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) |
-1.10 | -13.10% | 827,400 | 0 | 0 |
7.20
8.40
7.30
|
2 tháng
(2024-07-22) |
0 | 0% | 2,690,800 | -500 | -0.0 |
7
8.50
7.30
|
3 tháng
(2024-06-21) |
-0.90 | -10.98% | 5,190,800 | -500 | -0.0 |
7
8.50
7.30
|
6 tháng
(2024-03-25) |
1.80 | 32.73% | 8,737,800 | -800 | -0.0 |
5.30
8.50
7.30
|
12 tháng
(2023-09-25) |
1.40 | 23.73% | 9,887,900 | -800 | -0.0 |
5
8.50
7.30
|
24 tháng
(2022-09-30) |
-0.27 | -3.59% | 15,653,099 | -400 | -0.1 |
3.93
8.50
7.30
|
36 tháng
(2021-10-05) |
-2.04 | -21.86% | 36,445,191 | -13,800 | -0.3 |
3.93
21.53
7.30
|
60 tháng
(2019-10-16) |
3.80 | 108.61% | 53,919,088 | -152,325 | -1.1 |
2.43
21.53
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
10.82
|
66,700 | 10.32 | 11.31 | 10.03 | 0 | 0 | 0 |
21/04/2022 |
10.32
|
104,700 | 12.00 | 12.00 | 10.32 | 0 | 0 | 0 |
20/04/2022 |
12.00
|
95,700 | 13.08 | 13.08 | 11.60 | 0 | 100 | -0.0 |
19/04/2022 |
13.08
|
40,800 | 12.98 | 13.96 | 12.78 | 0 | 0 | 0 |
18/04/2022 |
12.98
|
50,700 | 13.96 | 14.65 | 12.98 | 0 | 0 | 0 |
15/04/2022 |
13.96
|
49,100 | 14.45 | 15.04 | 13.96 | 0 | 0 | 0 |
14/04/2022 |
14.45
|
66,800 | 13.37 | 15.14 | 13.57 | 100 | 0 | 0.0 |
13/04/2022 |
13.37
|
58,448 | 12.49 | 13.77 | 12.68 | 0 | 0 | 0 |
12/04/2022 |
12.49
|
93,912 | 13.67 | 13.77 | 12.29 | 0 | 0 | 0 |
08/04/2022 |
13.67
|
53,507 | 14.45 | 14.45 | 13.57 | 0 | 0 | 0 |
07/04/2022 |
14.45
|
73,911 | 15.44 | 15.44 | 13.77 | 0 | 0 | 0 |
06/04/2022 |
15.44
|
42,529 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
05/04/2022 |
15.44
|
37,182 | 15.44 | 15.93 | 15.14 | 0 | 0 | 0 |
04/04/2022 |
15.44
|
52,374 | 14.85 | 16.13 | 14.85 | 0 | 0 | 0 |
01/04/2022 |
14.85
|
185,391 | 15.93 | 15.93 | 14.55 | 0 | 400 | -0.0 |
31/03/2022 |
15.93
|
93,181 | 16.72 | 17.40 | 15.63 | 0 | 10,200 | -0.2 |
30/03/2022 |
16.72
|
98,400 | 17.70 | 17.70 | 16.62 | 0 | 0 | 0 |
29/03/2022 |
17.70
|
210,616 | 17.40 | 18.49 | 14.75 | 0 | 0 | 0 |
28/03/2022 |
17.40
|
129,646 | 17.50 | 17.60 | 16.81 | 0 | 0 | 0 |
25/03/2022 |
17.50
|
308,900 | 18.58 | 18.58 | 16.81 | 0 | 100 | -0.0 |
24/03/2022 |
18.58
|
222,098 | 17.60 | 19.17 | 17.99 | 10,100 | 0 | 0.2 |
23/03/2022 |
17.60
|
108,370 | 18.49 | 18.49 | 17.50 | 0 | 200 | -0.0 |
22/03/2022 |
18.49
|
311,433 | 17.31 | 18.49 | 17.31 | 100 | 100 | 0 |
21/03/2022 |
17.31
|
188,675 | 17.80 | 18.39 | 16.22 | 0 | 300 | -0.0 |
18/03/2022 |
17.80
|
348,106 | 17.31 | 19.27 | 17.31 | 200 | 300 | -0.0 |
17/03/2022 |
17.31
|
223,839 | 16.91 | 18.88 | 16.72 | 100 | 0 | 0.0 |
16/03/2022 |
16.91
|
95,527 | 17.90 | 17.90 | 15.63 | 100 | 0 | 0.0 |
15/03/2022 |
17.90
|
498,552 | 15.93 | 17.90 | 13.37 | 200 | 0 | 0.0 |
14/03/2022 |
15.93
|
332,072 | 17.50 | 17.70 | 15.14 | 0 | 0 | 0 |
11/03/2022 |
17.50
|
478,202 | 20.16 | 20.16 | 17.21 | 100 | 800 | -0.0 |
10/03/2022 |
20.16
|
672,480 | 21.53 | 24.58 | 18.39 | 0 | 500 | -0.0 |
09/03/2022 |
21.53
|
209,590 | 18.98 | 21.53 | 19.37 | 0 | 10,000 | -0.2 |
08/03/2022 |
18.98
|
508,223 | 17.11 | 18.98 | 17.11 | 0 | 300 | -0.0 |
07/03/2022 |
17.11
|
318,141 | 14.85 | 17.11 | 14.95 | 0 | 100 | -0.0 |
04/03/2022 |
14.85
|
405,710 | 13.57 | 15.24 | 13.96 | 800 | 0 | 0.0 |
03/03/2022 |
13.57
|
363,877 | 11.90 | 13.57 | 11.90 | 500 | 0 | 0.0 |
02/03/2022 |
11.90
|
272,076 | 11.21 | 12.00 | 11.21 | 100 | 0 | 0.0 |
01/03/2022 |
11.21
|
158,520 | 11.31 | 11.80 | 10.82 | 0 | 0 | 0 |
28/02/2022 |
11.31
|
104,546 | 11.50 | 12.00 | 10.91 | 0 | 0 | 0 |
25/02/2022 |
11.50
|
176,420 | 11.80 | 12.29 | 10.32 | 0 | 0 | 0 |
24/02/2022 |
11.80
|
469,175 | 10.23 | 11.80 | 10.42 | 0 | 1,000 | -0.0 |
23/02/2022 |
10.23
|
208,449 | 9.83 | 10.42 | 9.83 | 0 | 0 | 0 |
22/02/2022 |
9.83
|
29,460 | 10.03 | 10.13 | 9.73 | 0 | 0 | 0 |
21/02/2022 |
10.03
|
36,800 | 9.64 | 10.23 | 9.64 | 0 | 0 | 0 |
18/02/2022 |
9.64
|
26,800 | 9.73 | 9.73 | 9.44 | 0 | 0 | 0 |
17/02/2022 |
9.73
|
27,300 | 9.73 | 10.13 | 9.54 | 0 | 0 | 0 |
16/02/2022 |
9.73
|
32,664 | 10.03 | 10.13 | 9.64 | 0 | 0 | 0 |
15/02/2022 |
10.03
|
24,700 | 10.13 | 10.32 | 9.83 | 0 | 0 | 0 |
14/02/2022 |
10.13
|
87,800 | 9.54 | 10.42 | 9.64 | 0 | 0 | 0 |
11/02/2022 |
9.54
|
26,754 | 9.54 | 9.73 | 9.44 | 0 | 0 | 0 |
10/02/2022 |
9.54
|
46,300 | 9.34 | 9.73 | 9.24 | 0 | 0 | 0 |
09/02/2022 |
9.34
|
23,510 | 9.24 | 9.34 | 9.14 | 0 | 0 | 0 |
08/02/2022 |
9.24
|
15,900 | 9.34 | 9.54 | 9.14 | 0 | 0 | 0 |
07/02/2022 |
9.34
|
35,273 | 8.75 | 9.64 | 9.05 | 0 | 0 | 0 |
28/01/2022 |
8.75
|
45,300 | 8.85 | 9.34 | 8.55 | 0 | 0 | 0 |
27/01/2022 |
8.85
|
21,900 | 8.85 | 9.14 | 8.85 | 0 | 0 | 0 |
26/01/2022 |
8.85
|
10,650 | 9.24 | 9.24 | 8.85 | 0 | 0 | 0 |
25/01/2022 |
9.24
|
1,651 | 8.95 | 9.34 | 9.05 | 0 | 0 | 0 |
24/01/2022 |
8.95
|
10,400 | 9.24 | 9.24 | 8.95 | 0 | 0 | 0 |
21/01/2022 |
9.24
|
20,250 | 9.54 | 9.54 | 9.05 | 0 | 0 | 0 |
20/01/2022 |
9.54
|
6,800 | 9.05 | 9.54 | 9.14 | 0 | 0 | 0 |
19/01/2022 |
9.05
|
29,000 | 8.75 | 9.54 | 8.95 | 0 | 0 | 0 |
18/01/2022 |
8.75
|
64,000 | 9.54 | 9.64 | 8.75 | 0 | 0 | 0 |
17/01/2022 |
9.54
|
21,800 | 10.13 | 10.13 | 8.75 | 0 | 0 | 0 |
14/01/2022 |
10.13
|
11,300 | 10.03 | 10.13 | 9.14 | 0 | 0 | 0 |
13/01/2022 |
10.03
|
63,100 | 10.42 | 10.62 | 9.83 | 0 | 0 | 0 |
12/01/2022 |
10.42
|
81,000 | 10.23 | 10.62 | 10.13 | 0 | 0 | 0 |
11/01/2022 |
10.23
|
35,600 | 10.32 | 10.52 | 10.13 | 0 | 0 | 0 |
10/01/2022 |
10.32
|
83,704 | 10.52 | 11.01 | 10.23 | 0 | 0 | 0 |
07/01/2022 |
10.52
|
85,218 | 10.32 | 10.72 | 10.42 | 0 | 0 | 0 |
06/01/2022 |
10.32
|
51,531 | 10.72 | 10.82 | 10.32 | 0 | 0 | 0 |
05/01/2022 |
10.72
|
178,600 | 9.93 | 11.01 | 9.93 | 0 | 0 | 0 |
04/01/2022 |
9.93
|
46,900 | 9.73 | 9.93 | 9.64 | 0 | 0 | 0 |
31/12/2021 |
9.73
|
23,122 | 9.83 | 9.93 | 9.73 | 0 | 0 | 0 |
30/12/2021 |
9.83
|
63,466 | 9.73 | 9.93 | 9.64 | 0 | 0 | 0 |
29/12/2021 |
9.73
|
25,900 | 9.73 | 9.93 | 9.64 | 0 | 0 | 0 |
28/12/2021 |
9.73
|
35,680 | 9.93 | 10.03 | 9.54 | 0 | 0 | 0 |
27/12/2021 |
9.93
|
21,470 | 9.83 | 10.03 | 9.73 | 0 | 0 | 0 |
24/12/2021 |
9.83
|
52,815 | 9.64 | 10.13 | 9.73 | 0 | 0 | 0 |
23/12/2021 |
9.64
|
70,719 | 9.54 | 9.73 | 9.24 | 0 | 0 | 0 |
22/12/2021 |
9.54
|
49,300 | 9.64 | 9.73 | 9.54 | 0 | 0 | 0 |
21/12/2021 |
9.64
|
22,600 | 9.64 | 9.93 | 9.54 | 0 | 0 | 0 |
20/12/2021 |
9.64
|
29,920 | 9.93 | 9.93 | 9.64 | 0 | 0 | 0 |
17/12/2021 |
9.93
|
88,707 | 9.83 | 10.03 | 9.73 | 0 | 0 | 0 |
16/12/2021 |
9.83
|
50,700 | 9.93 | 10.13 | 9.73 | 0 | 0 | 0 |
15/12/2021 |
9.93
|
30,600 | 9.93 | 10.03 | 9.83 | 0 | 0 | 0 |
14/12/2021 |
9.93
|
21,305 | 10.03 | 10.03 | 9.83 | 0 | 0 | 0 |
13/12/2021 |
10.03
|
28,300 | 9.93 | 10.13 | 9.93 | 0 | 0 | 0 |
10/12/2021 |
9.93
|
28,809 | 10.13 | 10.13 | 9.83 | 0 | 0 | 0 |
09/12/2021 |
10.13
|
29,900 | 10.13 | 10.32 | 9.83 | 0 | 0 | 0 |
08/12/2021 |
10.13
|
26,100 | 10.32 | 10.52 | 10.13 | 0 | 0 | 0 |
07/12/2021 |
10.32
|
59,810 | 9.54 | 11.31 | 9.93 | 0 | 0 | 0 |
06/12/2021 |
9.54
|
47,200 | 10.13 | 10.23 | 9.54 | 0 | 0 | 0 |
03/12/2021 |
10.13
|
46,300 | 10.52 | 10.52 | 9.93 | 0 | 0 | 0 |
02/12/2021 |
10.52
|
18,005 | 10.52 | 10.62 | 10.32 | 0 | 0 | 0 |
01/12/2021 |
10.52
|
18,720 | 10.42 | 10.62 | 10.32 | 0 | 0 | 0 |
30/11/2021 |
10.42
|
51,300 | 10.23 | 10.52 | 10.13 | 0 | 0 | 0 |
29/11/2021 |
10.23
|
34,100 | 10.42 | 10.42 | 9.83 | 0 | 0 | 0 |
26/11/2021 |
10.42
|
42,100 | 10.72 | 10.72 | 10.23 | 0 | 1,000 | -0.0 |
25/11/2021 |
10.72
|
36,065 | 10.62 | 10.82 | 10.52 | 0 | 0 | 0 |