Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -17.24% | 7,725,500 | 0 | 0 |
2.40
3.10
2.40
|
2 tháng
(2024-09-13) |
-1.30 | -35.14% | 16,493,700 | 0 | 0 |
2.40
4
2.40
|
3 tháng
(2024-08-14) |
-1.40 | -36.84% | 19,980,200 | 0 | 0 |
2.40
4
2.40
|
6 tháng
(2024-05-16) |
-1.10 | -31.43% | 53,155,700 | -840 | -0.0 |
2.40
4.60
2.40
|
12 tháng
(2023-11-20) |
-1.20 | -33.33% | 82,649,952 | -3,040 | -0.0 |
2.40
4.60
2.40
|
24 tháng
(2022-11-23) |
-0.80 | -25% | 200,475,260 | -28,901 | -0.1 |
2.40
5.30
2.40
|
36 tháng
(2021-11-29) |
-10.10 | -80.80% | 326,561,186 | -57,535 | -0.4 |
2.40
12.80
2.40
|
60 tháng
(2019-12-09) |
-3.68 | -60.53% | 485,492,172 | -522,389 | -5.4 |
2.40
12.80
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
09/02/2022 |
10.80
|
571,056 | 10.30 | 10.90 | 10.30 | 0 | 0 | 0 |
08/02/2022 |
10.30
|
478,380 | 10 | 10.50 | 10 | 0 | 0 | 0 |
07/02/2022 |
10
|
270,373 | 9.30 | 10 | 9.40 | 0 | 0 | 0 |
28/01/2022 |
9.30
|
241,106 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
27/01/2022 |
9.40
|
216,921 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
26/01/2022 |
9.50
|
154,319 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
25/01/2022 |
9.60
|
246,429 | 9.30 | 9.80 | 9.20 | 0 | 0 | 0 |
24/01/2022 |
9.30
|
566,700 | 10 | 10 | 9 | 0 | 0 | 0 |
21/01/2022 |
10
|
367,451 | 10.30 | 10.30 | 10 | 0 | 100 | -0.0 |