022 |
9.60
|
663,413 | 10.40 | 10.40 | 9.60 | 20,000 | 0 | 0.2 |
05/04/2022 |
10.40
|
321,000 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
04/04/2022 |
10.60
|
721,050 | 10.70 | 10.90 | 10 | 30,000 | 19,900 | 0.1 |
01/04/2022 |
10.70
|
851,825 | 10.80 | 11.20 | 10.20 | 37,200 | 0 | 0.4 |
31/03/2022 |
10.90
|
270,115 | 10.60 | 11 | 10.40 | 10,000 | 0 | 0.1 |
30/03/2022 |
10.70
|
2,617,071 | 11.80 | 11.80 | 10.70 | 30,400 | 0 | 0.3 |
29/03/2022 |
11.80
|
828,930 | 10.80 | 11.80 | 10.80 | 0 | 0 | 0 |
28/03/2022 |
10.80
|
812,110 | 11 | 11 | 10.50 | 5,000 | 0 | 0.1 |
25/03/2022 |
10.90
|
400,146 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
24/03/2022 |
11.10
|
549,455 | 11.50 | 11.80 | 10.80 | 10,000 | 900 | 0.1 |
23/03/2022 |
11.20
|
1,869,083 | 10.20 | 11.30 | 10.20 | 0 | 0 | 0 |
22/03/2022 |
10.30
|
473,731 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
21/03/2022 |
10.40
|
473,330 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
18/03/2022 |
10.20
|
1,143,551 | 10.50 | 10.80 | 10.10 | 10,000 | 0 | 0.1 |
17/03/2022 |
10.50
|
514,015 | 10.40 | 10.80 | 10 | 0 | 0 | 0 |
16/03/2022 |
10.50
|
746,570 | 10.60 | 11.30 | 10.40 | 12,000 | 0 | 0.1 |
15/03/2022 |
10.60
|
2,128,325 | 9.80 | 10.60 | 9.70 | 2,900 | 12,100 | -0.1 |
14/03/2022 |
9.70
|
781,700 | 9.50 | 9.90 | 9.30 | 0 | 0 | 0 |
11/03/2022 |
9.50
|
319,410 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
10/03/2022 |
9.60
|
545,910 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
09/03/2022 |
9.40
|
231,500 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
08/03/2022 |
9.40
|
598,010 | 9.40 | 10 | 9.20 | 0 | 0 | 0 |
07/03/2022 |
9.40
|
475,542 | 9.10 | 9.50 | 9 | 12,100 | 0 | 0.1 |
04/03/2022 |
9.10
|
221,502 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
03/03/2022 |
9.30
|
457,000 | 8.90 | 9.40 | 8.70 | 0 | 0 | 0 |
02/03/2022 |
8.90
|
206,210 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
01/03/2022 |
8.90
|
206,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
28/02/2022 |
8.80
|
243,200 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
25/02/2022 |
8.90
|
263,105 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
24/02/2022 |
8.60
|
429,563 | 9.20 | 9.30 | 8.30 | 200 | 0 | 0.0 |
23/02/2022 |
9.20
|
355,952 | 9.40 | 9.60 | 9.10 | 0 | 1,000 | -0.0 |
22/02/2022 |
9.40
|
711,825 | 9.50 | 9.60 | 9 | 100 | 0 | 0.0 |
21/02/2022 |
9.60
|
368,938 | 9.60 | 9.90 | 9 | 0 | 0 | 0 |
18/02/2022 |
9.60
|
515,461 | 9.40 | 10.10 | 9.40 | 10,000 | 500 | 0.1 |
17/02/2022 |
9.30
|
805,310 | 8.50 | 9.30 | 8.30 | 0 | 0 | 0 |
16/02/2022 |
8.50
|
167,771 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
15/02/2022 |
8.20
|
154,217 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
14/02/2022 |
8.10
|
220,201 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
11/02/2022 |
7.90
|
73,791 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
10/02/2022 |
8.10
|
66,810 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
09/02/2022 |
8.10
|
141,535 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
08/02/2022 |
8
|
276,757 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
07/02/2022 |
7.80
|
