Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.90 | -31.03% | 7,592,809 | 0 | 0 |
2
3.10
2
|
2 tháng
(2024-09-26) |
-1.80 | -47.37% | 15,375,919 | 0 | 0 |
2
3.80
2
|
3 tháng
(2024-08-27) |
-1.90 | -48.72% | 20,189,079 | 0 | 0 |
2
4
2
|
6 tháng
(2024-05-29) |
-1.70 | -45.95% | 51,564,835 | -840 | -0.0 |
2
4.60
2
|
12 tháng
(2023-12-01) |
-1.50 | -42.86% | 82,527,672 | -3,040 | -0.0 |
2
4.60
2
|
24 tháng
(2022-12-06) |
-1.70 | -45.95% | 199,384,987 | -28,901 | -0.1 |
2
5.30
2
|
36 tháng
(2021-12-13) |
-9.60 | -82.76% | 318,596,075 | -56,735 | -0.4 |
2
12.70
2
|
60 tháng
(2019-12-23) |
-4.01 | -66.74% | 486,954,406 | -490,899 | -5.1 |
2
12.80
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
20/01/2022 |
10.30
|
313,200 | 9.70 | 10.40 | 9.40 | 0 | 0 | 0 |
19/01/2022 |
9.70
|
292,300 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
18/01/2022 |
9.30
|
787,300 | 9.50 | 9.90 | 9.20 | 0 | 10,000 | -0.1 |
17/01/2022 |
9.50
|
750,712 | 10.50 | 11 | 9.50 | 0 | 16,000 | -0.2 |
14/01/2022 |
10.50
|
654,721 | 10.80 | 11.10 | 10.20 | 0 | 100 | -0.0 |
13/01/2022 |
10.80
|
1,548,389 | 12 | 12 | 10.80 | 0 | 0 | 0 |
12/01/2022 |
12
|
732,900 | 12.30 | 12.30 | 11.50 | 0 | 0 | 0 |
11/01/2022 |
12.30
|
783,256 | 12.50 | 12.70 | 12.10 | 0 | 0 | 0 |
10/01/2022 |
12.50
|
2,656,356 | 12.20 | 13.10 | 12.20 | 0 | 0 | 0 |
07/01/2022 |
12.20
|
924,841 | 11.90 | 12.30 | 11.90 | 0 | 0 | 0 |
06/01/2022 |
11.90
|
722,845 | 11.90 | 12.10 | 11.70 | 0 | 0 | 0 |
05/01/2022 |
11.90
|
677,026 | 12.40 | 12.50 | 11.90 | 0 | 100 | -0.0 |
04/01/2022 |
12.40
|
828,674 | 11.70 | 12.40 | 11.60 | 0 | 0 | 0 |
31/12/2021 |
11.70
|
659,301 | 11.90 | 11.90 | 11.60 | 0 | 200 | -0.0 |
30/12/2021 |
11.90
|
874,165 | 12.20 | 12.30 | 11.90 | 0 | 0 | 0 |
29/12/2021 |
12.20
|
1,096,960 | 12.40 | 12.70 | 12 | 0 | 300 | -0.0 |
28/12/2021 |
12.40
|
1,187,880 | 12.50 | 12.60 | 12 | 0 | 80 | -0.0 |
27/12/2021 |
12.50
|
920,312 | 12.70 | 13.10 | 12.20 | 0 | 0 | 0 |
24/12/2021 |
12.70
|
2,155,499 | 11.70 | 12.80 | 11.70 | 0 | 500 | -0.0 |
23/12/2021 |
11.70
|
1,160,460 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 |
22/12/2021 |
11.60
|
929,362 | 11.60 | 11.70 | 11.30 | 0 | 0 | 0 |
21/12/2021 |
11.60
|
699,532 | 11.30 | 11.80 | 11.30 | 0 | 0 | 0 |
20/12/2021 |
11.30
|
643,890 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
17/12/2021 |
11.90
|
457,145 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
16/12/2021 |
11.80
|
667,491 | 11.60 | 12.10 | 11.40 | 0 | 0 | 0 |
15/12/2021 |
11.60
|
586,200 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 |
14/12/2021 |
11.60
|
473,683 | 11.60 | 11.90 | 11.50 | 0 | 0 | 0 |
13/12/2021 |
11.60
|
767,397 | 11.50 | 12.20 | 11.30 | 0 | 0 | 0 |
10/12/2021 |
11.50
|
509,300 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
09/12/2021 |
11.50
|
371,105 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 |
08/12/2021 |
11.50
|
342,830 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
07/12/2021 |
11.70
|
679,811 | 11.30 | 11.80 | 11 | 0 | 0 | 0 |
06/12/2021 |
11.30
|
1,311,213 | 12.30 | 12.30 | 11.10 | 0 | 400 | -0.0 |
03/12/2021 |
12.30
|
1,125,412 | 12.80 | 13.20 | 12.10 | 0 | 400 | -0.0 |
02/12/2021 |
12.80
|
1,422,900 | 12.40 | 13.20 | 12.10 | 0 | 0 | 0 |
01/12/2021 |
12.40
|
798,254 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
30/11/2021 |
12.70
|
1,484,080 | 12.50 | 13.30 | 12.40 | 0 | 0 | 0 |
29/11/2021 |
12.50
|
1,897,670 | 11.70 | 12.50 | 11.20 | 0 | 0 | 0 |
26/11/2021 |
11.70
|
1,209,400 | 11.90 | 12.30 | 11.50 | 0 | 0 | 0 |
25/11/2021 |
11.90
|
960,640 | 12.30 | 12.30 | 11.60 | 0 | 0 | 0 |
24/11/2021 |
12.30
|
979,012 | 12.40 | 13.30 | 12.10 | 0 | 0 | 0 |
