Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1 | 6.58% | 15,292,800 | 360,016 | 5.8 |
14.20
16.20
16.20
|
2 tháng
(2024-07-22) |
2.50 | 18.25% | 26,826,900 | 381,016 | 6.3 |
13.60
16.20
16.20
|
3 tháng
(2024-06-20) |
6.47 | 66.46% | 36,399,000 | 402,016 | 6.5 |
9.73
16.20
16.20
|
6 tháng
(2024-03-22) |
8.88 | 121.27% | 49,733,589 | 430,916 | 6.8 |
7.23
16.20
16.20
|
12 tháng
(2023-09-25) |
8.97 | 124% | 70,285,219 | 442,416 | 6.9 |
6.79
16.20
16.20
|
24 tháng
(2022-09-29) |
8.90 | 121.97% | 82,967,420 | 445,716 | 6.9 |
6.07
16.20
16.20
|
36 tháng
(2021-11-25) |
4.63 | 40.04% | 91,073,301 | 445,716 | 6.9 |
5.98
16.20
16.20
|
60 tháng
(2021-11-25) |
4.63 | 40.04% | 91,073,301 | 445,716 | 6.9 |
5.98
16.20
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
8.93
|
13,600 | 8.62 | 8.93 | 8.31 | 0 | 0 | 0 |
25/04/2022 |
9.08
|
2,200 | 9.08 | 9.08 | 8.62 | 0 | 0 | 0 |
22/04/2022 |
9.08
|
28,900 | 8.93 | 9.16 | 8.54 | 0 | 0 | 0 |
21/04/2022 |
8.93
|
19,300 | 9.08 | 9.08 | 8.39 | 0 | 0 | 0 |
20/04/2022 |
9.08
|
10,600 | 9.70 | 9.70 | 9.01 | 0 | 0 | 0 |
19/04/2022 |
9.63
|
6,400 | 9.16 | 9.63 | 9.16 | 0 | 0 | 0 |
18/04/2022 |
9.01
|
35,900 | 9.08 | 9.39 | 8.93 | 0 | 0 | 0 |
14/04/2022 |
9.78
|
1,900 | 10.09 | 10.09 | 9.78 | 0 | 0 | 0 |
13/04/2022 |
10.09
|
8,400 | 9.94 | 10.09 | 9.86 | 0 | 0 | 0 |
12/04/2022 |
10.17
|
4,600 | 9.94 | 10.17 | 9.94 | 0 | 0 | 0 |
08/04/2022 |
10.33
|
14,300 | 9.94 | 10.33 | 9.94 | 0 | 0 | 0 |
07/04/2022 |
10.17
|
32,700 | 9.94 | 10.17 | 9.78 | 0 | 0 | 0 |
06/04/2022 |
10.02
|
36,400 | 10.25 | 10.25 | 9.78 | 0 | 0 | 0 |
05/04/2022 |
10.25
|
19,700 | 10.17 | 10.33 | 10.09 | 0 | 0 | 0 |
04/04/2022 |
10.33
|
12,300 | 10.33 | 10.40 | 10.17 | 0 | 0 | 0 |
31/03/2022 |
10.33
|
25,300 | 10.09 | 10.33 | 10.02 | 0 | 0 | 0 |
30/03/2022 |
10.25
|
31,600 | 10.40 | 10.40 | 10.09 | 0 | 0 | 0 |
29/03/2022 |
10.48
|
27,400 | 10.87 | 10.87 | 10.33 | 0 | 0 | 0 |
28/03/2022 |
10.56
|
50,100 | 10.09 | 10.87 | 10.09 | 0 | 0 | 0 |
25/03/2022 |
10.17
|
37,000 | 9.94 | 10.25 | 9.94 | 0 | 0 | 0 |
24/03/2022 |
10.02
|
43,000 | 9.94 | 10.09 | 9.94 | 0 | 0 | 0 |
23/03/2022 |
9.94
|
30,800 | 9.78 | 10.09 | 9.78 | 0 | 0 | 0 |
22/03/2022 |
10.17
|
134,800 | 9.86 | 10.17 | 9.86 | 0 | 0 | 0 |
21/03/2022 |
9.86
|
13,618 | 10.09 | 10.09 | 9.78 | 0 | 0 | 0 |
18/03/2022 |
9.94
|
42,200 | 9.86 | 10.09 | 9.70 | 0 | 0 | 0 |
17/03/2022 |
9.86
|
16,300 | 9.78 | 9.86 | 9.63 | 0 | 0 | 0 |
16/03/2022 |
9.78
|
29,122 | 9.55 | 9.78 | 9.47 | 0 | 0 | 0 |
15/03/2022 |
9.70
|
30,803 | 9.78 | 9.78 | 9.32 | 0 | 0 | 0 |
14/03/2022 |
9.78
|
20,600 | 10.02 | 10.09 | 9.70 | 0 | 0 | 0 |
11/03/2022 |
10.02
|
32,802 | 10.02 | 10.02 | 9.78 | 0 | 0 | 0 |
10/03/2022 |
10.02
|
73,610 | 9.70 | 10.48 | 9.63 | 0 | 0 | 0 |
09/03/2022 |
9.70
|
153,100 | 9.70 | 9.78 | 9.63 | 0 | 0 | 0 |
08/03/2022 |
9.70
|
51,200 | 9.78 | 9.86 | 9.63 | 0 | 0 | 0 |
07/03/2022 |
9.78
|
6,100 | 9.86 | 9.86 | 9.78 | 0 | 0 | 0 |
04/03/2022 |
9.86
|
33,500 | 9.86 | 9.94 | 9.70 | 0 | 0 | 0 |
03/03/2022 |
9.86
|
38,800 | 9.55 | 10.02 | 9.55 | 0 | 0 | 0 |
02/03/2022 |
9.55
|
29,500 | 9.32 | 9.70 | 9.32 | 0 | 0 | 0 |
01/03/2022 |
9.55
|
25,900 | 9.70 | 9.78 | 9.55 | 0 | 0 | 0 |
28/02/2022 |
9.78
|
5,500 | 9.55 | 9.86 | 9.47 | 0 | 0 | 0 |
25/02/2022 |
9.55
|
19,200 | 9.55 | 10.02 | 9.39 | 0 | 0 | 0 |
24/02/2022 |
9.55
|
47,000 | 9.78 | 9.86 | 9.55 | 0 | 0 | 0 |
23/02/2022 |
9.78
|
26,300 | 9.86 | 9.86 | 9.70 | 0 | 0 | 0 |
22/02/2022 |
9.86
|
54,500 | 9.86 | 10.09 | 9.70 | 0 | 0 | 0 |
21/02/2022 |
10.09
|
27,500 | 9.94 | 10.09 | 9.78 | 0 | 0 | 0 |
18/02/2022 |
10.09
|
48,200 | 10.25 | 10.25 | 9.86 | 0 | 0 | 0 |
17/02/2022 |
10.25
|
37,600 | 10.33 | 10.40 | 9.94 | 0 | 0 | 0 |
16/02/2022 |
10.33
|
21,500 | 10.87 | 10.87 | 10.09 | 0 | 0 | 0 |
15/02/2022 |
10.25
|
2,600 | 9.94 | 10.33 | 9.94 | 0 | 0 | 0 |
14/02/2022 |
10.25
|
38,600 | 10.64 | 10.64 | 9.70 | 0 | 0 | 0 |
11/02/2022 |
10.56
|
139,700 | 9.63 | 10.56 | 9.47 | 0 | 0 | 0 |
10/02/2022 |
9.63
|
7,400 | 9.55 | 9.63 | 9.47 | 0 | 0 | 0 |
09/02/2022 |
9.55
|
40,300 | 9.47 | 9.55 | 9.47 | 0 | 0 | 0 |
08/02/2022 |
9.47
|
110,700 | 9.39 | 9.63 | 9.39 | 0 | 0 | 0 |
07/02/2022 |
9.39
|
21,000 | 9.47 | 9.47 | 9.32 | 0 | 0 | 0 |
28/01/2022 |
9.24
|
50,200 | 9.16 | 9.32 | 9.16 | 0 | 0 | 0 |
27/01/2022 |
9.24
|
47,400 | 9.16 | 9.32 | 9.08 | 0 | 0 | 0 |
26/01/2022 |
9.24
|
81,400 | 9.24 | 9.32 | 9.16 | 0 | 0 | 0 |
25/01/2022 |
9.24
|
64,800 | 9.16 | 9.24 | 9.08 | 0 | 0 | 0 |
24/01/2022 |
9.16
|
82,900 | 9.16 | 9.32 | 9.08 | 0 | 0 | 0 |
21/01/2022 |
9.24
|
21,600 | 9.16 | 9.24 | 9.01 | 0 | 0 | 0 |
20/01/2022 |
9.16
|
71,200 | 9.01 | 9.24 | 8.93 | 0 | 0 | 0 |
19/01/2022 |
9.01
|
33,700 | 8.70 | 9.16 | 8.70 | 0 | 0 | 0 |
18/01/2022 |
9.08
|
37,200 | 9.24 | 9.32 | 9.08 | 0 | 0 | 0 |
17/01/2022 |
9.24
|
69,000 | 9.32 | 9.39 | 9.16 | 0 | 0 | 0 |
14/01/2022 |
9.32
|
47,200 | 9.32 | 9.32 | 9.16 | 0 | 0 | 0 |
13/01/2022 |
9.32
|
64,400 | 9.32 | 9.47 | 9.16 | 0 | 0 | 0 |
12/01/2022 |
9.32
|
88,500 | 9.63 | 9.94 | 9.16 | 0 | 0 | 0 |
11/01/2022 |
9.55
|
137,088 | 9.63 | 9.70 | 9.39 | 0 | 0 | 0 |
10/01/2022 |
9.39
|
209,100 | 9.39 | 9.94 | 9.39 | 0 | 0 | 0 |
07/01/2022 |
9.47
|
120,200 | 9.47 | 9.47 | 9.24 | 0 | 0 | 0 |
06/01/2022 |
9.32
|
92,400 | 9.63 | 9.63 | 9.32 | 0 | 0 | 0 |
05/01/2022 |
9.63
|
88,300 | 9.55 | 9.94 | 9.55 | 0 | 0 | 0 |
04/01/2022 |
9.47
|
181,800 | 9.24 | 9.47 | 9.16 | 0 | 0 | 0 |
31/12/2021 |
9.32
|
25,000 | 9.47 | 9.47 | 9.32 | 0 | 0 | 0 |
30/12/2021 |
9.55
|
40,600 | 9.55 | 9.63 | 9.32 | 0 | 0 | 0 |
29/12/2021 |
9.55
|
36,400 | 9.47 | 9.70 | 9.32 | 0 | 0 | 0 |
28/12/2021 |
9.47
|
163,500 | 9.47 | 9.47 | 9.16 | 0 | 0 | 0 |
27/12/2021 |
9.24
|
98,700 | 9.47 | 9.55 | 9.24 | 0 | 0 | 0 |
24/12/2021 |
9.47
|
58,000 | 9.32 | 9.63 | 9.32 | 0 | 0 | 0 |
23/12/2021 |
9.55
|
56,600 | 9.78 | 9.78 | 9.32 | 0 | 0 | 0 |
22/12/2021 |
9.47
|
82,400 | 9.94 | 10.09 | 9.39 | 0 | 0 | 0 |
21/12/2021 |
9.78
|
77,878 | 9.39 | 9.78 | 9.32 | 0 | 0 | 0 |
20/12/2021 |
9.47
|
45,400 | 9.86 | 9.86 | 9.24 | 0 | 0 | 0 |
17/12/2021 |
9.86
|
92,200 | 9.94 | 9.94 | 9.55 | 0 | 0 | 0 |
16/12/2021 |
9.94
|
112,000 | 10.02 | 10.02 | 9.63 | 0 | 0 | 0 |
15/12/2021 |
10.02
|
120,411 | 9.94 | 10.02 | 9.78 | 0 | 0 | 0 |
14/12/2021 |
10.02
|
154,411 | 10.09 | 10.25 | 9.78 | 0 | 0 | 0 |
13/12/2021 |
10.02
|
93,100 | 10.33 | 10.48 | 9.78 | 0 | 0 | 0 |
10/12/2021 |
10.25
|
65,800 | 10.17 | 10.48 | 9.70 | 0 | 0 | 0 |
09/12/2021 |
10.33
|
244,100 | 10.87 | 10.87 | 10.02 | 0 | 0 | 0 |
08/12/2021 |
11.10
|
138,100 | 10.87 | 11.41 | 10.87 | 0 | 0 | 0 |
07/12/2021 |
10.48
|
58,000 | 9.70 | 10.56 | 9.70 | 0 | 0 | 0 |
06/12/2021 |
9.70
|
596,300 | 9.70 | 10.48 | 9.70 | 0 | 0 | 0 |
03/12/2021 |
10.71
|
59,100 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
02/12/2021 |
11.88
|
96,600 | 11.88 | 12.81 | 11.88 | 0 | 0 | 0 |
01/12/2021 |
13.20
|
16,700 | 13.59 | 13.59 | 12.03 | 0 | 0 | 0 |
30/11/2021 |
13.20
|
421,800 | 15.22 | 15.22 | 13.20 | 0 | 0 | 0 |
29/11/2021 |
13.90
|
1,110,100 | 13.90 | 13.90 | 13.82 | 0 | 0 | 0 |
26/11/2021 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
25/11/2021 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |