Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.90 | -31.03% | 7,592,809 | 0 | 0 |
2
3.10
2
|
2 tháng
(2024-09-26) |
-1.80 | -47.37% | 15,375,919 | 0 | 0 |
2
3.80
2
|
3 tháng
(2024-08-27) |
-1.90 | -48.72% | 20,189,079 | 0 | 0 |
2
4
2
|
6 tháng
(2024-05-29) |
-1.70 | -45.95% | 51,564,835 | -840 | -0.0 |
2
4.60
2
|
12 tháng
(2023-12-01) |
-1.50 | -42.86% | 82,527,672 | -3,040 | -0.0 |
2
4.60
2
|
24 tháng
(2022-12-06) |
-1.70 | -45.95% | 199,384,987 | -28,901 | -0.1 |
2
5.30
2
|
36 tháng
(2021-12-13) |
-9.60 | -82.76% | 318,596,075 | -56,735 | -0.4 |
2
12.70
2
|
60 tháng
(2019-12-23) |
-4.01 | -66.74% | 486,954,406 | -490,899 | -5.1 |
2
12.80
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2022 |
6.70
|
193,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
01/07/2022 |
6.70
|
357,000 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
30/06/2022 |
6.90
|
275,551 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
29/06/2022 |
7.20
|
288,000 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
28/06/2022 |
7
|
273,000 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
27/06/2022 |
6.70
|
212,500 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
24/06/2022 |
6.60
|
178,400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
23/06/2022 |
6.50
|
90,700 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
22/06/2022 |
6.40
|
214,000 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
21/06/2022 |
6.10
|
717,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
20/06/2022 |
6.20
|
327,000 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 |
17/06/2022 |
6.60
|
184,080 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
16/06/2022 |
6.90
|
482,400 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
15/06/2022 |
7.10
|
294,700 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
14/06/2022 |
7.40
|
189,700 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
13/06/2022 |
7.50
|
335,900 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
10/06/2022 |
8.10
|
172,500 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
09/06/2022 |
8.20
|
245,800 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
08/06/2022 |
7.90
|
367,900 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
07/06/2022 |
8
|
338,800 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
06/06/2022 |
8.20
|
161,400 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
03/06/2022 |
8.40
|
193,458 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
02/06/2022 |
8.40
|
413,398 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
01/06/2022 |
8.60
|
314,238 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
31/05/2022 |
8.50
|
342,200 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
30/05/2022 |
8.50
|
414,002 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
27/05/2022 |
8.50
|
222,300 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
26/05/2022 |
8.50
|
273,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
25/05/2022 |
8.50
|
550,900 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
24/05/2022 |
8.40
|
165,902 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
23/05/2022 |
8.30
|
299,019 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
20/05/2022 |
8.40
|
892,306 | 7.90 | 8.50 | 7.70 | 0 | 0 | 0 |
19/05/2022 |
7.90
|
186,280 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
18/05/2022 |
8.10
|
168,315 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
17/05/2022 |
8.10
|
304,500 | 7.60 | 8.20 | 7.50 | 0 | 0 | 0 |
16/05/2022 |
7.60
|
111,550 | 7.30 | 8 | 7.50 | 0 | 0 | 0 |
13/05/2022 |
7.30
|
458,880 | 7.80 | 7.90 | 7.10 | 0 | 0 | 0 |
12/05/2022 |
7.80
|
263,800 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
11/05/2022 |
8.30
|
194,600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
10/05/2022 |
8.10
|
277,759 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
09/05/2022 |
8
|
456,760 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
06/05/2022 |
8.60
|
284,650 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
05/05/2022 |
8.90
|
214,001 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
04/05/2022 |
9.20
|
268,200 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
29/04/2022 |
9.10
|
400,900 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
28/04/2022 |
8.90
|
731,200 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
27/04/2022 |
8.40
|
297,800 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
26/04/2022 |
8.20
|
261,200 | 8.10 | 8.30 | 7.70 | 0 | 0 | 0 |
25/04/2022 |
8.10
|
685,500 | 8.10 | 8.50 | 7.60 | 0 | 0 | 0 |
22/04/2022 |
8.10
|
512,900 | 7.80 | 8.50 | 7.50 | 0 | 0 | 0 |
21/04/2022 |
7.80
|
726,700 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
20/04/2022 |
8.30
|
487,200 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
19/04/2022 |
8.50
|
384,400 | 9.20 | 9.50 | 8.30 | 0 | 0 | 0 |
18/04/2022 |
9.20
|
1,048,800 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
15/04/2022 |
10.20
|
247,400 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
14/04/2022 |
10.30
|
443,500 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
13/04/2022 |
10.50
|
353,659 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
12/04/2022 |
10.30
|
935,347 | 10.80 | 10.90 | 10.20 | 0 | 0 | 0 |
08/04/2022 |
10.80
|
413,613 | 11 | 11 | 10.80 | 0 | 100 | -0.0 |
07/04/2022 |
11
|
661,400 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
06/04/2022 |
11
|
959,390 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
05/04/2022 |
11.30
|
686,000 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
04/04/2022 |
11.40
|
674,132 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
01/04/2022 |
11.20
|
1,053,900 | 11.10 | 11.30 | 10.80 | 0 | 0 | 0 |
31/03/2022 |
11.10
|
946,300 | 11.40 | 11.60 | 11.10 | 0 | 0 | 0 |
30/03/2022 |
11.40
|
1,035,726 | 12 | 12 | 11.40 | 0 | 0 | 0 |
29/03/2022 |
12
|
2,068,755 | 11.90 | 12.40 | 11.70 | 0 | 0 | 0 |
28/03/2022 |
11.90
|
2,591,300 | 11.50 | 12 | 11.30 | 0 | 0 | 0 |
25/03/2022 |
11.50
|
1,009,809 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
24/03/2022 |
11.50
|
866,840 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 |
23/03/2022 |
11.60
|
1,802,580 | 11.30 | 11.80 | 11.20 | 0 | 0 | 0 |
22/03/2022 |
11.30
|
1,210,475 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
21/03/2022 |
11.20
|
952,803 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
18/03/2022 |
11.20
|
824,415 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
17/03/2022 |
11.30
|
805,381 | 11.20 | 11.70 | 11.20 | 0 | 0 | 0 |
16/03/2022 |
11.20
|
625,692 | 11 | 11.40 | 11 | 0 | 0 | 0 |
15/03/2022 |
11
|
1,020,280 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
14/03/2022 |
11.10
|
735,200 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
11/03/2022 |
11.50
|
957,891 | 11.80 | 12 | 11.30 | 0 | 0 | 0 |
10/03/2022 |
11.80
|
2,393,461 | 11.40 | 12.10 | 11.40 | 0 | 0 | 0 |
09/03/2022 |
11.40
|
474,325 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |
08/03/2022 |
11.40
|
1,311,992 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |
07/03/2022 |
11.50
|
1,675,790 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
04/03/2022 |
11
|
1,012,200 | 11.10 | 11.30 | 11 | 0 | 0 | 0 |
03/03/2022 |
11.10
|
813,151 | 10.90 | 11.30 | 10.80 | 0 | 0 | 0 |
02/03/2022 |
10.90
|
570,491 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
01/03/2022 |
11.10
|
605,900 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
28/02/2022 |
11.30
|
800,604 | 10.90 | 11.50 | 10.80 | 0 | 0 | 0 |
25/02/2022 |
10.90
|
441,943 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
24/02/2022 |
10.80
|
1,024,800 | 11.20 | 11.20 | 10.30 | 0 | 0 | 0 |
23/02/2022 |
11.20
|
624,640 | 11 | 11.30 | 10.90 | 0 | 0 | 0 |
22/02/2022 |
11
|
389,300 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
21/02/2022 |
11.30
|
584,328 | 11 | 11.30 | 11 | 0 | 0 | 0 |
18/02/2022 |
11
|
776,133 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
17/02/2022 |
10.90
|
206,215 | 11 | 11 | 10.80 | 0 | 0 | 0 |
16/02/2022 |
11
|
328,800 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
15/02/2022 |
10.80
|
266,536 | 10.90 | 10.90 | 10.70 | 0 | 100 | -0.0 |
14/02/2022 |
10.90
|
368,400 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
11/02/2022 |
11.10
|
812,772 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
10/02/2022 |
10.80
|
502,639 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 |