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 | 4.76% | 959,400 | -13,560 | -0.1 |
6
6.60
6.60
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 1,061,100 | -20,560 | -0.1 |
6
6.60
6.60
|
3 tháng
(2024-06-21) |
-0.20 | -2.94% | 1,319,800 | -14,560 | -0.1 |
6
6.90
6.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.49% | 2,746,200 | -6,576 | -0.0 |
6
7.80
6.60
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,522,500 | 36,340 | 0.3 |
6
8.93
6.60
|
24 tháng
(2022-09-30) |
-3.85 | -36.82% | 15,190,895 | 109,084 | 0.9 |
5.89
10.98
6.60
|
36 tháng
(2021-10-05) |
-6.18 | -48.37% | 23,720,733 | 379,499 | 4.5 |
5.89
13.55
6.60
|
60 tháng
(2019-10-16) |
-0.27 | -3.99% | 49,640,565 | 522,169 | 7.5 |
5.71
15.56
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
11.32
|
13,200 | 11.32 | 11.32 | 10.92 | 1,000 | 0 | 0.0 |
25/04/2022 |
11.32
|
86,130 | 10.84 | 11.48 | 10.84 | 0 | 2,000 | -0.0 |
22/04/2022 |
10.84
|
22,000 | 11.08 | 11.08 | 10.84 | 0 | 4,000 | -0.1 |
21/04/2022 |
11.08
|
46,000 | 11.48 | 11.48 | 10.92 | 0 | 200 | -0.0 |
20/04/2022 |
11.48
|
20,842 | 11.88 | 11.96 | 11.48 | 0 | 0 | 0 |
19/04/2022 |
11.88
|
31,500 | 11.80 | 11.96 | 11.80 | 0 | 0 | 0 |
18/04/2022 |
11.80
|
106,000 | 11.72 | 11.96 | 11.56 | 0 | 0 | 0 |
15/04/2022 |
11.72
|
17,400 | 11.72 | 11.72 | 11.64 | 0 | 0 | 0 |
14/04/2022 |
11.72
|
66,300 | 11.56 | 11.72 | 11.48 | 0 | 0 | 0 |
13/04/2022 |
11.56
|
72,200 | 11.56 | 11.72 | 11.48 | 1,300 | 0 | 0.0 |
12/04/2022 |
11.56
|
54,411 | 11.72 | 11.88 | 11.56 | 2,500 | 0 | 0.0 |
08/04/2022 |
11.72
|
33,400 | 11.72 | 11.88 | 11.64 | 3,000 | 0 | 0.0 |
07/04/2022 |
11.72
|
17,666 | 11.88 | 11.88 | 11.64 | 0 | 0 | 0 |
06/04/2022 |
11.88
|
31,900 | 11.80 | 11.96 | 11.64 | 0 | 0 | 0 |
05/04/2022 |
11.80
|
18,967 | 11.88 | 11.96 | 11.72 | 0 | 0 | 0 |
04/04/2022 |
11.88
|
41,700 | 11.96 | 11.96 | 11.56 | 0 | 0 | 0 |
01/04/2022 |
11.96
|
25,318 | 12.12 | 12.12 | 11.88 | 0 | 0 | 0 |
31/03/2022 |
12.12
|
32,415 | 12.20 | 12.20 | 12.04 | 0 | 0 | 0 |
30/03/2022 |
12.20
|
46,410 | 12.28 | 12.36 | 12.04 | 0 | 0 | 0 |
29/03/2022 |
12.28
|
70,033 | 12.04 | 12.28 | 12.04 | 0 | 0 | 0 |
28/03/2022 |
12.04
|
51,533 | 12.44 | 12.52 | 12.04 | 0 | 0 | 0 |
25/03/2022 |
12.44
|
55,800 | 12.60 | 12.60 | 12.36 | 0 | 0 | 0 |
24/03/2022 |
12.60
|
200,900 | 12.68 | 12.91 | 12.36 | 10,700 | 72,800 | -1.0 |
23/03/2022 |
12.68
|
49,900 | 12.60 | 12.76 | 12.52 | 1,600 | 0 | 0.0 |
22/03/2022 |
12.60
|
93,844 | 12.36 | 12.60 | 12.12 | 11,000 | 0 | 0.2 |
21/03/2022 |
12.36
|
58,334 | 12.44 | 12.44 | 12.12 | 12,100 | 0 | 0.2 |
