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) |
0.30 | 5.77% | 37,100 | 2,100 | 0.0 |
4.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 43,700 | 2,100 | 0.0 |
4.20
5.90
5.50
|
3 tháng
(2024-06-21) |
-0.50 | -8.33% | 49,900 | -1,900 | -0.0 |
4.20
6.10
5.50
|
6 tháng
(2024-03-25) |
-1.40 | -20.29% | 139,912 | 3,400 | 0.0 |
4.20
6.90
5.50
|
12 tháng
(2023-09-25) |
-0.80 | -12.70% | 457,846 | 50,873 | 0.4 |
4.20
7.80
5.50
|
24 tháng
(2022-09-30) |
-1.50 | -21.43% | 4,783,862 | 744,573 | 5.2 |
4.20
7.80
5.50
|
36 tháng
(2021-10-05) |
-7.50 | -57.69% | 21,989,061 | 1,502,873 | 10.5 |
4.20
13.50
5.50
|
60 tháng
(2019-10-16) |
-13.40 | -70.90% | 29,301,548 | 327,773 | -0.0 |
4
20.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6.40
|
29,800 | 6 | 6.40 | 5.70 | 0 | 100 | -0.0 |
25/04/2022 |
6
|
21,500 | 6.10 | 6.50 | 6 | 0 | 300 | -0.0 |
22/04/2022 |
6.10
|
68,600 | 6.50 | 6.70 | 5.90 | 0 | 2,400 | -0.0 |
21/04/2022 |
6.50
|
67,000 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
20/04/2022 |
7.20
|
109,700 | 8 | 8 | 7.20 | 43,200 | 0 | 0.3 |
19/04/2022 |
8
|
54,600 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
18/04/2022 |
8.70
|
53,400 | 9.60 | 9.60 | 8.70 | 0 | 600 | -0.0 |
15/04/2022 |
9.60
|
17,600 | 9.70 | 10 | 9 | 0 | 0 | 0 |
14/04/2022 |
9.70
|
22,400 | 9.30 | 9.70 | 9.20 | 800 | 0 | 0.0 |
13/04/2022 |
9.30
|
20,122 | 9.30 | 9.70 | 8.50 | 0 | 0 | 0 |
12/04/2022 |
9.30
|
14,200 | 9.10 | 9.90 | 9.10 | 0 | 700 | -0.0 |
08/04/2022 |
9.10
|
23,500 | 9.50 | 10 | 9.10 | 0 | 0 | 0 |
07/04/2022 |
9.50
|
33,900 | 10.10 | 10.30 | 9.50 | 0 | 0 | 0 |
06/04/2022 |
10.10
|
17,458 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
05/04/2022 |
10
|
48,938 | 10 | 10.40 | 9.90 | 0 | 0 | 0 |
04/04/2022 |
10
|
32,100 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
01/04/2022 |
10.10
|
43,000 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
31/03/2022 |
10.20
|
37,504 | 10.40 | 10.70 | 10 | 0 | 0 | 0 |
30/03/2022 |
10.40
|
88,340 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
29/03/2022 |
10.60
|
76,553 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
28/03/2022 |
10.70
|
58,600 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
25/03/2022 |
10.80
|
76,010 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
24/03/2022 |
10.90
|
100,100 | 10.50 | 11 | 10.50 | 1,000 | 0 | 0.0 |
23/03/2022 |
10.50
|
30,920 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
22/03/2022 |
10.70
|
86,040 | 10.70 | 11 | 10.40 | 0 | 0 | 0 |
21/03/2022 |
10.70
|
43,502 | 10.70 | 10.90 | 10.40 | 0 | 0 | 0 |
18/03/2022 |
10.70
|
54,300 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
17/03/2022 |
10.70
|
53,200 | 10.90 | 11 | 10.70 | 600 | 0 | 0.0 |
16/03/2022 |
10.90
|
66,000 | 10.80 | 11.40 | 10.70 | 0 | 0 | 0 |
15/03/2022 |
10.80
|
78,662 | 10.10 | 10.80 | 9.10 | 0 | 0 | 0 |
14/03/2022 |
10.10
|
181,000 | 11.10 | 11.10 | 10 | 500 | 0 | 0.0 |
11/03/2022 |
11.10
|
227,977 | 12.10 | 12.20 | 11 | 0 | 0 | 0 |
10/03/2022 |
12.10
|
166,700 | 12.50 | 12.50 | 11.40 | 0 | 34,000 | -0.4 |
09/03/2022 |
12.50
|
264,702 | 12.30 | 12.90 | 11.60 | 0 | 34,600 | -0.4 |
08/03/2022 |
12.30
|
249,618 | 12.40 | 13 | 12.20 | 0 | 49,000 | -0.6 |
07/03/2022 |
12.40
|
366,055 | 11.40 | 12.50 | 11.40 | 0 | 91,300 | -1.1 |
04/03/2022 |
11.40
|
98,210 | 11.80 | 11.90 | 11.30 | 100 | 1,700 | -0.0 |
03/03/2022 |
11.80
|
167,117 | 11.40 | 12 | 11.40 | 700 | 30,000 | -0.3 |
02/03/2022 |
11.40
|
200,370 | 10.60 | 11.60 | 10.70 | 200 | 41,400 | -0.5 |
01/03/2022 |
10.60
|
112,300 | 10.80 | 11 | 10.40 | 0 | 0 | 0 |
28/02/2022 |
10.80
|
59,100 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
25/02/2022 |
10.90
|
144,934 | 11.40 | 11.80 | 10.80 | 1,000 | 15,200 | -0.2 |
24/02/2022 |
11.40
|
384,814 | 10.40 | 11.40 | 10.30 | 63,800 | 0 | 0.7 |
23/02/2022 |
10.40
|
105,435 | 9.80 | 10.50 | 9.80 | 3,000 | 0 | 0.0 |
22/02/2022 |
9.80
|
80,400 | 9.20 | 10.10 | 9.30 | 200 | 0 | 0.0 |
21/02/2022 |
9.20
|
18,900 | 9 | 9.30 | 8.90 | 1,700 | 0 | 0.0 |
18/02/2022 |
9
|
93,210 | 9.30 | 9.40 | 8.90 | 15,000 | 20,000 | -0.0 |
17/02/2022 |
9.30
|
16,719 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
16/02/2022 |
9.50
|
19,418 | 10 | 10 | 9.10 | 0 | 0 | 0 |
15/02/2022 |
10
|
86,930 | 9.40 | 10.30 | 9.80 | 0 | 0 | 0 |
14/02/2022 |
9.40
|
95,599 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
11/02/2022 |
8.60
|
37,020 | 9 | 9 | 8.50 | 0 | 0 | 0 |
10/02/2022 |
9
|
7,919 | 9 | 9.50 | 8.60 | 0 | 0 | 0 |
09/02/2022 |
9
|
10,910 | 9 | 9 | 8.90 | 0 | 0 | 0 |
08/02/2022 |
9
|
9,349 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
07/02/2022 |
9.10
|
52,820 | 8.30 | 9.10 | 8.20 | 39,200 | 1,000 | 0.3 |
28/01/2022 |
8.30
|
15,740 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
27/01/2022 |
8.60
|
10,400 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
26/01/2022 |
8.20
|
18,626 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
25/01/2022 |
8.10
|
44,900 | 8.90 | 8.90 | 8.10 | 11,000 | 0 | 0.1 |
24/01/2022 |
8.90
|
12,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
21/01/2022 |
9
|
7,250 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
20/01/2022 |
9.30
|
25,000 | 8.50 | 9.30 | 8 | 0 | 0 | 0 |
19/01/2022 |
8.50
|
7,300 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
18/01/2022 |
8.70
|
90,800 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
17/01/2022 |
9.40
|
24,900 | 9.90 | 10 | 9.30 | 200 | 0 | 0.0 |
14/01/2022 |
9.90
|
51,805 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
13/01/2022 |
9.90
|
61,318 | 10.40 | 10.50 | 9.80 | 1,000 | 200 | 0.0 |
12/01/2022 |
10.40
|
44,377 | 10.40 | 10.60 | 10 | 0 | 0 | 0 |
11/01/2022 |
10.40
|
123,405 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 |
10/01/2022 |
10.40
|
142,600 | 10.20 | 10.50 | 10 | 200 | 0 | 0.0 |
07/01/2022 |
10.20
|
47,061 | 10 | 10.20 | 10 | 0 | 2,000 | -0.0 |
06/01/2022 |
10
|
73,305 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
05/01/2022 |
10.20
|
69,800 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
04/01/2022 |
10.30
|
51,100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
31/12/2021 |
10.50
|
46,637 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
30/12/2021 |
10.70
|
161,100 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 |
29/12/2021 |
10.70
|
156,109 | 9.80 | 10.70 | 9.80 | 0 | 0 | 0 |
28/12/2021 |
9.80
|
31,258 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
27/12/2021 |
9.60
|
30,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
24/12/2021 |
9.80
|
29,726 | 10 | 10 | 9.60 | 0 | 0 | 0 |
23/12/2021 |
10
|
45,804 | 10 | 10 | 9.60 | 0 | 0 | 0 |
22/12/2021 |
10
|
36,500 | 9.80 | 10.30 | 10 | 0 | 0 | 0 |
21/12/2021 |
9.80
|
54,700 | 9.90 | 10.10 | 9.80 | 1,000 | 0 | 0.0 |
20/12/2021 |
9.90
|
52,920 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
17/12/2021 |
10.20
|
50,100 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
16/12/2021 |
10.30
|
65,606 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
15/12/2021 |
10.40
|
45,300 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
14/12/2021 |
10.30
|
49,300 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
13/12/2021 |
10.70
|
70,116 | 10.60 | 10.90 | 10.60 | 25,000 | 0 | 0.3 |
10/12/2021 |
10.60
|
35,833 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
09/12/2021 |
10.50
|
23,900 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 |
08/12/2021 |
10.80
|
77,000 | 10.10 | 10.90 | 10.20 | 19,500 | 0 | 0.2 |
07/12/2021 |
10.10
|
79,290 | 10 | 10.20 | 9.60 | 10,000 | 0 | 0.1 |
06/12/2021 |
10
|
91,900 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
03/12/2021 |
10.70
|
57,800 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
02/12/2021 |
10.90
|
71,650 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
01/12/2021 |
10.90
|
71,600 | 11.10 | 11.10 | 10.70 | 0 | 100 | -0.0 |
30/11/2021 |
11.10
|
96,552 | 11.10 | 11.30 | 10.80 | 0 | 0 | 0 |
29/11/2021 |
11.10
|
80,800 | 11.20 | 11.20 | 10.10 | 0 | 100 | -0.0 |