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) |
-0.10 | -1.11% | 144,100 | 0 | 0 |
8.80
9.20
8.90
|
2 tháng
(2024-07-22) |
-1 | -10.10% | 513,000 | 0 | 0 |
8.80
10
8.90
|
3 tháng
(2024-06-24) |
-2.50 | -21.93% | 775,500 | 0 | 0 |
8.80
11.40
8.90
|
6 tháng
(2024-03-25) |
-3.10 | -25.83% | 1,508,800 | 0 | 0 |
8.80
12.10
8.90
|
12 tháng
(2023-09-26) |
-3.60 | -28.80% | 7,352,000 | -1,300 | -0.0 |
8.80
13.90
8.90
|
24 tháng
(2022-10-03) |
2.05 | 30.01% | 22,241,974 | -1,400 | -0.0 |
4.11
15.06
8.90
|
36 tháng
(2021-10-06) |
-4.71 | -34.58% | 49,838,744 | -2,400 | -0.1 |
4.11
17.28
8.90
|
60 tháng
(2019-10-17) |
0.50 | 5.98% | 61,592,665 | 2,600 | -0.0 |
4.11
17.28
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.38
|
58,700 | 8.64 | 9.56 | 7.72 | 0 | 0 | 0 |
25/04/2022 |
8.64
|
29,000 | 9.19 | 9.19 | 8.27 | 0 | 0 | 0 |
22/04/2022 |
9.19
|
39,400 | 8.46 | 9.65 | 8.82 | 0 | 0 | 0 |
21/04/2022 |
8.46
|
123,600 | 9.65 | 9.65 | 8.37 | 0 | 0 | 0 |
20/04/2022 |
9.65
|
50,200 | 10.11 | 10.11 | 9.65 | 0 | 0 | 0 |
19/04/2022 |
10.11
|
24,200 | 10.02 | 10.66 | 9.47 | 0 | 0 | 0 |
18/04/2022 |
10.02
|
82,400 | 10.76 | 10.76 | 10.02 | 0 | 0 | 0 |
15/04/2022 |
10.76
|
47,900 | 10.76 | 10.76 | 10.57 | 0 | 0 | 0 |
14/04/2022 |
10.76
|
68,500 | 10.94 | 11.03 | 10.66 | 0 | 0 | 0 |
13/04/2022 |
10.94
|
51,600 | 11.03 | 11.03 | 10.66 | 0 | 0 | 0 |
12/04/2022 |
11.03
|
27,900 | 11.58 | 11.58 | 11.03 | 0 | 0 | 0 |
08/04/2022 |
11.58
|
87,600 | 11.77 | 12.23 | 11.40 | 0 | 0 | 0 |
07/04/2022 |
11.77
|
84,800 | 12.04 | 12.04 | 11.77 | 0 | 0 | 0 |
06/04/2022 |
12.04
|
52,000 | 12.13 | 12.13 | 11.86 | 0 | 0 | 0 |
05/04/2022 |
12.13
|
54,300 | 12.04 | 12.32 | 11.95 | 0 | 0 | 0 |
04/04/2022 |
12.04
|
59,800 | 11.86 | 12.32 | 11.77 | 0 | 0 | 0 |
01/04/2022 |
11.86
|
131,500 | 12.23 | 12.23 | 11.86 | 0 | 0 | 0 |
31/03/2022 |
12.23
|
77,100 | 12.32 | 12.41 | 12.13 | 0 | 0 | 0 |
30/03/2022 |
12.32
|
184,200 | 12.78 | 12.87 | 12.04 | 0 | 0 | 0 |
29/03/2022 |
12.78
|
185,500 | 12.32 | 12.87 | 12.13 | 0 | 0 | 0 |
28/03/2022 |
12.32
|
137,100 | 12.50 | 12.59 | 12.13 | 0 | 0 | 0 |
25/03/2022 |
12.50
|
97,100 | 12.50 | 12.69 | 12.41 | 0 | 0 | 0 |
24/03/2022 |
12.50
|
95,800 | 12.41 | 12.69 | 12.32 | 0 | 0 | 0 |
23/03/2022 |
12.41
|
101,450 | 12.50 | 12.78 | 12.13 | 0 | 0 | 0 |
22/03/2022 |
12.50
|
136,000 | 12.32 | 12.59 | 12.23 | 0 | 0 | 0 |
21/03/2022 |
12.32
|
160,000 | 12.23 | 12.78 | 12.04 | 0 | 0 | 0 |
18/03/2022 |
12.23
|
102,030 | 12.41 | 12.41 | 12.04 | 0 | 0 | 0 |
17/03/2022 |
12.41
|
105,500 | 12.59 | 12.78 | 12.04 | 0 | 0 | 0 |
16/03/2022 |
12.59
|
106,100 | 12.50 | 12.59 | 12.23 | 0 | 0 | 0 |
15/03/2022 |
12.50
|
174,600 | 12.78 | 13.05 | 12.32 | 0 | 0 | 0 |
14/03/2022 |
12.78
|
419,400 | 11.77 | 13.15 | 11.67 | 0 | 200 | -0.0 |
11/03/2022 |
11.77
|
143,000 | 11.77 | 12.13 | 11.58 | 0 | 200 | -0.0 |
10/03/2022 |
11.77
|
102,400 | 11.95 | 11.95 | 10.66 | 0 | 0 | 0 |
09/03/2022 |
11.95
|
69,323 | 12.04 | 12.41 | 11.77 | 200 | 0 | 0.0 |
08/03/2022 |
12.04
|
261,710 | 11.58 | 12.41 | 11.40 | 0 | 0 | 0 |
07/03/2022 |
11.58
|
78,000 | 11.31 | 11.58 | 11.21 | 200 | 0 | 0.0 |
04/03/2022 |
11.31
|
86,900 | 11.49 | 11.49 | 11.03 | 0 | 0 | 0 |
03/03/2022 |
11.49
|
127,000 | 11.03 | 11.77 | 10.85 | 0 | 0 | 0 |
02/03/2022 |
11.03
|
42,500 | 11.03 | 11.12 | 10.85 | 0 | 0 | 0 |
01/03/2022 |
11.03
|
55,200 | 11.12 | 11.12 | 10.76 | 0 | 0 | 0 |
28/02/2022 |
11.12
|
42,800 | 11.03 | 11.49 | 10.76 | 0 | 0 | 0 |
25/02/2022 |
11.03
|
63,500 | 11.03 | 11.49 | 10.94 | 0 | 0 | 0 |
24/02/2022 |
11.03
|
143,900 | 11.49 | 11.77 | 10.94 | 0 | 0 | 0 |
23/02/2022 |
11.49
|
27,300 | 11.40 | 11.58 | 11.31 | 0 | 0 | 0 |
22/02/2022 |
11.40
|
37,600 | 11.58 | 11.58 | 11.31 | 0 | 0 | 0 |
21/02/2022 |
11.58
|
90,500 | 11.58 | 11.86 | 11.31 | 0 | 0 | 0 |
18/02/2022 |
11.58
|
17,200 | 11.58 | 11.58 | 11.12 | 0 | 0 | 0 |
17/02/2022 |
11.58
|
35,000 | 11.77 | 11.95 | 11.31 | 0 | 0 | 0 |
16/02/2022 |
11.77
|
136,506 | 11.03 | 11.77 | 11.03 | 0 | 0 | 0 |
15/02/2022 |
11.03
|
33,400 | 10.94 | 11.12 | 10.39 | 0 | 0 | 0 |
14/02/2022 |
10.94
|
32,800 | 11.31 | 11.31 | 10.85 | 0 | 0 | 0 |
11/02/2022 |
11.31
|
30,117 | 11.40 | 11.40 | 11.03 | 0 | 0 | 0 |
10/02/2022 |
11.40
|
37,900 | 11.86 | 11.86 | 11.21 | 0 | 0 | 0 |
09/02/2022 |
11.86
|
58,200 | 11.21 | 12.04 | 11.40 | 0 | 0 | 0 |
08/02/2022 |
11.21
|
105,300 | 10.76 | 11.31 | 10.76 | 0 | 0 | 0 |
07/02/2022 |
10.76
|
31,300 | 10.39 | 10.76 | 10.39 | 0 | 0 | 0 |
28/01/2022 |
10.39
|
32,214 | 10.11 | 10.39 | 9.93 | 0 | 0 | 0 |
27/01/2022 |
10.11
|
21,200 | 10.48 | 10.66 | 9.84 | 0 | 0 | 0 |
26/01/2022 |
10.48
|
35,100 | 10.57 | 10.76 | 10.11 | 0 | 0 | 0 |
25/01/2022 |
10.57
|
65,900 | 10.11 | 10.66 | 9.84 | 0 | 0 | 0 |
24/01/2022 |
10.11
|
48,700 | 10.66 | 11.03 | 9.93 | 0 | 0 | 0 |
21/01/2022 |
10.66
|
30,600 | 10.94 | 11.21 | 10.48 | 0 | 0 | 0 |
20/01/2022 |
10.94
|
55,400 | 9.74 | 11.03 | 10.02 | 0 | 0 | 0 |
19/01/2022 |
9.74
|
44,400 | 10.94 | 10.94 | 9.19 | 0 | 0 | 0 |
18/01/2022 |
10.94
|
87,100 | 11.40 | 11.40 | 10.02 | 0 | 0 | 0 |
17/01/2022 |
11.40
|
100,800 | 11.95 | 12.32 | 10.85 | 0 | 0 | 0 |
14/01/2022 |
11.95
|
78,800 | 11.67 | 12.04 | 11.40 | 0 | 0 | 0 |
13/01/2022 |
11.67
|
154,520 | 12.32 | 12.32 | 11.67 | 0 | 0 | 0 |
12/01/2022 |
12.32
|
167,645 | 12.41 | 12.78 | 11.86 | 0 | 0 | 0 |
11/01/2022 |
12.41
|
176,600 | 12.87 | 12.87 | 12.32 | 0 | 0 | 0 |
10/01/2022 |
12.87
|
202,110 | 13.24 | 13.42 | 12.78 | 0 | 0 | 0 |
07/01/2022 |
13.24
|
270,900 | 12.87 | 14.06 | 12.87 | 0 | 0 | 0 |
06/01/2022 |
12.87
|
415,881 | 12.13 | 13.51 | 11.95 | 0 | 0 | 0 |
05/01/2022 |
12.13
|
168,400 | 12.13 | 12.13 | 11.86 | 0 | 0 | 0 |
04/01/2022 |
12.13
|
109,500 | 12.23 | 12.23 | 11.95 | 0 | 0 | 0 |
31/12/2021 |
12.23
|
110,300 | 12.23 | 12.32 | 11.95 | 0 | 0 | 0 |
30/12/2021 |
12.23
|
83,800 | 12.23 | 12.41 | 11.95 | 0 | 0 | 0 |
29/12/2021 |
12.23
|
142,100 | 12.32 | 12.78 | 12.23 | 0 | 0 | 0 |
28/12/2021 |
12.32
|
211,700 | 11.86 | 12.41 | 11.67 | 0 | 0 | 0 |
27/12/2021 |
11.86
|
62,500 | 11.86 | 11.95 | 11.67 | 0 | 0 | 0 |
24/12/2021 |
11.86
|
139,200 | 11.86 | 11.95 | 10.11 | 0 | 0 | 0 |
23/12/2021 |
11.86
|
188,300 | 12.23 | 12.23 | 11.67 | 0 | 0 | 0 |
22/12/2021 |
12.23
|
222,000 | 12.41 | 12.50 | 11.95 | 0 | 0 | 0 |
21/12/2021 |
12.41
|
185,615 | 11.86 | 12.59 | 11.77 | 0 | 0 | 0 |
20/12/2021 |
11.86
|
208,550 | 12.13 | 12.23 | 11.77 | 0 | 0 | 0 |
17/12/2021 |
12.13
|
181,300 | 12.41 | 12.41 | 11.95 | 0 | 0 | 0 |
16/12/2021 |
12.41
|
87,800 | 12.59 | 12.59 | 12.23 | 0 | 0 | 0 |
15/12/2021 |
12.59
|
74,600 | 12.78 | 12.78 | 12.41 | 0 | 0 | 0 |
14/12/2021 |
12.78
|
88,714 | 12.78 | 12.87 | 12.50 | 0 | 0 | 0 |
13/12/2021 |
12.78
|
112,900 | 12.23 | 12.87 | 12.23 | 0 | 0 | 0 |
10/12/2021 |
12.23
|
94,550 | 12.04 | 12.87 | 11.58 | 0 | 0 | 0 |
09/12/2021 |
12.04
|
183,800 | 12.13 | 12.13 | 11.58 | 0 | 0 | 0 |
08/12/2021 |
12.13
|
148,300 | 12.32 | 12.41 | 11.86 | 0 | 0 | 0 |
07/12/2021 |
12.32
|
132,231 | 12.13 | 12.69 | 11.95 | 0 | 0 | 0 |
06/12/2021 |
12.13
|
196,900 | 12.96 | 12.96 | 11.95 | 0 | 0 | 0 |
03/12/2021 |
12.96
|
126,200 | 13.51 | 13.51 | 12.87 | 0 | 0 | 0 |
02/12/2021 |
13.51
|
155,400 | 13.42 | 13.79 | 13.33 | 0 | 0 | 0 |
01/12/2021 |
13.42
|
105,900 | 13.24 | 13.79 | 13.15 | 0 | 0 | 0 |
30/11/2021 |
13.24
|
166,502 | 13.24 | 13.97 | 13.15 | 0 | 0 | 0 |
29/11/2021 |
13.24
|
173,800 | 13.51 | 13.51 | 11.95 | 0 | 0 | 0 |