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) |
25/11/2021 |
8.40
|
176,100 | 8.70 | 9.10 | 8.20 | 0 | 0 | 0 |
24/11/2021 |
8.70
|
113,500 | 8.30 | 9.20 | 8.30 | 0 | 700 | -0.0 |
23/11/2021 |
8.30
|
271,900 | 8.70 | 9.90 | 8 | 300 | 0 | 0.0 |
22/11/2021 |
8.70
|
189,337 | 9 | 9.90 | 8.50 | 0 | 3,600 | -0.0 |
19/11/2021 |
9
|
434,110 | 9.50 | 10.10 | 8.60 | 700 | 38,100 | -0.3 |
18/11/2021 |
9.50
|
487,323 | 9.60 | 10.10 | 9.30 | 0 | 100 | -0.0 |
17/11/2021 |
9.60
|
292,600 | 10 | 10.40 | 9.30 | 3,900 | 1,000 | 0.0 |
16/11/2021 |
10
|
649,600 | 9.70 | 10.30 | 9.80 | 38,100 | 0 | 0.4 |
15/11/2021 |
9.70
|
539,900 | 8.90 | 9.80 | 8.90 | 0 | 10,100 | -0.1 |
12/11/2021 |
8.90
|
219,054 | 8.70 | 9.20 | 8.60 | 0 | 0 | 0 |
11/11/2021 |
8.70
|
241,100 | 8.90 | 9.20 | 8.60 | 100 | 22,900 | -0.2 |
10/11/2021 |
8.90
|
169,700 | 8.80 | 9 | 8.60 | 13,100 | 0 | 0.1 |
09/11/2021 |
8.80
|
124,800 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
08/11/2021 |
8.80
|
87,100 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 |
05/11/2021 |
8.90
|
230,122 | 8.60 | 9.20 | 8.30 | 0 | 0 | 0 |
04/11/2021 |
8.60
|
238,300 | 8.90 | 9.20 | 8.30 | 100 | 0 | 0.0 |
03/11/2021 |
8.90
|
319,210 | 9.40 | 10 | 8.80 | 14,500 | 200 | 0.1 |
02/11/2021 |
9.40
|
171,703 | 9.80 | 10 | 9.30 | 8,300 | 0 | 0.1 |
01/11/2021 |
9.80
|
411,970 | 8.90 | 10.30 | 8.80 | 0 | 0 | 0 |
29/10/2021 |
8.90
|
204,919 | 9.20 | 10.30 | 8.80 | 100 | 0 | 0.0 |
28/10/2021 |
9.20
|
186,700 | 9.30 | 10.30 | 9 | 0 | 0 | 0 |
27/10/2021 |
9.30
|
265,300 | 9.50 | 9.70 | 9 | 0 | 100 | -0.0 |
26/10/2021 |
9.50
|
118,100 | 9.50 | 10.80 | 9.20 | 100 | 0 | 0.0 |
25/10/2021 |
9.50
|
152,900 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
22/10/2021 |
9.50
|
111,700 | 9.50 | 9.80 | 9.30 | 0 | 0 | 0 |
21/10/2021 |
9.50
|
116,000 | 9.50 | 9.80 | 9.30 | 0 | 0 | 0 |
20/10/2021 |
9.50
|
99,500 | 9.60 | 9.90 | 9.40 | 0 | 0 | 0 |
19/10/2021 |
9.60
|
152,000 | 9.60 | 11.20 | 9.30 | 0 | 0 | 0 |
18/10/2021 |
9.60
|
252,400 | 10 | 11 | 9.20 | 0 | 0 | 0 |
15/10/2021 |
10
|
403,400 | 10.10 | 11.30 | 10 | 0 | 0 | 0 |
14/10/2021 |
10.10
|
386,500 | 9.20 | 10.10 | 9.40 | 0 | 0 | 0 |
13/10/2021 |
9.20
|
431,200 | 8.10 | 9.20 | 8 | 0 | 0 | 0 |
12/10/2021 |
8.10
|
265,300 | 8.10 | 8.40 | 7.70 | 0 | 0 | 0 |
11/10/2021 |
8.10
|
170,000 | 8.10 | 9.30 | 8 | 0 | 0 | 0 |
08/10/2021 |
8.10
|
390,500 | 8.60 | 9.20 | 7.90 | 0 | 0 | 0 |
07/10/2021 |
8.60
|
131,400 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
06/10/2021 |
8.70
|
184,800 | 8.70 | 10 | 8.50 | 0 | 0 | 0 |
05/10/2021 |
8.70
|
413,300 | 8.90 | 10 | 8.50 | 2,000 | 0 | 0.0 |
04/10/2021 |
8.90
|
365,800 | 9.50 | 10.20 | 8.70 | 0 | 9,500 | -0.1 |
01/10/2021 |
9.50
|
139,022 | 9.40 | 10.20 | 8.10 | 7,520 | 7,520 | 0 |
30/09/2021 |
9.40
|
239,800 | 9.40 | 10.20 | 9.10 | 0 | 0 | 0 |
29/09/2021 |
9.40
|
1,161,568 | 9.90 | 10 | 8.90 | 5,500 | 16,000 | -0.1 |
28/09/2021 |
9.90
|
785,107 | 10.50 | 11.90 | 9 | 6,100 | 0 | 0.1 |
27/09/2021 |
10.50
|
957,150 | 9.20 | 10.50 | 9.20 | 4,500 | 5,000 | -0.0 |
24/09/2021 |
9.20
|
1,664,003 | 8.90 | 9.20 | 8.90 | 0 | 3,200 | -0.0 |
23/09/2021 |
8.90
|
2,141,168 | 7.90 | 8.90 | 6.70 | 0 | 5,000 | -0.0 |
22/09/2021 |
7.90
|
1,021,098 | 7.50 | 8.40 | 7.30 | 0 | 5,100 | -0.0 |
21/09/2021 |
7.50
|
1,377,207 | 6.70 | 7.50 | 6.80 | 4,200 | 10,000 | -0.0 |
20/09/2021 |
6.70
|
1,345,900 | 6.40 | 6.70 | 6 | 16,000 | 5,000 | 0.1 |
17/09/2021 |
6.40
|
959,660 | 5.80 | 6.60 | 5.20 | 5,000 | 0 | 0.0 |
16/09/2021 |
5.80
|
1,979,157 | 5.20 | 5.80 | 5.40 | 5,000 | 300 | 0.0 |
15/09/2021 |
5.20
|
1,120,300 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
14/09/2021 |
4.60
|
470,178 | 4.70 | 4.70 | 4.50 | 3,000 | 0 | 0.0 |
13/09/2021 |
4.70
|
452,800 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
10/09/2021 |
4.50
|
257,500 | 4.40 | 4.90 | 4.20 | 0 | 0 | 0 |
09/09/2021 |
4.40
|
269,100 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
08/09/2021 |
4.40
|
153,802 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
07/09/2021 |
4.50
|
475,540 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
06/09/2021 |
4.60
|
518,800 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
01/09/2021 |
4.40
|
373,200 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
31/08/2021 |
4.30
|
125,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
30/08/2021 |
4.30
|
110,000 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
27/08/2021 |
4.20
|
58,100 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
26/08/2021 |
4.20
|
129,700 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
25/08/2021 |
4.10
|
156,100 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
24/08/2021 |
4.20
|
100,600 | 4.10 | 4.80 | 4.10 | 0 | 0 | 0 |
23/08/2021 |
4.10
|
89,500 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
20/08/2021 |
4.30
|
202,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
19/08/2021 |
4.50
|
58,800 | 4.50 | 4.90 | 4.30 | 0 | 0 | 0 |
18/08/2021 |
4.50
|
219,000 | 4.40 | 4.90 | 4.30 | 0 | 0 | 0 |
17/08/2021 |
4.40
|
110,300 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
16/08/2021 |
4.50
|
175,100 | 4.50 | 4.90 | 4.40 | 100 | 100 | 0 |
13/08/2021 |
4.50
|
167,100 | 4.50 | 5 | 4.30 | 0 | 200 | -0.0 |
12/08/2021 |
4.50
|
281,900 | 4.60 | 4.70 | 4.40 | 0 | 200 | -0.0 |
11/08/2021 |
4.60
|
426,500 | 5.10 | 5.60 | 4.60 | 0 | 0 | 0 |
10/08/2021 |
5.10
|
580,510 | 4.70 | 5.10 | 4.60 | 300 | 0 | 0.0 |
09/08/2021 |
4.70
|
494,510 | 4.40 | 4.80 | 4.30 | 200 | 0 | 0.0 |
06/08/2021 |
4.40
|
380,200 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
05/08/2021 |
4
|
210,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
04/08/2021 |
4
|
201,600 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
03/08/2021 |
3.90
|
81,500 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
02/08/2021 |
4
|
90,600 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
30/07/2021 |
4
|
91,400 | 4 | 4.10 | 3.90 | 0 | 1,200 | -0.0 |
29/07/2021 |
4
|
51,400 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
28/07/2021 |
4.10
|
46,200 | 4.10 | 4.60 | 3.90 | 0 | 0 | 0 |
27/07/2021 |
4.10
|
126,900 | 4 | 4.60 | 4 | 200 | 0 | 0.0 |
26/07/2021 |
4
|
40,930 | 3.80 | 4.50 | 3.90 | 0 | 0 | 0 |
23/07/2021 |
3.80
|
95,714 | 4.10 | 4.40 | 3.80 | 0 | 0 | 0 |
22/07/2021 |
4.10
|
44,900 | 4 | 4.30 | 4 | 0 | 0 | 0 |
21/07/2021 |
4
|
59,530 | 3.90 | 4.30 | 3.80 | 1,000 | 0 | 0.0 |
20/07/2021 |
3.90
|
159,600 | 3.70 | 4.30 | 3.70 | 0 | 0 | 0 |
19/07/2021 |
3.70
|
251,900 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
16/07/2021 |
4
|
77,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
15/07/2021 |
4.10
|
66,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
14/07/2021 |
4
|
420,600 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
13/07/2021 |
4.10
|
88,483 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
12/07/2021 |
4.10
|
552,600 | 4.30 | 4.60 | 3.80 | 100 | 1,200 | -0.0 |
09/07/2021 |
4.30
|
334,000 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
08/07/2021 |
4.60
|
115,083 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
07/07/2021 |
4.60
|
348,501 | 4.60 | 4.60 | 4.30 | 300 | 0 | 0.0 |