Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 71,436 | 0 | 0 |
4.60
5
4.90
|
2 tháng
(2024-09-23) |
-0.10 | -2% | 245,111 | 0 | 0 |
4.50
5.10
4.90
|
3 tháng
(2024-08-26) |
-0.60 | -10.91% | 385,163 | 0 | 0 |
4.50
5.50
4.90
|
6 tháng
(2024-05-27) |
-1.50 | -23.44% | 1,437,194 | 3,900 | 0.0 |
4.50
8
4.90
|
12 tháng
(2023-11-28) |
-1.80 | -26.87% | 3,475,835 | 43,000 | 0.3 |
4.50
8.50
4.90
|
24 tháng
(2022-12-05) |
1.40 | 40% | 8,091,150 | 45,900 | 0.5 |
3
10.60
4.90
|
36 tháng
(2021-12-08) |
-4.40 | -47.31% | 14,448,301 | 49,130 | 0.6 |
2.70
10.70
4.90
|
60 tháng
(2019-12-19) |
1.40 | 40% | 37,717,527 | 49,130 | 0.6 |
1.40
10.70
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2022 |
8
|
6,902 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
07/02/2022 |
8.30
|
12,800 | 7.80 | 8.40 | 8 | 0 | 0 | 0 |
28/01/2022 |
7.80
|
2,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
27/01/2022 |
8
|
34,900 | 8 | 8 | 7.30 | 0 | 6,500 | -0.0 |
26/01/2022 |
8
|
9,400 | 7.90 | 8.10 | 7.30 | 0 | 0 | 0 |
25/01/2022 |
7.90
|
18,805 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
24/01/2022 |
8.60
|
40,810 | 9 | 9 | 8.20 | 0 | 0 | 0 |
21/01/2022 |
9
|
20,300 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
20/01/2022 |
8.90
|
10,307 | 8.20 | 8.90 | 8.10 | 0 | 0 | 0 |
19/01/2022 |
8.20
|
19,100 | 8 | 8.40 | 7.20 | 0 | 0 | 0 |
18/01/2022 |
8
|
59,100 | 8.80 | 8.80 | 8 | 0 | 3,100 | -0.0 |
17/01/2022 |
8.80
|
13,500 | 9 | 9.50 | 8.60 | 0 | 2,500 | -0.0 |
14/01/2022 |
9
|
35,716 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
13/01/2022 |
9.20
|
57,219 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
12/01/2022 |
9.40
|
69,710 | 10 | 10 | 9 | 0 | 0 | 0 |
11/01/2022 |
10
|
80,100 | 10.20 | 10.50 | 9.40 | 6,600 | 0 | 0.1 |
10/01/2022 |
10.20
|
145,508 | 10.70 | 10.70 | 10 | 2,000 | 0 | 0.0 |
07/01/2022 |
10.70
|
263,030 | 9.90 | 10.80 | 9.90 | 6,030 | 0 | 0.1 |
06/01/2022 |
9.90
|
175,019 | 9 | 9.90 | 8.90 | 1,500 | 0 | 0.0 |
05/01/2022 |
9
|
88,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
04/01/2022 |
9.10
|
45,243 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
31/12/2021 |
9.20
|
107,320 | 9.60 | 9.70 | 9.10 | 0 | 0 | 0 |
30/12/2021 |
9.60
|
119,700 | 10.30 | 10.50 | 9.40 | 0 | 0 | 0 |
29/12/2021 |
10.30
|
50,200 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
28/12/2021 |
10.30
|
398,949 | 9.90 | 10.80 | 9.90 | 0 | 0 | 0 |
27/12/2021 |
9.90
|
131,600 | 9 | 9.90 | 9.20 | 0 | 0 | 0 |
24/12/2021 |
9
|
25,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
23/12/2021 |
9
|
58,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
22/12/2021 |
9.20
|
41,000 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
21/12/2021 |
9.20
|
29,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
20/12/2021 |
9.20
|
53,000 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
17/12/2021 |
9
|
33,900 | 9 | 9.40 | 9 | 0 | 0 | 0 |
16/12/2021 |
9
|
52,000 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
15/12/2021 |
9.20
|
43,600 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
14/12/2021 |
8.90
|
28,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
13/12/2021 |
9.20
|
62,700 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
10/12/2021 |
8.90
|
63,303 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
09/12/2021 |
9.20
|
30,001 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
08/12/2021 |
9.30
|
73,420 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 |
07/12/2021 |
9.20
|
19,600 | 8.80 | 9.40 | 8.10 | 0 | 0 | 0 |
06/12/2021 |
8.80
|
69,803 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
03/12/2021 |
9.70
|
104,800 | 9.80 | 10.30 | 9.70 | 0 | 0 | 0 |
02/12/2021 |
9.80
|
81,410 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
01/12/2021 |
9.60
|
89,822 | 9.80 | 10 | 9.20 | 0 | 0 | 0 |
30/11/2021 |
9.80
|
50,001 | 9.90 | 10.10 | 9.30 | 0 | 0 | 0 |
29/11/2021 |
9.90
|
