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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
5.90
|
57,726 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
26/04/2022 |
5.70
|
148,600 | 5.50 | 5.70 | 5.10 | 0 | 100 | -0.0 |
25/04/2022 |
5.50
|
75,000 | 5.70 | 6 | 5.40 | 0 | 700 | -0.0 |
22/04/2022 |
5.70
|
167,200 | 5.40 | 5.90 | 5.30 | 0 | 1,900 | -0.0 |
21/04/2022 |
5.40
|
282,700 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
20/04/2022 |
5.90
|
274,200 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
19/04/2022 |
6.40
|
218,900 | 6.90 | 7.20 | 6.30 | 0 | 0 | 0 |
18/04/2022 |
6.90
|
136,200 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
15/04/2022 |
7.40
|
129,500 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
14/04/2022 |
7.70
|
115,100 | 7.70 | 8 | 7.60 | 200 | 0 | 0.0 |
13/04/2022 |
7.70
|
185,100 | 7.50 | 7.70 | 7 | 0 | 0 | 0 |
12/04/2022 |
7.50
|
164,300 | 8.20 | 8.40 | 7.50 | 0 | 1,400 | -0.0 |
08/04/2022 |
8.20
|
201,375 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
07/04/2022 |
8.50
|
176,600 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
06/04/2022 |
8.50
|
185,000 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
05/04/2022 |
8.70
|
146,786 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
04/04/2022 |
8.90
|
112,996 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
01/04/2022 |
8.90
|
192,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
31/03/2022 |
9
|
141,100 | 9.10 | 9.20 | 8.90 | 0 | 500 | -0.0 |
30/03/2022 |
9.10
|
608,231 | 9.10 | 9.50 | 8.80 | 0 | 0 | 0 |
29/03/2022 |
9.10
|
227,146 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
28/03/2022 |
8.90
|
428,170 | 9.30 | 9.40 | 8.80 | 0 | 0 | 0 |
25/03/2022 |
9.30
|
416,462 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
24/03/2022 |
9.20
|
190,202 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
23/03/2022 |
9.10
|
271,900 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
22/03/2022 |
9.30
|
523,762 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
21/03/2022 |
9.20
|
205,500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
18/03/2022 |
9
|
385,630 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
17/03/2022 |
9.10
|
193,833 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
16/03/2022 |
9.20
|
431,700 | 8.90 | 9.40 | 8.70 | 0 | 0 | 0 |
15/03/2022 |
8.90
|
266,320 | 8.60 | 9 | 8.30 | 0 | 0 | 0 |
14/03/2022 |
8.60
|
487,860 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
11/03/2022 |
9.30
|
506,704 | 9.70 | 9.90 | 9.20 | 0 | 0 | 0 |
10/03/2022 |
9.70
|
934,057 | 9.20 | 9.90 | 9.20 | 0 | 40,000 | -0.4 |
09/03/2022 |
9.20
|
1,028,390 | 8.70 | 9.50 | 8.20 | 700 | 0 | 0.0 |
08/03/2022 |
8.70
|
373,017 | 9 | 9.10 | 8.40 | 0 | 0 | 0 |
07/03/2022 |
9
|
329,428 | 8.90 | 9.40 | 8.90 | 3,000 | 10,000 | -0.1 |
04/03/2022 |
8.90
|
1,035,290 | 8.10 | 8.90 | 8.10 | 0 | 69,000 | -0.6 |
03/03/2022 |
8.10
|
310,407 | 7.80 | 8.20 | 7.70 | 0 | 80,000 | -0.6 |
02/03/2022 |
7.80
|
90,900 | 8 | 8 | 7.70 | 0 | 0 | 0 |
01/03/2022 |
8
|
177,500 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
28/02/2022 |
7.90
|
183,800 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
25/02/2022 |
7.80
|
190,710 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
24/02/2022 |
7.70
|
229,200 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
23/02/2022 |
8.10
|
78,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
22/02/2022 |
8
|
142,900 | 8.10 | 8.20 | 7.90 | 0 | 1,000 | -0.0 |
21/02/2022 |
8.10
|
136,562 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
18/02/2022 |
8.10
|
115,610 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
17/02/2022 |
8
|
61,905 | 7.90 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
16/02/2022 |
7.90
|
262,234 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
15/02/2022 |
7.70
|
71,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
14/02/2022 |
7.70
|
97,600 | 7.70 | 7.80 | 7.50 | 0 | 12,300 | -0.1 |
11/02/2022 |
7.70
|
123,800 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
10/02/2022 |
7.90
|
76,510 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
09/02/2022 |
7.80
|
91,831 | 7.70 | 7.80 | 7.50 | 1,300 | 0 | 0.0 |
08/02/2022 |
7.70
|
65,915 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
07/02/2022 |
7.80
|
53,600 | 7.50 | 7.90 | 7.70 | 0 | 0 | 0 |
28/01/2022 |
7.50
|
77,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
27/01/2022 |
7.30
|
66,100 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
26/01/2022 |
7.60
|
63,139 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
25/01/2022 |
7.50
|
109,500 | 7.50 | 7.80 | 7.10 | 0 | 400 | -0.0 |
24/01/2022 |
7.50
|
194,400 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
21/01/2022 |
8.10
|
205,883 | 8.50 | 8.60 | 8 | 0 | 4,800 | -0.0 |
20/01/2022 |
8.50
|
198,100 | 7.80 | 8.50 | 7.90 | 0 | 0 | 0 |
19/01/2022 |
7.80
|
193,600 | 7.40 | 7.80 | 7.20 | 300 | 0 | 0.0 |
18/01/2022 |
7.40
|
341,900 | 8.10 | 8.10 | 7.40 | 10,800 | 0 | 0.1 |
17/01/2022 |
8.10
|
292,000 | 9 | 9.10 | 8.10 | 0 | 4,500 | -0.0 |
14/01/2022 |
9
|
250,900 | 8.70 | 9.10 | 7.90 | 0 | 0 | 0 |
13/01/2022 |
8.70
|
588,610 | 9.30 | 9.70 | 8.40 | 0 | 0 | 0 |
12/01/2022 |
9.30
|
957,600 | 10.30 | 10.30 | 9.30 | 1,300 | 57,600 | -0.5 |
11/01/2022 |
10.30
|
917,386 | 10.50 | 11 | 9.50 | 4,500 | 1,000 | 0.0 |
10/01/2022 |
10.50
|
935,840 | 9.60 | 10.50 | 9.80 | 0 | 112,000 | -1.2 |
07/01/2022 |
9.60
|
1,226,986 | 8.80 | 9.60 | 8.80 | 33,500 | 300 | 0.3 |
06/01/2022 |
8.80
|
335,336 | 8.70 | 8.80 | 8.40 | 0 | 2,000 | -0.0 |
05/01/2022 |
8.70
|
346,759 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
04/01/2022 |
8.80
|
441,858 | 8.70 | 8.90 | 8.40 | 16,100 | 0 | 0.1 |
31/12/2021 |
8.70
|
307,679 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
30/12/2021 |
8.90
|
228,737 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
29/12/2021 |
9.20
|
296,157 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
28/12/2021 |
9.40
|
509,555 | 9.20 | 9.50 | 9 | 100 | 0 | 0.0 |
27/12/2021 |
9.20
|
387,506 | 9.50 | 9.50 | 9 | 0 | 100 | -0.0 |
24/12/2021 |
9.50
|
621,000 | 9.40 | 10.20 | 9.10 | 0 | 0 | 0 |
23/12/2021 |
9.40
|
1,303,331 | 8.60 | 9.40 | 8.70 | 0 | 100 | -0.0 |
22/12/2021 |
8.60
|
809,888 | 7.90 | 8.60 | 7.90 | 0 | 48 | -0.0 |
21/12/2021 |
7.90
|
168,860 | 8 | 8 | 7.70 | 0 | 34 | -0.0 |
20/12/2021 |
8
|
276,421 | 8 | 8 | 7.70 | 0 | 0 | 0 |
17/12/2021 |
8
|
185,850 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
16/12/2021 |
8.10
|
274,800 | 7.80 | 8.20 | 7.80 | 10,200 | 0 | 0.1 |
15/12/2021 |
7.80
|
311,500 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
14/12/2021 |
8.10
|
268,529 | 8.40 | 8.40 | 8 | 100 | 0 | 0.0 |
13/12/2021 |
8.40
|
395,210 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
10/12/2021 |
8.20
|
175,400 | 8.30 | 8.80 | 8 | 0 | 0 | 0 |
09/12/2021 |
8.30
|
169,600 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
08/12/2021 |
8.10
|
206,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
07/12/2021 |
8.40
|
332,667 | 8.50 | 8.50 | 7.70 | 100 | 0 | 0.0 |
06/12/2021 |
8.50
|
176,000 | 9.20 | 9.30 | 8.30 | 0 | 0 | 0 |
03/12/2021 |
9.20
|
311,276 | 9.50 | 10 | 8.70 | 0 | 1,500 | -0.0 |
02/12/2021 |
9.50
|
562,006 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
01/12/2021 |
8.70
|
261,520 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
30/11/2021 |
8.80
|
237,616 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |