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) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
4.70
|
105,200 | 4.80 | 4.90 | 4.30 | 0 | 300 | -0.0 |
22/04/2022 |
4.80
|
114,900 | 4.60 | 5.10 | 4 | 0 | 1,100 | -0.0 |
21/04/2022 |
4.60
|
277,200 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
20/04/2022 |
5.20
|
175,800 | 5.90 | 6 | 5.20 | 0 | 0 | 0 |
19/04/2022 |
5.90
|
109,300 | 6.20 | 6.50 | 5.80 | 0 | 0 | 0 |
18/04/2022 |
6.20
|
132,700 | 6.50 | 6.70 | 6.10 | 0 | 0 | 0 |
15/04/2022 |
6.50
|
82,500 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
14/04/2022 |
6.60
|
42,200 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
13/04/2022 |
6.60
|
118,608 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
12/04/2022 |
6.20
|
187,241 | 6.90 | 6.90 | 6.20 | 0 | 6,300 | -0.0 |
08/04/2022 |
6.90
|
110,100 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
07/04/2022 |
7
|
93,500 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
06/04/2022 |
7.30
|
172,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
05/04/2022 |
7.30
|
303,386 | 7.50 | 7.60 | 7 | 0 | 3,400 | -0.0 |
04/04/2022 |
7.50
|
115,400 | 7.70 | 7.80 | 7.40 | 200 | 0 | 0.0 |
01/04/2022 |
7.70
|
394,095 | 7.70 | 7.90 | 6.80 | 400 | 0 | 0.0 |
31/03/2022 |
7.70
|
251,810 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
30/03/2022 |
8.20
|
407,600 | 8.70 | 8.70 | 8 | 400 | 0 | 0.0 |
29/03/2022 |
8.70
|
712,537 | 8.30 | 8.80 | 8.30 | 6,000 | 0 | 0.1 |
28/03/2022 |
8.30
|
857,086 | 7.90 | 8.50 | 7.80 | 2,000 | 0 | 0.0 |
25/03/2022 |
7.90
|
128,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
24/03/2022 |
7.80
|
134,385 | 7.60 | 7.80 | 7.70 | 0 | 0 | 0 |
23/03/2022 |
7.60
|
261,938 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
22/03/2022 |
7.80
|
220,577 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
21/03/2022 |
7.80
|
252,965 | 7.70 | 8 | 7.40 | 0 | 200 | -0.0 |
18/03/2022 |
7.70
|
127,310 | 7.90 | 8 | 7.70 | 0 | 400 | -0.0 |
17/03/2022 |
7.90
|
200,321 | 7.60 | 8.50 | 7.60 | 0 | 200 | -0.0 |
16/03/2022 |
7.60
|
159,929 | 7.70 | 8 | 7.50 | 100 | 0 | 0.0 |
15/03/2022 |
7.70
|
136,400 | 7.80 | 7.80 | 7.40 | 100 | 0 | 0.0 |
14/03/2022 |
7.80
|
289,200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
11/03/2022 |
8.20
|
492,685 | 8.10 | 8.70 | 7.70 | 200 | 0 | 0.0 |
10/03/2022 |
8.10
|
346,708 | 7.70 | 8.20 | 7.70 | 0 | 100 | -0.0 |
09/03/2022 |
7.70
|
265,020 | 8.10 | 8.20 | 7.40 | 0 | 0 | 0 |
08/03/2022 |
8.10
|
529,092 | 7.60 | 8.70 | 7.30 | 0 | 3,600 | -0.0 |
07/03/2022 |
7.60
|
667,965 | 8 | 8.10 | 7.20 | 0 | 0 | 0 |
04/03/2022 |
8
|
573,691 | 8 | 9.20 | 7.70 | 400 | 0 | 0.0 |
03/03/2022 |
8
|
304,158 | 7.30 | 8 | 7.50 | 0 | 0 | 0 |
02/03/2022 |
7.30
|
657,320 | 6.50 | 7.30 | 6.30 | 0 | 0 | 0 |
01/03/2022 |
6.50
|
136,710 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
28/02/2022 |
6.40
|
140,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
25/02/2022 |
6.50
|
58,881 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
24/02/2022 |
6.70
|
173,400 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
23/02/2022 |
6.70
|
115,405 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
22/02/2022 |
6.50
|
161,437 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
21/02/2022 |
6.60
|
143,923 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
18/02/2022 |
6.50
|
80,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
17/02/2022 |
6.50
|
84,539 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
16/02/2022 |
6.40
|
105,030 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
15/02/2022 |
6.40
|
83,500 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
14/02/2022 |
6.30
|
50,800 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
11/02/2022 |
6.30
|
60,710 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
10/02/2022 |
6.50
|
104,100 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
09/02/2022 |
6.30
|
114,319 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
08/02/2022 |
6.50
|
52,069 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
07/02/2022 |
6.50
|
44,430 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
28/01/2022 |
6.10
|
71,610 | 6 | 6.70 | 5.80 | 0 | 0 | 0 |
27/01/2022 |
6
|
33,700 | 6.10 | 6.70 | 6 | 0 | 0 | 0 |
26/01/2022 |
6.10
|
46,200 | 6.30 | 6.90 | 6 | 0 | 0 | 0 |
25/01/2022 |
6.30
|
52,900 | 6.30 | 6.80 | 6 | 0 | 0 | 0 |
24/01/2022 |
6.30
|
72,301 | 6.70 | 7.50 | 6 | 0 | 0 | 0 |
21/01/2022 |
6.70
|
134,900 | 6.50 | 7.20 | 6.60 | 0 | 0 | 0 |
20/01/2022 |
6.50
|
123,100 | 5.90 | 6.50 | 5.70 | 0 | 0 | 0 |
19/01/2022 |
5.90
|
136,800 | 6.40 | 6.70 | 5.40 | 0 | 0 | 0 |
18/01/2022 |
6.40
|
250,900 | 6.90 | 7.50 | 6.20 | 0 | 2,000 | -0.0 |
17/01/2022 |
6.90
|
89,300 | 7.20 | 7.90 | 6.90 | 0 | 0 | 0 |
14/01/2022 |
7.20
|
232,282 | 6.70 | 7.50 | 6.50 | 0 | 0 | 0 |
13/01/2022 |
6.70
|
412,300 | 7.70 | 8.20 | 6.60 | 3,000 | 0 | 0.0 |
12/01/2022 |
7.70
|
191,600 | 8.30 | 8.60 | 7.40 | 100 | 0 | 0.0 |
11/01/2022 |
8.30
|
230,833 | 8.70 | 8.80 | 7.80 | 0 | 0 | 0 |
10/01/2022 |
8.70
|
431,066 | 8.30 | 9 | 8.30 | 0 | 1,200 | -0.0 |
07/01/2022 |
8.30
|
976,555 | 7.40 | 8.30 | 7.20 | 0 | 0 | 0 |
06/01/2022 |
7.40
|
168,492 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
05/01/2022 |
7.30
|
240,500 | 7.40 | 7.60 | 7.20 | 0 | 100 | -0.0 |
04/01/2022 |
7.40
|
177,500 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
31/12/2021 |
7.50
|
141,867 | 7.60 | 7.70 | 7.30 | 200 | 3,900 | -0.0 |
30/12/2021 |
7.60
|
342,446 | 7.80 | 8.10 | 7.40 | 300 | 0 | 0.0 |
29/12/2021 |
7.80
|
376,100 | 7.60 | 8 | 7.50 | 400 | 0 | 0.0 |
28/12/2021 |
7.60
|
490,600 | 7 | 7.80 | 6.80 | 400 | 4,400 | -0.0 |
27/12/2021 |
7
|
127,700 | 6.90 | 7 | 6.80 | 5,800 | 0 | 0.0 |
24/12/2021 |
6.90
|
220,510 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
23/12/2021 |
6.90
|
237,100 | 7 | 7.30 | 6.60 | 100 | 0 | 0.0 |
22/12/2021 |
7
|
206,600 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
21/12/2021 |
6.70
|
441,400 | 7.20 | 7.50 | 6.50 | 0 | 0 | 0 |
20/12/2021 |
7.20
|
166,900 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
17/12/2021 |
7.30
|
304,300 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
16/12/2021 |
7.40
|
104,800 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
15/12/2021 |
7.50
|
155,500 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
14/12/2021 |
7.60
|
129,402 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
13/12/2021 |
7.30
|
312,700 | 7.30 | 8.50 | 7.20 | 0 | 0 | 0 |
10/12/2021 |
7.30
|
222,600 | 7.80 | 7.90 | 7.20 | 3,400 | 0 | 0.0 |
09/12/2021 |
7.80
|
119,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
08/12/2021 |
7.80
|
104,500 | 7.80 | 8.20 | 7.50 | 0 | 0 | 0 |
07/12/2021 |
7.80
|
178,500 | 7.60 | 8.30 | 7.40 | 0 | 3,000 | -0.0 |
06/12/2021 |
7.60
|
236,417 | 8.20 | 8.60 | 7.60 | 0 | 100 | -0.0 |
03/12/2021 |
8.20
|
163,120 | 8.50 | 8.80 | 8 | 0 | 0 | 0 |
02/12/2021 |
8.50
|
174,105 | 8.40 | 8.60 | 8.30 | 3,000 | 400 | 0.0 |
01/12/2021 |
8.40
|
114,800 | 8.40 | 8.60 | 8.20 | 100 | 0 | 0.0 |
30/11/2021 |
8.40
|
186,000 | 8.30 | 9.30 | 8.20 | 0 | 600 | -0.0 |
29/11/2021 |
8.30
|
221,810 | 8.50 | 8.80 | 8 | 0 | 0 | 0 |
26/11/2021 |
8.50
|
238,900 | 8.40 | 9.10 | 8.20 | 400 | 0 | 0.0 |