18/03/2022 |
12.44
|
85,566 | 12.28 | 12.68 | 12.20 | 20,100 | 0 | 0.3 |
17/03/2022 |
12.28
|
74,302 | 12.12 | 12.28 | 11.96 | 36,400 | 0 | 0.6 |
16/03/2022 |
12.12
|
128,954 | 11.72 | 12.36 | 11.48 | 2,600 | 0 | 0.0 |
15/03/2022 |
11.72
|
47,167 | 11.72 | 11.96 | 11.48 | 0 | 0 | 0 |
14/03/2022 |
11.72
|
36,400 | 11.72 | 11.72 | 11.40 | 0 | 0 | 0 |
11/03/2022 |
11.72
|
68,099 | 11.48 | 11.72 | 11.40 | 4,000 | 0 | 0.1 |
10/03/2022 |
11.48
|
53,300 | 11.56 | 11.88 | 11.40 | 8,100 | 0 | 0.1 |
09/03/2022 |
11.56
|
40,843 | 11.64 | 11.72 | 11.32 | 2,700 | 0 | 0.0 |
08/03/2022 |
11.64
|
68,929 | 11.72 | 11.72 | 11.32 | 300 | 0 | 0.0 |
07/03/2022 |
11.72
|
92,451 | 11.08 | 11.96 | 11.00 | 0 | 0 | 0 |
04/03/2022 |
11.08
|
106,639 | 11.00 | 11.08 | 10.36 | 0 | 0 | 0 |
03/03/2022 |
11.00
|
33,800 | 11.08 | 11.08 | 10.76 | 0 | 0 | 0 |
02/03/2022 |
11.08
|
68,542 | 11.00 | 11.08 | 10.76 | 0 | 0 | 0 |
01/03/2022 |
11.00
|
54,739 | 10.92 | 11.08 | 10.60 | 800 | 0 | 0.0 |
28/02/2022 |
10.92
|
3,856 | 11.00 | 11.00 | 10.60 | 0 | 0 | 0 |
25/02/2022 |
11.00
|
27,676 | 11.16 | 11.16 | 10.68 | 19,200 | 0 | 0.3 |
24/02/2022 |
11.16
|
54,964 | 10.76 | 11.16 | 10.44 | 21,900 | 0 | 0.3 |
23/02/2022 |
10.76
|
73,567 | 10.44 | 10.84 | 10.44 | 24,500 | 0 | 0.3 |
22/02/2022 |
10.44
|
54,325 | 10.60 | 10.68 | 10.44 | 35,200 | 0 | 0.5 |
21/02/2022 |
10.60
|
12,254 | 10.60 | 10.76 | 10.60 | 0 | 200 | -0.0 |
18/02/2022 |
10.60
|
5,067 | 10.76 | 10.76 | 10.52 | 0 | 0 | 0 |
17/02/2022 |
10.76
|
10,440 | 10.60 | 10.76 | 10.44 | 2,500 | 0 | 0.0 |
16/02/2022 |
10.60
|
10,057 | 10.68 | 10.84 | 10.60 | 1,100 | 0 | 0.0 |
15/02/2022 |
10.68
|
7,003 | 10.84 | 10.84 | 10.52 | 0 | 0 | 0 |
14/02/2022 |
10.84
|
7,950 | 11.08 | 11.08 | 10.52 | 0 | 0 | 0 |
11/02/2022 |
11.08
|
21,700 | 11.08 | 11.16 | 10.44 | 8,600 | 0 | 0.1 |
10/02/2022 |
11.08
|
105,478 | 10.28 | 11.16 | 9.96 | 58,500 | 4,500 | 0.7 |
09/02/2022 |
10.28
|
11,014 | 10.36 | 10.36 | 9.96 | 200 | 0 | 0.0 |
08/02/2022 |
10.36
|
24,598 | 10.36 | 10.36 | 9.89 | 3,400 | 0 | 0.0 |
07/02/2022 |
10.36
|
5,727 | 10.20 | 10.36 | 9.96 | 0 | 0 | 0 |
28/01/2022 |
10.20
|
17,966 | 10.20 | 10.28 | 9.57 | 300 | 0 | 0.0 |
27/01/2022 |
10.20
|
20,075 | 10.36 | 10.36 | 9.57 | 6,000 | 0 | 0.1 |
26/01/2022 |
10.36
|
17,616 | 10.20 | 10.36 | 9.65 | 0 | 2,500 | -0.0 |
25/01/2022 |
10.20
|
13,703 | 10.36 | 10.36 | 9.96 | 0 | 0 | 0 |
24/01/2022 |
10.36
|
11,780 | 10.52 | 10.52 | 10.04 | 0 | 0 | 0 |
21/01/2022 |
10.52
|
33,600 | 10.60 | 10.60 | 10.12 | 0 | 0 | 0 |
20/01/2022 |
10.60
|
23,000 | 10.68 | 10.68 | 10.20 | 0 | 2,000 | -0.0 |
19/01/2022 |
10.68
|
19,100 | 10.76 | 10.76 | 9.96 | 0 | 0 | 0 |
18/01/2022 |
10.76
|
10,700 | 10.92 | 10.92 | 10.12 | 1,000 | 0 | 0.0 |
17/01/2022 |
10.92
|
17,300 | 11.00 | 11.00 | 10.20 | 300 | 0 | 0.0 |
14/01/2022 |
11.00
|
9,500 | 11.00 | 11.00 | 10.20 | 0 | 0 | 0 |
13/01/2022 |
11.00
|
15,500 | 10.92 | 11.16 | 10.36 | 0 | 0 | 0 |
12/01/2022 |
10.92
|
24,200 | 11.24 | 11.24 | 10.60 | 0 | 0 | 0 |
11/01/2022 |
11.24
|
13,100 | 10.92 | 11.24 | 10.76 | 0 | 0 | 0 |
10/01/2022 |
10.92
|
27,200 | 11.24 | 11.48 | 10.92 | 0 | 16,100 | -0.2 |
07/01/2022 |
11.24
|
17,900 | 11.16 | 11.32 | 11.08 | 0 | 900 | -0.0 |
06/01/2022 |
11.16
|
7,900 | 11.24 | 11.32 | 11.00 | 0 | 1,100 | -0.0 |
05/01/2022 |
11.24
|
15,100 | 11.40 | 11.40 | 11.00 | 0 | 1,600 | -0.0 |
04/01/2022 |
11.40
|
4,400 | 11.48 | 11.48 | 11.16 | 0 | 0 | 0 |
31/12/2021 |
11.48
|
11,604 | 11.40 | 11.48 | 11.08 | 0 | 0 | 0 |
30/12/2021 |
11.40
|
24,900 | 11.48 | 11.48 | 11.00 | 2,100 | 0 | 0.0 |
29/12/2021 |
11.48
|
10,700 | 11.48 | 11.56 | 11.16 | 0 | 0 | 0 |
28/12/2021 |
11.48
|
19,800 | 11.56 | 11.56 | 11.08 | 0 | 0 | 0 |
27/12/2021 |
11.56
|
17,700 | 11.64 | 11.64 | 11.16 | 0 | 0 | 0 |
24/12/2021 |
11.64
|
47,000 | 11.56 | 11.64 | 11.24 | 0 | 0 | 0 |
23/12/2021 |
11.56
|
65,700 | 11.24 | 11.56 | 10.84 | 0 | 0 | 0 |
22/12/2021 |
11.24
|
33,800 | 11.32 | 11.32 | 11.00 | 800 | 0 | 0.0 |
21/12/2021 |
11.32
|
30,700 | 11.24 | 11.48 | 11.00 | 400 | 0 | 0.0 |
20/12/2021 |
11.24
|
41,100 | 11.24 | 11.56 | 11.08 | 2,000 | 0 | 0.0 |
17/12/2021 |
11.24
|
54,000 | 11.56 | 11.56 | 11.00 | 100 | 0 | 0.0 |
16/12/2021 |
11.56
|
126,000 | 11.56 | 11.72 | 11.32 | 200 | 0 | 0.0 |
15/12/2021 |
11.56
|
25,200 | 11.48 | 11.56 | 11.32 | 1,000 | 0 | 0.0 |
14/12/2021 |
11.48
|
43,700 | 11.80 | 11.80 | 11.40 | 1,000 | 200 | 0.0 |
13/12/2021 |
11.80
|
8,716 | 11.80 | 11.88 | 11.64 | 0 | 0 | 0 |
10/12/2021 |
11.80
|
77,500 | 11.88 | 11.96 | 11.40 | 1,200 | 0 | 0.0 |
09/12/2021 |
11.88
|
17,638 | 12.04 | 12.04 | 11.56 | 600 | 200 | 0.0 |
08/12/2021 |
12.04
|
3,100 | 12.04 | 12.36 | 11.56 | 0 | 0 | 0 |
07/12/2021 |
12.04
|
13,000 | 12.28 | 12.28 | 11.56 | 1,700 | 0 | 0.0 |
06/12/2021 |
12.28
|
10,600 | 12.28 | 12.28 | 11.40 | 0 | 0 | 0 |
03/12/2021 |
12.28
|
30,005 | 12.44 | 12.44 | 11.56 | 200 | 0 | 0.0 |
02/12/2021 |
12.44
|
72,040 | 11.80 | 12.44 | 11.80 | 0 | 0 | 0 |
01/12/2021 |
11.80
|
31,300 | 11.64 | 11.80 | 11.48 | 0 | 0 | 0 |
30/11/2021 |
11.64
|
34,424 | 11.80 | 11.80 | 11.24 | 900 | 0 | 0.0 |
29/11/2021 |
11.80
|
16,400 | 11.64 | 11.80 | 11.40 | 0 | 900 | -0.0 |