35,730 | 10.10 | 10.10 | 9.20 | 0 | 0 | 0 |
26/11/2021 |
10.10
|
70,100 | 10.20 | 10.60 | 9.50 | 0 | 0 | 0 |
25/11/2021 |
10.20
|
96,639 | 10.50 | 11 | 9.60 | 0 | 0 | 0 |
24/11/2021 |
10.50
|
104,430 | 10.10 | 11.10 | 10.10 | 0 | 0 | 0 |
23/11/2021 |
10.10
|
187,530 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
22/11/2021 |
10.50
|
214,620 | 10.60 | 11.60 | 9.90 | 0 | 0 | 0 |
19/11/2021 |
10.60
|
362,090 | 9.70 | 10.60 | 9.70 | 0 | 0 | 0 |
18/11/2021 |
9.70
|
318,950 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 |
17/11/2021 |
8.90
|
99,510 | 8.80 | 9 | 8.10 | 0 | 0 | 0 |
16/11/2021 |
8.80
|
289,646 | 9.40 | 9.90 | 8.60 | 0 | 0 | 0 |
15/11/2021 |
9.40
|
190,120 | 9.30 | 10.10 | 9.10 | 0 | 0 | 0 |
12/11/2021 |
9.30
|
151,630 | 9.30 | 9.60 | 9.10 | 0 | 0 | 0 |
11/11/2021 |
9.30
|
246,300 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 |
10/11/2021 |
8.80
|
351,500 | 8.10 | 8.90 | 7.90 | 0 | 0 | 0 |
09/11/2021 |
8.10
|
27,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
08/11/2021 |
8.20
|
203,200 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
05/11/2021 |
7.80
|
172,901 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
04/11/2021 |
7.80
|
53,500 | 7.20 | 7.80 | 7 | 0 | 0 | 0 |
03/11/2021 |
7.20
|
100,539 | 7.80 | 7.90 | 7.20 | 0 | 0 | 0 |
02/11/2021 |
7.80
|
56,700 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
01/11/2021 |
7.70
|
161,600 | 8 | 8.40 | 7.60 | 0 | 0 | 0 |
29/10/2021 |
8
|
249,040 | 7.40 | 8.10 | 7.70 | 0 | 0 | 0 |
28/10/2021 |
7.40
|
199,000 | 6.80 | 7.40 | 6.60 | 0 | 0 | 0 |
27/10/2021 |
6.80
|
30,100 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
26/10/2021 |
6.50
|
14,208 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
25/10/2021 |
6.80
|
46,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
22/10/2021 |
6.70
|
34,500 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
21/10/2021 |
6.40
|
41,108 | 6.20 | 6.50 | 6.30 | 0 | 0 | 0 |
20/10/2021 |
6.20
|
9,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
19/10/2021 |
6.20
|
6,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/10/2021 |
6.20
|
19,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
15/10/2021 |
6.10
|
13,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
14/10/2021 |
6.30
|
26,900 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
13/10/2021 |
6.10
|
4,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
12/10/2021 |
6.20
|
11,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
11/10/2021 |
6.30
|
2,600 | 6.20 | 6.40 | 6.30 | 0 | 0 | 0 |
08/10/2021 |
6.20
|
27,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
07/10/2021 |
6.30
|
31,800 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
06/10/2021 |
6.10
|
10,600 | 6.10 | 6.50 | 6 | 0 | 4,100 | -0.0 |
05/10/2021 |
6.10
|
16,600 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
04/10/2021 |
6.10
|
9,101 | 6 | 6.20 | 6.10 | 0 | 0 | 0 |
01/10/2021 |
6
|
42,200 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
30/09/2021 |
6.60
|
6,300 | 6.10 | 6.60 | 6.10 | 2,000 | 0 | 0.0 |
29/09/2021 |
6.10
|
6,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
28/09/2021 |
6.10
|
64,501 | 6.20 | 6.20 | 5.60 | 4,100 | 0 | 0.0 |
27/09/2021 |
6.20
|
81,200 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
24/09/2021 |
6.80
|
38,700 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
23/09/2021 |
7.30
|
101,101 | 7.70 | 8.20 | 7.30 | 0 | 0 | 0 |
22/09/2021 |
7.70
|
329,100 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
21/09/2021 |
7
|
66,100 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
20/09/2021 |
7.30
|
67,208 | 7.30 | 7.40 | 6.60 | 0 | 0 | 0 |
17/09/2021 |
7.30
|
10,400 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
16/09/2021 |
7.60
|
21,200 | 7 | 7.60 | 6.80 | 0 | 0 | 0 |
15/09/2021 |
7
|
152,813 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
14/09/2021 |
6.40
|
34,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |