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 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
7.80
|
273,800 | 7.50 | 7.90 | 7.10 | 0 | 0 | 0 |
25/04/2022 |
7.50
|
209,903 | 8 | 8.40 | 7.40 | 0 | 300 | -0.0 |
22/04/2022 |
8
|
365,445 | 8 | 8 | 7.20 | 0 | 0 | 0 |
21/04/2022 |
8
|
365,400 | 8 | 8 | 7.20 | 0 | 0 | 0 |
20/04/2022 |
8
|
307,760 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
19/04/2022 |
8.10
|
350,500 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
18/04/2022 |
9
|
297,400 | 9.80 | 9.90 | 9 | 0 | 300 | -0.0 |
15/04/2022 |
9.80
|
154,800 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
14/04/2022 |
10.20
|
114,200 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
13/04/2022 |
10.10
|
218,637 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
12/04/2022 |
10.10
|
320,705 | 10.50 | 10.50 | 9.90 | 0 | 300 | -0.0 |
08/04/2022 |
10.50
|
278,432 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
07/04/2022 |
10.70
|
166,482 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
06/04/2022 |
10.70
|
246,012 | 11 | 11 | 10.70 | 0 | 0 | 0 |
05/04/2022 |
11
|
169,979 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
04/04/2022 |
11
|
219,600 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
01/04/2022 |
10.90
|
358,600 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
31/03/2022 |
10.90
|
277,700 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
30/03/2022 |
11
|
718,500 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
29/03/2022 |
11.50
|
361,330 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
28/03/2022 |
11.40
|
588,717 | 11.80 | 11.80 | 11.20 | 0 | 0 | 0 |
25/03/2022 |
11.80
|
449,420 | 11.60 | 11.90 | 11.50 | 0 | 0 | 0 |
24/03/2022 |
11.60
|
514,365 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |
23/03/2022 |
11.50
|
517,371 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 |
22/03/2022 |
11.80
|
659,202 | 12 | 12.30 | 11.80 | 0 | 0 | 0 |
21/03/2022 |
12
|
1,031,520 | 11.60 | 12.40 | 11.60 | 0 | 0 | 0 |
18/03/2022 |
11.60
|
366,285 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
17/03/2022 |
11.70
|
585,593 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
16/03/2022 |
11.40
|
488,897 | 11.60 | 11.70 | 11.30 | 0 | 0 | 0 |
15/03/2022 |
11.60
|
419,800 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
14/03/2022 |
11.70
|
921,055 | 11.80 | 12.10 | 11.30 | 0 | 0 | 0 |
11/03/2022 |
11.80
|
1,281,377 | 11.50 | 12.20 | 11 | 0 | 0 | 0 |
10/03/2022 |
11.50
|
1,184,910 | 11.10 | 11.70 | 11.10 | 0 | 0 | 0 |
09/03/2022 |
11.10
|
812,724 | 11.10 | 11.30 | 10.60 | 0 | 5,000 | -0.1 |
08/03/2022 |
11.10
|
782,600 | 11.40 | 11.90 | 11.10 | 0 | 0 | 0 |
07/03/2022 |
11.40
|
1,433,025 | 10.40 | 11.40 | 10.50 | 0 | 0 | 0 |
04/03/2022 |
10.40
|
1,048,879 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
03/03/2022 |
10.40
|
447,800 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
02/03/2022 |
10.40
|
334,695 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
01/03/2022 |
10.50
|
416,200 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
28/02/2022 |
10.60
|
441,200 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
25/02/2022 |
10.60
|
223,260 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
24/02/2022 |
10.60
|
413,700 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
23/02/2022 |
10.90
|
1,026,900 | 10.50 | 11 | 10.30 | 0 | 19,400 | -0.2 |
22/02/2022 |
10.50
|
607,750 | 11 | 11 | 10.30 | 0 | 0 | 0 |
21/02/2022 |
11
|
374,800 | 11.10 | 11.20 | 10.80 | 0 | 4,000 | -0.0 |
18/02/2022 |
11.10
|
659,160 | 10.80 | 11.10 | 10.50 | 0 | 0 | 0 |
17/02/2022 |
10.80
|
230,600 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
16/02/2022 |
10.90
|
209,000 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
15/02/2022 |
10.90
|
195,956 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
14/02/2022 |
10.60
|
200,220 | 10.90 | 11 | 10.40 | 0 | 0 | 0 |
11/02/2022 |
10.90
|
141,825 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
10/02/2022 |
10.60
|
115,236 | 10.80 | 11.20 | 10.60 | 0 | 0 | 0 |
09/02/2022 |
10.80
|
225,013 | 10.10 | 10.80 | 10 | 0 | 0 | 0 |
08/02/2022 |
10.10
|
144,799 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
07/02/2022 |
9.80
|
155,200 | 9.40 | 10 | 9.50 | 0 | 0 | 0 |
28/01/2022 |
9.40
|
160,300 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
27/01/2022 |
9.40
|
70,600 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
26/01/2022 |
9.50
|
227,500 | 9.80 | 9.90 | 9.40 | 0 | 0 | 0 |
25/01/2022 |
9.80
|
129,024 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
24/01/2022 |
9.90
|
124,400 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
21/01/2022 |
10.50
|
176,906 | 10.90 | 11.10 | 10.40 | 0 | 0 | 0 |
20/01/2022 |
10.90
|
120,658 | 10.30 | 10.90 | 10.20 | 0 | 0 | 0 |
19/01/2022 |
10.30
|
67,400 | 10 | 10.40 | 9.80 | 0 | 0 | 0 |
18/01/2022 |
10
|
282,200 | 10.30 | 10.40 | 9.80 | 0 | 0 | 0 |
17/01/2022 |
10.30
|
210,162 | 11.30 | 11.80 | 10.30 | 0 | 0 | 0 |
14/01/2022 |
11.30
|
471,000 | 10.60 | 11.40 | 10 | 0 | 0 | 0 |
13/01/2022 |
10.60
|
581,875 | 11.70 | 12.20 | 10.60 | 0 | 0 | 0 |
12/01/2022 |
11.70
|
457,130 | 12.50 | 12.50 | 11.40 | 0 | 0 | 0 |
11/01/2022 |
12.50
|
385,976 | 13 | 13.20 | 12.40 | 0 | 0 | 0 |
10/01/2022 |
13
|
1,233,790 | 12.50 | 13.50 | 12.60 | 0 | 0 | 0 |
07/01/2022 |
12.50
|
522,011 | 12.20 | 12.50 | 12.30 | 0 | 0 | 0 |
06/01/2022 |
12.20
|
325,170 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
05/01/2022 |
12.20
|
331,584 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
04/01/2022 |
12.40
|
267,130 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
31/12/2021 |
12.20
|
249,619 | 12.50 | 12.70 | 12.20 | 0 | 0 | 0 |
30/12/2021 |
12.50
|
388,641 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
29/12/2021 |
12.70
|
363,511 | 13.20 | 13.30 | 12.70 | 0 | 0 | 0 |
28/12/2021 |
13.20
|
400,493 | 12.90 | 13.20 | 12.50 | 0 | 13,600 | -0.2 |
27/12/2021 |
12.90
|
445,186 | 12.90 | 13.80 | 12.60 | 0 | 0 | 0 |
24/12/2021 |
12.90
|
768,206 | 11.80 | 12.90 | 11.80 | 0 | 0 | 0 |
23/12/2021 |
11.80
|
349,601 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
22/12/2021 |
11.70
|
290,600 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
21/12/2021 |
11.80
|
206,895 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
20/12/2021 |
11.80
|
253,008 | 11.90 | 12.10 | 11.70 | 0 | 0 | 0 |
17/12/2021 |
11.90
|
219,800 | 12 | 12.30 | 11.80 | 0 | 0 | 0 |
16/12/2021 |
12
|
397,559 | 11.50 | 12.20 | 11.50 | 0 | 0 | 0 |
15/12/2021 |
11.50
|
232,400 | 11.80 | 11.90 | 11.40 | 0 | 0 | 0 |
14/12/2021 |
11.80
|
249,381 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
13/12/2021 |
11.80
|
201,854 | 11.70 | 11.90 | 11 | 0 | 0 | 0 |
10/12/2021 |
11.70
|
171,860 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
09/12/2021 |
11.90
|
194,859 | 12 | 12.10 | 11.70 | 0 | 2,000 | -0.0 |
08/12/2021 |
12
|
322,080 | 11.50 | 12.20 | 11.50 | 0 | 0 | 0 |
07/12/2021 |
11.50
|
763,357 | 11.50 | 12 | 11 | 0 | 0 | 0 |
06/12/2021 |
11.50
|
545,540 | 12.50 | 12.60 | 11.30 | 0 | 0 | 0 |
03/12/2021 |
12.50
|
386,910 | 13.20 | 13.40 | 12.50 | 0 | 0 | 0 |
02/12/2021 |
13.20
|
386,503 | 12.90 | 13.50 | 12.70 | 0 | 0 | 0 |
01/12/2021 |
12.90
|
293,756 | 13 | 13.20 | 12.60 | 0 | 0 | 0 |
30/11/2021 |
13
|
379,650 | 13 | 13.30 | 12.80 | 0 | 0 | 0 |
29/11/2021 |
13
|
303,610 | 12.70 | 13.50 | 12 | 0 | 0 | 0 |