133,010 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
28/01/2022 |
7.10
|
98,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
27/01/2022 |
6.90
|
226,700 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
26/01/2022 |
7.40
|
90,500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
25/01/2022 |
7.60
|
80,000 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
24/01/2022 |
7.80
|
154,000 | 8.30 | 8.40 | 7.70 | 100 | 0 | 0.0 |
21/01/2022 |
8.30
|
139,600 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
20/01/2022 |
8.40
|
232,600 | 7.80 | 8.60 | 7.80 | 0 | 0 | 0 |
19/01/2022 |
7.90
|
143,820 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
18/01/2022 |
7.90
|
210,700 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
17/01/2022 |
7.70
|
424,600 | 8.60 | 9 | 7.60 | 0 | 0 | 0 |
14/01/2022 |
8.40
|
567,900 | 8.90 | 8.90 | 7.90 | 0 | 0 | 0 |
13/01/2022 |
8.70
|
426,812 | 9.60 | 9.60 | 8.70 | 1,000 | 0 | 0.0 |
12/01/2022 |
9.60
|
2,147,900 | 9.80 | 10.20 | 9 | 0 | 0 | 0 |
11/01/2022 |
10
|
2,058,150 | 10.80 | 11 | 9.60 | 1,000 | 0 | 0.0 |
10/01/2022 |
10.50
|
1,854,969 | 9.80 | 10.70 | 9.60 | 0 | 0 | 0 |
07/01/2022 |
9.80
|
467,010 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
06/01/2022 |
10
|
891,147 | 9.40 | 10.30 | 9 | 0 | 0 | 0 |
05/01/2022 |
9.40
|
384,220 | 9.30 | 9.60 | 8.90 | 0 | 0 | 0 |
04/01/2022 |
9.20
|
692,013 | 9.20 | 9.70 | 9.20 | 0 | 300 | -0.0 |
31/12/2021 |
9.20
|
1,487,173 | 8.50 | 9.20 | 8.40 | 0 | 0 | 0 |
30/12/2021 |
8.40
|
295,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
29/12/2021 |
8.40
|
599,055 | 8.50 | 8.50 | 8.20 | 100 | 33,200 | -0.3 |
28/12/2021 |
8.50
|
424,383 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
27/12/2021 |
8.30
|
423,400 | 8.60 | 8.80 | 8.20 | 0 | 0 | 0 |
24/12/2021 |
8.60
|
1,467,061 | 7.90 | 8.60 | 7.70 | 33,200 | 200 | 0.3 |
23/12/2021 |
7.90
|
444,500 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
22/12/2021 |
8
|
483,215 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
21/12/2021 |
8
|
171,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
20/12/2021 |
8.10
|
300,458 | 8.20 | 8.30 | 8 | 800 | 2,200 | -0.0 |
17/12/2021 |
8.20
|
333,783 | 8 | 8.30 | 8 | 0 | 800 | -0.0 |
16/12/2021 |
8.10
|
271,193 | 8.20 | 8.30 | 8 | 200 | 0 | 0.0 |
15/12/2021 |
8.20
|
363,570 | 8.20 | 8.40 | 8.10 | 2,500 | 45,500 | -0.4 |
14/12/2021 |
8.20
|
381,638 | 8.20 | 8.30 | 8.10 | 500 | 76,300 | -0.6 |
13/12/2021 |
8.20
|
378,252 | 8.20 | 8.30 | 8.10 | 3,800 | 3,000 | 0.0 |
10/12/2021 |
8.20
|
306,120 | 8.40 | 8.40 | 8 | 100 | 1,600 | -0.0 |
09/12/2021 |
8.30
|
372,109 | 9 | 9 | 8.10 | 36,500 | 6,000 | 0.3 |
08/12/2021 |
8.20
|
517,400 | 7.80 | 8.30 | 7.70 | 72,400 | 0 | 0.6 |
07/12/2021 |
7.70
|
431,935 | 7.60 | 7.90 | 7.40 | 15,900 | 0 | 0.1 |
06/12/2021 |
7.70
|
253,800 | 8.10 | 8.10 | 7.50 | 6,000 | 0 | 0.0 |
03/12/2021 |
8.10
|
454,934 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
02/12/2021 |
8.50
|
636,161 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
01/12/2021 |
7.80
|
212,275 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
30/11/2021 |
7.80
|
167,981 | 7.80 | 8 | 7.70 | 100 | 0 | 0.0 |