23/11/2021 |
12.40
|
892,740 | 12.60 | 12.70 | 11.90 | 0 | 0 | 0 |
22/11/2021 |
12.60
|
1,725,252 | 12.40 | 13.60 | 11.90 | 0 | 500 | -0.0 |
19/11/2021 |
12.40
|
4,169,010 | 11.50 | 12.60 | 11.40 | 0 | 300 | -0.0 |
18/11/2021 |
11.50
|
1,161,205 | 11.40 | 11.70 | 11.20 | 0 | 0 | 0 |
17/11/2021 |
11.40
|
858,625 | 11.20 | 11.80 | 11.20 | 0 | 1,000 | -0.0 |
16/11/2021 |
11.20
|
916,490 | 11.60 | 11.70 | 11.20 | 0 | 0 | 0 |
15/11/2021 |
11.60
|
2,020,502 | 11.60 | 12.20 | 11.10 | 0 | 0 | 0 |
12/11/2021 |
11.60
|
927,863 | 11.70 | 11.80 | 11.30 | 0 | 0 | 0 |
11/11/2021 |
11.70
|
1,501,415 | 11.60 | 12.20 | 11.30 | 0 | 0 | 0 |
10/11/2021 |
11.60
|
2,524,896 | 10.60 | 11.60 | 10.30 | 0 | 476 | -0.0 |
09/11/2021 |
10.60
|
1,074,948 | 10.90 | 11 | 10.40 | 0 | 50,000 | -0.5 |
08/11/2021 |
10.90
|
1,494,259 | 10.80 | 11.50 | 10.70 | 0 | 20,200 | -0.2 |
05/11/2021 |
10.80
|
2,750,570 | 9.90 | 10.80 | 9.90 | 0 | 500 | -0.0 |
04/11/2021 |
9.90
|
940,328 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
03/11/2021 |
9.70
|
1,428,867 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
02/11/2021 |
9.80
|
1,072,352 | 9.70 | 10 | 9.70 | 0 | 300 | -0.0 |
01/11/2021 |
9.70
|
1,471,097 | 9.80 | 10.30 | 9.70 | 0 | 300 | -0.0 |
29/10/2021 |
9.80
|
974,168 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
28/10/2021 |
9.70
|
1,437,520 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
27/10/2021 |
9.30
|
1,233,300 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
26/10/2021 |
9.10
|
152,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
25/10/2021 |
9
|
624,700 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
22/10/2021 |
9.30
|
247,700 | 9.10 | 9.30 | 9.10 | 0 | 1,760 | -0.0 |
21/10/2021 |
9.10
|
83,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
20/10/2021 |
9.10
|
381,100 | 8.90 | 9.30 | 8.90 | 0 | 16,000 | -0.1 |
19/10/2021 |
8.90
|
110,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
18/10/2021 |
9
|
118,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
15/10/2021 |
9
|
116,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
14/10/2021 |
9
|
111,900 | 8.90 | 9.10 | 8.80 | 0 | 4,040 | -0.0 |
13/10/2021 |
8.90
|
132,300 | 9 | 9.10 | 8.80 | 0 | 80 | -0.0 |
12/10/2021 |
9
|
108,900 | 9.10 | 9.10 | 8.80 | 0 | 5,200 | -0.0 |
11/10/2021 |
9.10
|
108,700 | 9.10 | 9.10 | 8.90 | 0 | 2,000 | -0.0 |
08/10/2021 |
9.10
|
140,200 | 9.20 | 9.40 | 9 | 0 | 500 | -0.0 |
07/10/2021 |
9.20
|
273,390 | 8.90 | 9.50 | 8.80 | 0 | 9,000 | -0.1 |
06/10/2021 |
8.90
|
69,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
05/10/2021 |
8.90
|
154,450 | 8.60 | 9 | 8.50 | 0 | 5,000 | -0.0 |
04/10/2021 |
8.60
|
195,984 | 8.60 | 8.70 | 8.40 | 0 | 100 | -0.0 |
01/10/2021 |
8.60
|
136,240 | 8.80 | 8.80 | 8.60 | 112,000 | 112,000 | 0 |
30/09/2021 |
8.80
|
97,516 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
29/09/2021 |
8.70
|
98,560 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
28/09/2021 |
8.70
|
280,642 | 8.60 | 8.80 | 8.20 | 0 | 0 | 0 |
27/09/2021 |
8.60
|
442,150 | 9.20 | 9.40 | 8.60 | 0 | 0 | 0 |
24/09/2021 |
9.20
|
168,220 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
23/09/2021 |
9.40
|
506,578 | 9.90 | 10.20 | 9.40 | 0 | 0 | 0 |
22/09/2021 |
9.90
|
916,108 | 9 | 9.90 | 8.90 | 0 | 7,800 | -0.1 |
21/09/2021 |
9
|
308,500 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
20/09/2021 |
9.10
|
262,211 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
17/09/2021 |
9.30
|
212,952 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
16/09/2021 |
9.30
|
101,558 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
15/09/2021 |
9.30
|
181,900 | 9.10 | 9.40 | 9 | 0 | 900 | -0.0 |