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) |
-0.10 | -7.14% | 2,569,200 | 0 | 0 |
1.30
1.50
1.30
|
2 tháng
(2024-07-22) |
-0.50 | -27.78% | 4,338,000 | 0 | 0 |
1.30
1.80
1.30
|
3 tháng
(2024-06-21) |
-0.90 | -40.91% | 7,394,800 | 0 | 0 |
1.30
2.20
1.30
|
6 tháng
(2024-03-25) |
-1.90 | -59.38% | 26,608,087 | 0 | 0 |
1.30
3.20
1.30
|
12 tháng
(2023-09-25) |
-1.90 | -59.38% | 53,800,121 | 0 | 0 |
1.30
3.50
1.30
|
24 tháng
(2022-09-30) |
-3.60 | -73.47% | 155,179,350 | -100 | -0.0 |
1.30
4.90
1.30
|
36 tháng
(2021-10-05) |
-13.10 | -90.97% | 307,281,603 | 24,000 | 0.4 |
1.30
25.80
1.30
|
60 tháng
(2021-03-08) |
-14.70 | -91.88% | 316,335,776 | 30,600 | 0.5 |
1.30
25.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.20
|
778,780 | 8.50 | 9.20 | 8.10 | 0 | 0 | 0 |
25/04/2022 |
8.50
|
1,097,700 | 8 | 8.80 | 8.20 | 0 | 0 | 0 |
22/04/2022 |
8
|
1,059,300 | 7.30 | 8 | 6.80 | 0 | 0 | 0 |
21/04/2022 |
7.30
|
1,077,400 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
20/04/2022 |
8.10
|
946,900 | 9 | 9 | 8.10 | 0 | 0 | 0 |
19/04/2022 |
9
|
785,700 | 9.90 | 10 | 9 | 0 | 0 | 0 |
18/04/2022 |
9.90
|
826,800 | 10.90 | 10.90 | 9.90 | 0 | 0 | 0 |
15/04/2022 |
10.90
|
552,300 | 11 | 11 | 10.50 | 0 | 0 | 0 |
14/04/2022 |
11
|
455,800 | 11.10 | 11.70 | 11 | 0 | 0 | 0 |
13/04/2022 |
11.10
|
1,320,269 | 11.30 | 11.30 | 10.20 | 0 | 0 | 0 |
12/04/2022 |
11.30
|
982,454 | 12.50 | 12.50 | 11.30 | 0 | 0 | 0 |
08/04/2022 |
12.50
|
548,700 | 12.30 | 12.80 | 12.20 | 0 | 0 | 0 |
07/04/2022 |
12.30
|
1,789,030 | 12.90 | 13 | 12.20 | 0 | 0 | 0 |
06/04/2022 |
12.90
|
1,963,900 | 13.70 | 13.70 | 12.90 | 0 | 0 | 0 |
05/04/2022 |
13.70
|
784,400 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
04/04/2022 |
13.80
|
849,750 | 13.60 | 14.20 | 13.50 | 0 | 0 | 0 |
01/04/2022 |
13.60
|
1,662,087 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
31/03/2022 |
13.90
|
1,156,023 | 14.30 | 14.50 | 13.90 | 0 | 0 | 0 |
30/03/2022 |
14.30
|
3,116,500 | 15.20 | 15.20 | 13.80 | 0 | 0 | 0 |
29/03/2022 |
15.20
|
1,969,652 | 15 | 15.60 | 15 | 0 | 0 | 0 |
28/03/2022 |
15
|
4,098,569 | 15 | 15.90 | 14.70 | 0 | 0 | 0 |
25/03/2022 |
15
|
5,529,003 | 13.80 | 15.10 | 13.80 | 0 | 1,000 | -0.0 |
24/03/2022 |
13.80
|
1,480,750 | 13.80 | 14.10 | 13.70 | 0 | 0 | 0 |
23/03/2022 |
13.80
|
2,136,000 | 14.20 | 14.40 | 13.80 | 200 | 0 | 0.0 |
22/03/2022 |
14.20
|
2,660,889 | 13.70 | 14.70 | 13.70 | 0 | 1,400 | -0.0 |
21/03/2022 |
13.70
|
823,110 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
18/03/2022 |
13.70
|
880,100 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
17/03/2022 |
13.70
|
885,400 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
16/03/2022 |
13.90
|
1,236,465 | 13.70 | 14.10 | 13.70 | 0 | 0 | 0 |
15/03/2022 |
13.70
|
638,200 | 13.40 | 13.80 | 13.30 | 0 | 1,200 | -0.0 |
14/03/2022 |
13.40
|
1,190,408 | 13.50 | 13.80 | 13 | 0 | 200 | -0.0 |
11/03/2022 |
13.50
|
1,856,500 | 14 | 14.20 | 13 | 1,000 | 200 | 0.0 |
10/03/2022 |
14
|
984,096 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 |
09/03/2022 |
13.90
|
901,219 | 13.80 | 14.40 | 13.50 | 10,900 | 0 | 0.2 |
08/03/2022 |
13.80
|
1,532,961 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
07/03/2022 |
14.20
|
1,951,306 | 14.10 | 14.90 | 13.60 | 1,200 | 0 | 0.0 |
04/03/2022 |
14.10
|
1,588,016 | 14.70 | 14.90 | 14.10 | 3,000 | 2,500 | 0.0 |
03/03/2022 |
14.70
|
3,210,322 | 13.50 | 14.80 | 13.50 | 4,700 | 0 | 0.1 |
02/03/2022 |
13.50
|
3,309,950 | 12.30 | 13.50 | 12.30 | 0 | 0 | 0 |
01/03/2022 |
12.30
|
1,015,750 | 12.40 | 12.50 | 12.10 | 100 | 0 | 0.0 |
28/02/2022 |
12.40
|
1,236,000 | 12.60 | 12.60 | 12.10 | 300 | 0 | 0.0 |
25/02/2022 |
12.60
|
709,802 | 12.50 | 12.80 | 12.40 | 400 | 300 | 0.0 |
24/02/2022 |
12.50
|
1,363,854 | 12.80 | 13.40 | 12 | 0 | 0 | 0 |
23/02/2022 |
12.80
|
2,329,200 | 12.80 | 13.40 | 12.60 | 0 | 0 | 0 |
22/02/2022 |
12.80
|
3,455,201 | 13.20 | 13.90 | 12.20 | 0 | 0 | 0 |
21/02/2022 |
13.20
|
4,747,812 | 13.40 | 14.70 | 12.50 | 0 | 0 | 0 |
18/02/2022 |
13.40
|
868,790 | 13.30 | 13.80 | 13.10 | 0 | 0 | 0 |
17/02/2022 |
13.30
|
1,301,436 | 14.30 | 14.30 | 12.90 | 200 | 0 | 0.0 |
16/02/2022 |
14.30
|
595,000 | 13.70 | 14.90 | 13.20 | 0 | 0 | 0 |
15/02/2022 |
13.70
|
163,300 | 14 | 14.20 | 13 | 100 | 0 | 0.0 |
14/02/2022 |
14
|
4,044,300 | 13 | 14.10 | 11.70 | 12,600 | 0 | 0.1 |
11/02/2022 |
13
|
240,800 | 14.40 | 14.40 | 13 | 500 | 0 | 0.0 |
10/02/2022 |
14.40
|
489,057 | 14.50 | 14.50 | 13.10 | 0 | 0 | 0 |
09/02/2022 |
14.50
|
631,300 | 15 | 16.20 | 13.50 | 1,200 | 0 | 0.0 |
08/02/2022 |
15
|
73,800 | 16.60 | 16.60 | 15 | 0 | 0 | 0 |
07/02/2022 |
16.60
|
20,200 | 18.40 | 18.40 | 16.60 | 0 | 0 | 0 |
28/01/2022 |
18.40
|
200 | 19 | 19 | 18.40 | 0 | 0 | 0 |
27/01/2022 |
19
|
26,200 | 19.50 | 19.50 | 17.60 | 0 | 0 | 0 |
26/01/2022 |
19.50
|
119,200 | 19.60 | 19.60 | 17.70 | 1,000 | 0 | 0.0 |
25/01/2022 |
19.60
|
4,500 | 20 | 20 | 18.50 | 0 | 0 | 0 |
24/01/2022 |
20
|
21,000 | 20 | 20.20 | 18.50 | 8,300 | 0 | 0.2 |
21/01/2022 |
20
|
14,000 | 19.90 | 20 | 19.40 | 0 | 0 | 0 |
20/01/2022 |
19.90
|
7,400 | 19.70 | 20 | 19 | 0 | 0 | 0 |
19/01/2022 |
19.70
|
8,600 | 20.30 | 20.30 | 18.30 | 0 | 0 | 0 |
18/01/2022 |
20.30
|
93,000 | 20.40 | 20.40 | 18.40 | 0 | 0 | 0 |
17/01/2022 |
20.40
|
54,400 | 20.40 | 20.60 | 19.40 | 0 | 0 | 0 |
14/01/2022 |
20.40
|
192,700 | 20 | 20.40 | 18 | 0 | 0 | 0 |
13/01/2022 |
20
|
1,603,082 | 21.20 | 21.30 | 19.10 | 0 | 900 | -0.0 |
12/01/2022 |
21.20
|
618,800 | 21.50 | 21.50 | 20.40 | 0 | 100 | -0.0 |
11/01/2022 |
21.50
|
280,500 | 22.90 | 22.90 | 20.70 | 0 | 1,900 | -0.0 |
10/01/2022 |
22.90
|
292,900 | 24.80 | 25 | 22.90 | 0 | 0 | 0 |
07/01/2022 |
24.80
|
1,271,801 | 24.70 | 24.90 | 24.50 | 100 | 0 | 0.0 |
06/01/2022 |
24.70
|
1,602,798 | 25.10 | 25.40 | 24.50 | 0 | 0 | 0 |
05/01/2022 |
25.10
|
432,100 | 25.80 | 26.30 | 25 | 0 | 0 | 0 |
04/01/2022 |
25.80
|
445,500 | 23.70 | 26 | 23.70 | 300 | 0 | 0.0 |
31/12/2021 |
23.70
|
187,500 | 23.70 | 23.90 | 23.60 | 0 | 0 | 0 |
30/12/2021 |
23.70
|
274,601 | 23.70 | 23.80 | 23.30 | 0 | 0 | 0 |
29/12/2021 |
23.70
|
234,800 | 24.70 | 24.80 | 23.70 | 0 | 0 | 0 |
28/12/2021 |
24.70
|
203,300 | 25.50 | 25.70 | 24.50 | 0 | 0 | 0 |
27/12/2021 |
25.50
|
286,500 | 25.70 | 26 | 25.10 | 900 | 0 | 0.0 |
24/12/2021 |
25.70
|
411,300 | 23.90 | 26 | 23.80 | 0 | 0 | 0 |
23/12/2021 |
23.90
|
336,000 | 23.50 | 23.90 | 23.20 | 0 | 0 | 0 |
22/12/2021 |
23.50
|
336,651 | 22.90 | 23.50 | 22.40 | 0 | 0 | 0 |
21/12/2021 |
22.90
|
203,600 | 22.70 | 23.10 | 22.10 | 400 | 0 | 0.0 |
20/12/2021 |
22.70
|
257,100 | 23.10 | 23.30 | 22.70 | 0 | 0 | 0 |
17/12/2021 |
23.10
|
199,400 | 22.90 | 23.20 | 22.70 | 0 | 0 | 0 |
16/12/2021 |
22.90
|
263,100 | 23.50 | 24 | 22.70 | 0 | 0 | 0 |
15/12/2021 |
23.50
|
255,300 | 23.70 | 24 | 23.30 | 0 | 0 | 0 |
14/12/2021 |
23.70
|
355,600 | 22.90 | 23.70 | 22.80 | 0 | 0 | 0 |
13/12/2021 |
22.90
|
215,020 | 20.90 | 22.90 | 20.70 | 0 | 0 | 0 |
10/12/2021 |
20.90
|
193,300 | 21.70 | 21.80 | 20.90 | 0 | 0 | 0 |
09/12/2021 |
21.70
|
153,400 | 21.50 | 21.90 | 21.50 | 0 | 0 | 0 |
08/12/2021 |
21.50
|
175,200 | 21.50 | 21.90 | 21.20 | 0 | 3,700 | -0.1 |
07/12/2021 |
21.50
|
175,502 | 22.50 | 22.60 | 21.20 | 0 | 0 | 0 |
06/12/2021 |
22.50
|
173,100 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
03/12/2021 |
22.90
|
135,700 | 23.10 | 23.10 | 22.80 | 0 | 0 | 0 |
02/12/2021 |
23.10
|
160,909 | 22.90 | 23.10 | 22.80 | 0 | 0 | 0 |
01/12/2021 |
22.90
|
142,400 | 22.80 | 23 | 22.70 | 0 | 0 | 0 |
30/11/2021 |
22.80
|
196,500 | 23 | 23.20 | 22.70 | 500 | 0 | 0.0 |
29/11/2021 |
23
|
124,400 | 23.10 | 23.30 | 23 | 0 | 0 | 0 |