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 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
8.60
|
162,200 | 8.40 | 8.60 | 7.90 | 0 | 0 | 0 |
25/04/2022 |
8.40
|
225,600 | 8.60 | 8.90 | 8.10 | 89,100 | 600 | 0.8 |
22/04/2022 |
8.60
|
255,000 | 8.40 | 9.20 | 8.30 | 0 | 1,300 | -0.0 |
21/04/2022 |
8.40
|
430,300 | 8.60 | 8.60 | 7.80 | 200 | 0 | 0.0 |
20/04/2022 |
8.60
|
544,900 | 9.30 | 9.40 | 8.60 | 0 | 0 | 0 |
19/04/2022 |
9.30
|
382,800 | 9.80 | 9.90 | 9.30 | 0 | 0 | 0 |
18/04/2022 |
9.80
|
622,000 | 9.90 | 10 | 9.40 | 0 | 900 | -0.0 |
15/04/2022 |
9.90
|
510,900 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
14/04/2022 |
9.90
|
228,500 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
13/04/2022 |
10
|
477,309 | 10 | 10.10 | 9.50 | 0 | 0 | 0 |
12/04/2022 |
10
|
557,241 | 10.30 | 10.50 | 10 | 0 | 900 | -0.0 |
08/04/2022 |
10.30
|
524,946 | 10.20 | 10.60 | 10 | 0 | 0 | 0 |
07/04/2022 |
10.20
|
319,416 | 10.50 | 10.60 | 10.20 | 200 | 0 | 0.0 |
06/04/2022 |
10.50
|
1,220,096 | 10.30 | 10.90 | 10.10 | 38,200 | 100 | 0.4 |
05/04/2022 |
10.30
|
287,192 | 10.10 | 10.30 | 10.10 | 100 | 0 | 0.0 |
04/04/2022 |
10.10
|
296,814 | 10.40 | 10.60 | 10.10 | 0 | 6,500 | -0.1 |
01/04/2022 |
10.40
|
856,045 | 9.60 | 10.40 | 9.50 | 0 | 0 | 0 |
31/03/2022 |
9.60
|
1,334,820 | 10.10 | 10.20 | 9.50 | 0 | 0 | 0 |
30/03/2022 |
10.10
|
486,445 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
29/03/2022 |
10.60
|
472,216 | 10.70 | 10.90 | 10.40 | 0 | 0 | 0 |
28/03/2022 |
10.70
|
1,556,353 | 10.30 | 10.90 | 10.10 | 0 | 0 | 0 |
25/03/2022 |
10.30
|
369,193 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
24/03/2022 |
10.30
|
1,336,278 | 10 | 10.50 | 9.90 | 0 | 0 | 0 |
23/03/2022 |
10
|
393,053 | 10.10 | 10.20 | 9.90 | 61,100 | 0 | 0.6 |
22/03/2022 |
10.10
|
470,443 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
21/03/2022 |
10.20
|
1,114,347 | 9.90 | 10.50 | 9.80 | 0 | 0 | 0 |
18/03/2022 |
9.90
|
305,437 | 9.90 | 10 | 9.70 | 37,300 | 0 | 0.4 |
17/03/2022 |
9.90
|
661,200 | 9.80 | 10.20 | 9.70 | 0 | 9,000 | -0.1 |
16/03/2022 |
9.80
|
521,203 | 10 | 10 | 9.60 | 0 | 0 | 0 |
15/03/2022 |
10
|
537,645 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
14/03/2022 |
10.20
|
1,208,016 | 9.90 | 10.40 | 9.80 | 9,000 | 0 | 0.1 |
11/03/2022 |
9.90
|
1,923,011 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
10/03/2022 |
9.20
|
375,784 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
09/03/2022 |
8.90
|
381,752 | 9 | 9 | 8.40 | 0 | 0 | 0 |
08/03/2022 |
9
|
337,673 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
07/03/2022 |
9.30
|
347,363 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
04/03/2022 |
9.20
|
657,820 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
03/03/2022 |
8.90
|
460,458 | 8.50 | 9.20 | 8.40 | 0 | 0 | 0 |
02/03/2022 |
8.50
|
151,600 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
01/03/2022 |
8.70
|
200,893 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
28/02/2022 |
8.50
|
183,404 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
25/02/2022 |
8.40
|
116,100 | 8.20 | 8.50 | 8.10 | 300 | 0 | 0.0 |
24/02/2022 |
8.20
|
209,500 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
23/02/2022 |
8.50
|
92,401 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
22/02/2022 |
8.50
|
132,401 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
21/02/2022 |
8.80
|
365,849 | 8.40 | 8.90 | 8.30 | 100 | 0 | 0.0 |
18/02/2022 |
8.40
|
94,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
17/02/2022 |
8.20
|
57,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
16/02/2022 |
8.30
|
108,084 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
15/02/2022 |
8.30
|
57,900 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
14/02/2022 |
8.40
|
107,607 | 8.30 | 8.50 | 8.20 | 29,800 | 0 | 0.2 |
11/02/2022 |
8.30
|
87,140 | 8.30 | 8.40 | 8.20 | 24,200 | 0 | 0.2 |
10/02/2022 |
8.30
|
83,900 | 8.40 | 8.70 | 8.30 | 15,100 | 0 | 0.1 |
09/02/2022 |
8.40
|
136,349 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
08/02/2022 |
8.20
|
83,901 | 8 | 8.40 | 8 | 0 | 0 | 0 |
07/02/2022 |
8
|
65,500 | 7.60 | 8.30 | 7.80 | 0 | 0 | 0 |
28/01/2022 |
7.60
|
139,440 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
27/01/2022 |
7.40
|
45,800 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
26/01/2022 |
7.70
|
51,510 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
25/01/2022 |
7.80
|
121,200 | 7.60 | 7.80 | 7.10 | 0 | 0 | 0 |
24/01/2022 |
7.60
|
144,004 | 8.20 | 8.40 | 7.50 | 0 | 0 | 0 |
21/01/2022 |
8.20
|
64,742 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
20/01/2022 |
8.50
|
202,805 | 7.90 | 8.60 | 7.70 | 0 | 0 | 0 |
19/01/2022 |
7.90
|
115,000 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
18/01/2022 |
7.80
|
300,200 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
17/01/2022 |
8.40
|
250,660 | 8.90 | 9.20 | 8.20 | 0 | 0 | 0 |
14/01/2022 |
8.90
|
316,803 | 9 | 9.30 | 8.70 | 0 | 0 | 0 |
13/01/2022 |
9
|
560,654 | 9.40 | 9.50 | 8.80 | 0 | 14,200 | -0.1 |
12/01/2022 |
9.40
|
543,632 | 9.60 | 9.90 | 9.20 | 0 | 0 | 0 |
11/01/2022 |
9.60
|
413,648 | 10 | 10.20 | 9.40 | 0 | 0 | 0 |
10/01/2022 |
10
|
1,353,998 | 9.10 | 10 | 9 | 14,200 | 0 | 0.1 |
07/01/2022 |
9.10
|
377,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
06/01/2022 |
9.20
|
404,864 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
05/01/2022 |
9.30
|
237,971 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
04/01/2022 |
9.40
|
432,108 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
31/12/2021 |
8.90
|
259,343 | 9 | 9.10 | 8.90 | 0 | 3,300 | -0.0 |
30/12/2021 |
9
|
205,437 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
29/12/2021 |
9.10
|
161,063 | 9.20 | 9.30 | 9 | 100 | 0 | 0.0 |
28/12/2021 |
9.20
|
288,323 | 9.10 | 9.30 | 8.90 | 3,300 | 0 | 0.0 |
27/12/2021 |
9.10
|
229,960 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
24/12/2021 |
9
|
250,531 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
23/12/2021 |
9.10
|
325,706 | 9.40 | 9.40 | 8.90 | 0 | 3,000 | -0.0 |
22/12/2021 |
9.40
|
496,260 | 9.50 | 9.50 | 9.20 | 0 | 100 | -0.0 |
21/12/2021 |
9.50
|
226,902 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
20/12/2021 |
9.50
|
255,201 | 9.60 | 9.60 | 9.30 | 0 | 1,200 | -0.0 |
17/12/2021 |
9.60
|
315,800 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
16/12/2021 |
9.50
|
220,358 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
15/12/2021 |
9.60
|
223,100 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
14/12/2021 |
9.70
|
246,356 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
13/12/2021 |
9.80
|
226,854 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
10/12/2021 |
9.70
|
267,060 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
09/12/2021 |
9.50
|
232,525 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
08/12/2021 |
9.60
|
178,832 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
07/12/2021 |
9.60
|
230,270 | 9.40 | 9.90 | 9.20 | 0 | 0 | 0 |
06/12/2021 |
9.40
|
307,326 | 10 | 10.20 | 9.10 | 0 | 0 | 0 |
03/12/2021 |
10
|
509,065 | 10.40 | 10.50 | 9.90 | 0 | 0 | 0 |
02/12/2021 |
10.40
|
465,335 | 10.30 | 10.60 | 10.20 | 0 | 0 | 0 |
01/12/2021 |
10.30
|
282,441 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
30/11/2021 |
10.50
|
922,628 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
29/11/2021 |
10.10
|
300,071 | 10.10 | 10.30 | 9.70 | 0 | 0 | 0 |