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) |
-0.20 | -4% | 86,100 | 0 | 0 |
4.10
5.20
4.80
|
2 tháng
(2024-07-22) |
1.10 | 29.73% | 187,000 | 0 | 0 |
3.30
5.20
4.80
|
3 tháng
(2024-06-21) |
-0.10 | -2.04% | 358,100 | 0 | 0 |
3.30
5.20
4.80
|
6 tháng
(2024-03-25) |
1.70 | 54.84% | 1,055,600 | -1,800 | -0.0 |
2.70
5.80
4.80
|
12 tháng
(2023-09-25) |
1.60 | 50% | 1,878,200 | -1,000 | -0.0 |
2.70
5.80
4.80
|
24 tháng
(2022-09-30) |
-0.10 | -2.04% | 2,930,848 | -500 | -0.0 |
2.70
5.80
4.80
|
36 tháng
(2021-10-05) |
-5.10 | -51.52% | 7,262,993 | 2,600 | 0.0 |
2.70
13.20
4.80
|
60 tháng
(2019-10-16) |
2.20 | 84.62% | 8,798,429 | 4,600 | 0.0 |
2.20
13.20
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/03/2022 |
9.80
|
21,900 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
28/03/2022 |
9.80
|
24,800 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
25/03/2022 |
9.80
|
24,400 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
24/03/2022 |
10.10
|
33,700 | 9.80 | 10.40 | 9.70 | 0 | 0 | 0 |
23/03/2022 |
9.80
|
17,600 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
22/03/2022 |
9.80
|
11,900 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
21/03/2022 |
9.70
|
10,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
18/03/2022 |
9.80
|
41,800 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
17/03/2022 |
9.60
|
22,600 | 10.10 | 10.10 | 8.60 | 0 | 0 | 0 |
16/03/2022 |
10.10
|
9,900 | 9.90 | 10.10 | 9.40 | 0 | 0 | 0 |
15/03/2022 |
9.90
|
39,900 | 10 | 10 | 9 | 0 | 0 | 0 |
14/03/2022 |
10
|
87,600 | 11.20 | 11.20 | 9.70 | 0 | 0 | 0 |
11/03/2022 |
11.20
|
59,700 | 11.90 | 11.90 | 11.20 | 0 | 0 | 0 |
10/03/2022 |
11.90
|
110,300 | 12.60 | 12.60 | 11.20 | 0 | 0 | 0 |
09/03/2022 |
12.60
|
122,800 | 11.80 | 12.90 | 11 | 0 | 0 | 0 |
08/03/2022 |
11.80
|
134,600 | 13.20 | 13.20 | 10.80 | 0 | 0 | 0 |
07/03/2022 |
13.20
|
199,308 | 11.40 | 13.50 | 10.50 | 0 | 0 | 0 |
04/03/2022 |
11.40
|
102,010 | 11.20 | 12.70 | 11.30 | 1,000 | 0 | 0.0 |
03/03/2022 |
11.20
|
117,820 | 10.30 | 11.20 | 10.50 | 0 | 0 | 0 |
02/03/2022 |
10.30
|
298,605 | 9 | 10.30 | 9 | 0 | 0 | 0 |
01/03/2022 |
9
|
30,400 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
28/02/2022 |
9.50
|
45,600 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
25/02/2022 |
8.70
|
79,910 | 8 | 9 | 8.20 | 0 | 0 | 0 |
24/02/2022 |
8
|
37,600 | 8.40 | 8.90 | 8 | 0 | 0 | 0 |
23/02/2022 |
8.40
|
8,500 | 8.20 | 8.50 | 8.30 | 0 | 0 | 0 |
22/02/2022 |
8.20
|
20,200 | 7.80 | 8.80 | 7.80 | 0 | 0 | 0 |
21/02/2022 |
7.80
|
21,600 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
18/02/2022 |
8.50
|
13,600 | 8 | 8.50 | 7.90 | 0 | 0 | 0 |
17/02/2022 |
8
|
24,315 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
16/02/2022 |
8.50
|
805 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
15/02/2022 |
8.60
|
2,301 | 8.30 | 8.60 | 8.40 | 0 | 0 | 0 |
14/02/2022 |
8.30
|
14,810 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
11/02/2022 |
8.70
|
3,000 | 8.70 | 8.90 | 8 | 0 | 0 | 0 |
10/02/2022 |
8.70
|
10,700 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
09/02/2022 |
8.50
|
3,800 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
08/02/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
07/02/2022 |
8.70
|
1,600 | 8.50 | 9.40 | 8.40 | 0 | 0 | 0 |
28/01/2022 |
8.50
|
600 | 8 | 8.80 | 8.50 | 0 | 0 | 0 |
27/01/2022 |
8
|
11,210 | 7.50 | 8.60 | 7.80 | 0 | 0 | 0 |
26/01/2022 |
7.50
|
1,800 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
25/01/2022 |
8.10
|
4,300 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
24/01/2022 |
8.50
|
600 | 8.30 | 8.60 | 7.50 | 0 | 0 | 0 |
21/01/2022 |
8.30
|
6,900 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
20/01/2022 |
8.60
|
7,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
19/01/2022 |
8.60
|
4,000 | 8.50 | 8.70 | 7.20 | 0 | 0 | 0 |
18/01/2022 |
8.50
|
25,700 | 8.50 | 9.10 | 7.60 | 0 | 0 | 0 |
17/01/2022 |
8.50
|
11,300 | 8.80 | 9.30 | 8.50 | 0 | 0 | 0 |
14/01/2022 |
8.80
|
8,200 | 8.90 | 9.40 | 8.70 | 0 | 0 | 0 |
13/01/2022 |
8.90
|
18,900 | 9.50 | 9.60 | 8.80 | 0 | 0 | 0 |
12/01/2022 |
9.50
|
8,300 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 |
11/01/2022 |
9.40
|
5,100 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
10/01/2022 |
9.80
|
73,641 | 9.20 | 9.90 | 8.90 | 0 | 0 | 0 |
07/01/2022 |
9.20
|
18,400 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
06/01/2022 |
9.30
|
8,700 | 9.20 | 9.50 | 7.80 | 0 | 0 | 0 |
05/01/2022 |
9.20
|
14,800 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
04/01/2022 |
9.20
|
2,800 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
31/12/2021 |
9.40
|
10,700 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
30/12/2021 |
9.20
|
15,319 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
29/12/2021 |
9.20
|
6,900 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
28/12/2021 |
9.20
|
6,400 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
27/12/2021 |
9.20
|
2,300 | 9 | 9.60 | 8.90 | 0 | 0 | 0 |
24/12/2021 |
9
|
2,600 | 8.90 | 9.70 | 8.60 | 0 | 0 | 0 |
23/12/2021 |
8.90
|
7,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
22/12/2021 |
9
|
4,700 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
21/12/2021 |
8.90
|
5,400 | 9.30 | 10 | 8.90 | 0 | 0 | 0 |
20/12/2021 |
9.30
|
2,600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
17/12/2021 |
9.50
|
4,200 | 8.90 | 10 | 8.80 | 0 | 0 | 0 |
16/12/2021 |
8.90
|
4,100 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
15/12/2021 |
8.90
|
5,300 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
14/12/2021 |
8.80
|
27,950 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
13/12/2021 |
9.10
|
15,506 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
10/12/2021 |
9
|
11,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
09/12/2021 |
9.30
|
32,100 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
08/12/2021 |
9.30
|
8,230 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
07/12/2021 |
9.50
|
5,800 | 9 | 9.50 | 9.30 | 0 | 0 | 0 |
06/12/2021 |
9
|
30,610 | 9.40 | 10 | 9 | 0 | 0 | 0 |
03/12/2021 |
9.40
|
14,200 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
02/12/2021 |
9.60
|
11,400 | 9.30 | 9.70 | 9.40 | 0 | 0 | 0 |
01/12/2021 |
9.30
|
23,500 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
30/11/2021 |
9.30
|
5,000 | 9.50 | 9.80 | 8.30 | 0 | 0 | 0 |
29/11/2021 |
9.50
|
17,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
26/11/2021 |
9.60
|
7,400 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
25/11/2021 |
10
|
20,300 | 9.70 | 10.10 | 9.90 | 0 | 0 | 0 |
24/11/2021 |
9.70
|
16,411 | 9.90 | 10.20 | 9.70 | 0 | 0 | 0 |
23/11/2021 |
9.90
|
9,600 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
22/11/2021 |
10.10
|
26,000 | 10.50 | 10.60 | 10 | 0 | 0 | 0 |
19/11/2021 |
10.50
|
28,400 | 10.90 | 10.90 | 10.10 | 0 | 0 | 0 |
18/11/2021 |
10.90
|
30,800 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
17/11/2021 |
10.60
|
12,500 | 10.90 | 11.20 | 10.40 | 0 | 0 | 0 |
16/11/2021 |
10.90
|
42,000 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
15/11/2021 |
11.50
|
57,400 | 11 | 11.80 | 10.50 | 0 | 0 | 0 |
12/11/2021 |
11
|
59,700 | 10.60 | 11 | 10 | 0 | 0 | 0 |
11/11/2021 |
10.60
|
113,200 | 9.30 | 10.60 | 9.20 | 0 | 0 | 0 |
10/11/2021 |
9.30
|
26,900 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
09/11/2021 |
9.20
|
54,000 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
08/11/2021 |
9.40
|
6,410 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
05/11/2021 |
9.40
|
26,600 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
04/11/2021 |
9.40
|
166,400 | 9 | 9.40 | 9 | 0 | 0 | 0 |
03/11/2021 |
9
|
165,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
02/11/2021 |
9.10
|
14,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |