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 | -3.33% | 646,000 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,803,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-21) |
-1 | -25.64% | 3,111,000 | 100 | 0.0 |
2.80
3.90
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,567,300 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-25) |
-1.60 | -35.56% | 18,256,600 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-09-30) |
-1.60 | -35.56% | 53,199,347 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-05) |
-1.50 | -34.09% | 137,151,258 | 390,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-16) |
1.71 | 143.70% | 217,422,996 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
5.40
|
575,972 | 4.70 | 5.40 | 4.80 | 0 | 1,300 | -0.0 |
22/04/2022 |
4.70
|
305,900 | 4.10 | 4.70 | 4 | 0 | 3,500 | -0.0 |
21/04/2022 |
4.10
|
376,500 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
20/04/2022 |
4.70
|
466,078 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
19/04/2022 |
5.30
|
270,900 | 6 | 6.20 | 5.30 | 0 | 0 | 0 |
18/04/2022 |
6
|
360,500 | 6.80 | 6.80 | 5.90 | 26,000 | 13,800 | 0.1 |
15/04/2022 |
6.80
|
271,000 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
14/04/2022 |
7.10
|
149,100 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
13/04/2022 |
7.10
|
123,200 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
12/04/2022 |
6.90
|
364,700 | 8 | 8 | 6.80 | 0 | 2,200 | -0.0 |
08/04/2022 |
8
|
126,700 | 8.10 | 8.40 | 7.70 | 0 | 0 | 0 |
07/04/2022 |
8.10
|
217,960 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
06/04/2022 |
8.60
|
213,100 | 8.70 | 8.70 | 8.20 | 3,000 | 0 | 0.0 |
05/04/2022 |
8.70
|
143,500 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
04/04/2022 |
8.60
|
157,210 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
01/04/2022 |
8.30
|
393,471 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
31/03/2022 |
8.70
|
394,526 | 9.30 | 9.50 | 8.30 | 0 | 0 | 0 |
30/03/2022 |
9.30
|
402,011 | 9.80 | 9.80 | 9.30 | 3,000 | 0 | 0.0 |
29/03/2022 |
9.80
|
474,019 | 9.70 | 10 | 9.40 | 6,000 | 0 | 0.1 |
28/03/2022 |
9.70
|
316,500 | 9.80 | 9.90 | 9.40 | 0 | 0 | 0 |
25/03/2022 |
9.80
|
287,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
24/03/2022 |
9.80
|
494,616 | 9.40 | 10.10 | 9.40 | 0 | 0 | 0 |
23/03/2022 |
9.40
|
230,020 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
22/03/2022 |
9.50
|
579,300 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 |
21/03/2022 |
9.40
|
290,844 | 9.50 | 9.70 | 9.20 | 0 | 1,800 | -0.0 |
18/03/2022 |
9.50
|
398,910 | 9.20 | 9.70 | 9.20 | 0 | 1,400 | -0.0 |
17/03/2022 |
9.20
|
252,300 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
16/03/2022 |
9.20
|
149,001 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
15/03/2022 |
9.40
|
497,968 | 9.10 | 9.70 | 8.30 | 1,400 | 0 | 0.0 |
14/03/2022 |
9.10
|
809,503 | 10.40 | 10.50 | 9.10 | 0 | 0 | 0 |
11/03/2022 |
10.40
|
664,810 | 11.30 | 11.30 | 10.20 | 0 | 2,800 | -0.0 |
10/03/2022 |
11.30
|
538,380 | 12 | 12 | 10.50 | 0 | 0 | 0 |
09/03/2022 |
12
|
943,621 | 10.90 | 12.40 | 10.60 | 0 | 35,000 | -0.4 |
08/03/2022 |
10.90
|
995,257 | 12 | 12 | 10.50 | 2,800 | 0 | 0.0 |
07/03/2022 |
12
|
762,212 | 10.70 | 12.70 | 11.20 | 0 | 0 | 0 |
04/03/2022 |
10.70
|
1,313,206 | 10.60 | 11.90 | 10.30 | 0 | 0 | 0 |
03/03/2022 |
10.60
|
1,319,536 | 9.10 | 10.60 | 9.30 | 0 | 0 | 0 |
02/03/2022 |
9.10
|
644,938 | 8.80 | 9.50 | 8.90 | 0 | 0 | 0 |
01/03/2022 |
8.80
|
459,365 | 9 | 9 | 8.60 | 24,000 | 0 | 0.2 |
28/02/2022 |
9
|
605,223 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
25/02/2022 |
8.80
|
360,818 | 9.20 | 9.20 | 7.80 | 0 | 0 | 0 |
24/02/2022 |
9.20
|
1,128,750 | 8.70 | 9.60 | 8.40 | 2,600 | 0 | 0.0 |
23/02/2022 |
8.70
|
1,200,341 | 7.70 | 8.70 | 7.70 | 50,000 | 0 | 0.4 |
22/02/2022 |
7.70
|
512,094 | 7.40 | 7.80 | 7.30 | 0 | 1,300 | -0.0 |
21/02/2022 |
7.40
|
416,330 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
18/02/2022 |
7.30
|
233,200 | 7.20 | 7.30 | 7 | 40,400 | 0 | 0.3 |
17/02/2022 |
7.20
|
319,457 | 6.90 | 7.30 | 6.70 | 110,500 | 0 | 0.8 |
16/02/2022 |
6.90
|
190,100 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
15/02/2022 |
6.80
|
61,200 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
14/02/2022 |
7
|
141,100 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
11/02/2022 |
7.10
|
141,025 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
10/02/2022 |
7.20
|
161,753 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
09/02/2022 |
7.10
|
162,171 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
08/02/2022 |
7
|
117,690 | 7.10 | 7.40 | 7 | 1,800 | 0 | 0.0 |
07/02/2022 |
7.10
|
164,019 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
28/01/2022 |
6.40
|
385,471 | 7 | 7 | 6 | 300 | 0 | 0.0 |
27/01/2022 |
7
|
79,925 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
26/01/2022 |
7.20
|
159,215 | 7.10 | 7.50 | 6.80 | 0 | 0 | 0 |
25/01/2022 |
7.10
|
226,990 | 7.50 | 7.70 | 7 | 0 | 0 | 0 |
24/01/2022 |
7.50
|
196,881 | 7.80 | 8 | 7.10 | 0 | 0 | 0 |
21/01/2022 |
7.80
|
254,830 | 7.80 | 8.20 | 7.50 | 0 | 0 | 0 |
20/01/2022 |
7.80
|
162,800 | 7.50 | 8.20 | 7 | 0 | 1,500 | -0.0 |
19/01/2022 |
7.50
|
201,400 | 7.60 | 8 | 7 | 0 | 0 | 0 |
18/01/2022 |
7.60
|
255,400 | 7.80 | 8 | 7.20 | 0 | 0 | 0 |
17/01/2022 |
7.80
|
453,111 | 7.80 | 8.70 | 7.80 | 1,500 | 0 | 0.0 |
14/01/2022 |
7.80
|
424,676 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
13/01/2022 |
8.10
|
579,248 | 8.80 | 9.20 | 7.90 | 0 | 0 | 0 |
12/01/2022 |
8.80
|
730,600 | 9 | 9 | 7.80 | 0 | 20 | -0.0 |
11/01/2022 |
9
|
862,363 | 9.40 | 10.20 | 8.90 | 0 | 0 | 0 |
10/01/2022 |
9.40
|
942,951 | 8.90 | 10.10 | 8.90 | 0 | 0 | 0 |
07/01/2022 |
8.90
|
414,017 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
06/01/2022 |
8.90
|
1,254,151 | 8 | 8.90 | 7.80 | 0 | 0 | 0 |
05/01/2022 |
8
|
647,000 | 7.90 | 8.10 | 7.60 | 0 | 8,000 | -0.1 |
04/01/2022 |
7.90
|
408,200 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
31/12/2021 |
7.90
|
725,223 | 8.10 | 8.20 | 7.20 | 0 | 0 | 0 |
30/12/2021 |
8.10
|
454,466 | 8.30 | 8.70 | 8 | 0 | 0 | 0 |
29/12/2021 |
8.30
|
494,600 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
28/12/2021 |
8.10
|
999,171 | 7.60 | 8.40 | 7.50 | 8,000 | 0 | 0.1 |
27/12/2021 |
7.60
|
681,846 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
24/12/2021 |
7.50
|
844,813 | 7.20 | 7.80 | 7.30 | 0 | 0 | 0 |
23/12/2021 |
7.20
|
875,679 | 7 | 7.30 | 6.90 | 0 | 6,500 | -0.0 |
22/12/2021 |
7
|
524,100 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
21/12/2021 |
7.10
|
444,500 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 |
20/12/2021 |
7.20
|
629,920 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
17/12/2021 |
7.10
|
1,736,156 | 6.50 | 7.30 | 6.40 | 0 | 0 | 0 |
16/12/2021 |
6.50
|
484,100 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
15/12/2021 |
6.30
|
263,000 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
14/12/2021 |
6.50
|
508,484 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
13/12/2021 |
6.60
|
600,542 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
10/12/2021 |
6.20
|
251,352 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
09/12/2021 |
6.40
|
268,378 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
08/12/2021 |
6.40
|
183,100 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
07/12/2021 |
6.40
|
318,400 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
06/12/2021 |
6.10
|
456,800 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
03/12/2021 |
6.50
|
360,317 | 6.80 | 6.90 | 6.30 | 0 | 0 | 0 |
02/12/2021 |
6.80
|
654,700 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
01/12/2021 |
6.50
|
405,625 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
30/11/2021 |
6.20
|
302,833 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 |
29/11/2021 |
6.10
|
331,300 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
26/11/2021 |
6.10
|
440,100 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |