Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 1.27% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-21) |
1.60 | 25% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-30) |
0.10 | 1.28% | 777,563 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-05) |
-2.96 | -27.03% | 1,565,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-16) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/12/2022 |
4.81
|
800 | 5.07 | 5.41 | 4.72 | 0 | 0 | 0 |
21/12/2022 |
5.07
|
2,200 | 5.07 | 5.49 | 4.98 | 0 | 0 | 0 |
20/12/2022 |
5.07
|
600 | 5.41 | 5.75 | 5.07 | 0 | 0 | 0 |
19/12/2022 |
5.41
|
100 | 5.24 | 5.41 | 5.41 | 0 | 0 | 0 |
16/12/2022 |
5.24
|
1,200 | 5.15 | 5.58 | 5.24 | 0 | 0 | 0 |
15/12/2022 |
5.15
|
900 | 5.32 | 5.58 | 5.15 | 0 | 0 | 0 |
14/12/2022 |
5.32
|
1,100 | 5.24 | 5.32 | 5.32 | 0 | 0 | 0 |
13/12/2022 |
5.24
|
1,200 | 5.41 | 5.41 | 4.98 | 0 | 0 | 0 |
12/12/2022 |
5.41
|
5,100 | 5.92 | 6.10 | 5.07 | 0 | 0 | 0 |
09/12/2022 |
5.92
|
100 | 5.41 | 5.92 | 5.92 | 0 | 0 | 0 |
08/12/2022 |
5.41
|
8,400 | 5.92 | 5.92 | 5.07 | 5,300 | 100 | 0.0 |
07/12/2022 |
5.92
|
100 | 5.75 | 5.92 | 5.92 | 0 | 0 | 0 |
06/12/2022 |
5.75
|
300 | 6.44 | 6.44 | 5.75 | 0 | 0 | 0 |
05/12/2022 |
6.44
|
708 | 6.35 | 6.53 | 5.41 | 0 | 0 | 0 |
02/12/2022 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
01/12/2022 |
6.35
|
122 | 6.10 | 6.35 | 6.35 | 0 | 0 | 0 |
30/11/2022 |
6.10
|
600 | 5.75 | 6.10 | 6.10 | 0 | 0 | 0 |
29/11/2022 |
5.75
|
100 | 5.32 | 5.75 | 5.75 | 0 | 0 | 0 |
28/11/2022 |
5.32
|
108 | 5.07 | 5.32 | 5.32 | 0 | 0 | 0 |
25/11/2022 |
5.07
|
100 | 4.72 | 5.07 | 5.07 | 0 | 0 | 0 |
24/11/2022 |
4.72
|
900 | 5.07 | 5.24 | 4.29 | 0 | 100 | -0.0 |
23/11/2022 |
5.07
|
3,400 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
22/11/2022 |
5.07
|
5,800 | 4.46 | 5.07 | 4.64 | 2,100 | 0 | 0.0 |
21/11/2022 |
4.46
|
20,474 | 4.64 | 4.98 | 4.29 | 0 | 0 | 0 |
18/11/2022 |
4.64
|
100 | 4.46 | 4.64 | 4.64 | 0 | 0 | 0 |
17/11/2022 |
4.46
|
400 | 4.04 | 4.46 | 4.38 | 0 | 0 | 0 |
16/11/2022 |
4.04
|
18,100 | 4.04 | 4.04 | 3.86 | 2,000 | 0 | 0.0 |
15/11/2022 |
4.04
|
6,500 | 4.64 | 5.32 | 4.04 | 0 | 0 | 0 |
14/11/2022 |
4.64
|
4,050 | 5.41 | 5.84 | 4.64 | 0 | 0 | 0 |
11/11/2022 |
5.41
|
1,000 | 6.10 | 6.10 | 5.41 | 0 | 0 | 0 |
10/11/2022 |
6.10
|
1,600 | 6.44 | 6.44 | 5.24 | 0 | 0 | 0 |
09/11/2022 |
6.44
|
200 | 6.44 | 6.44 | 5.49 | 0 | 100 | -0.0 |
08/11/2022 |
6.44
|
1,300 | 7.56 | 7.56 | 6.44 | 0 | 0 | 0 |
07/11/2022 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
04/11/2022 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
03/11/2022 |
7.56
|
100 | 7.30 | 7.56 | 7.56 | 0 | 0 | 0 |
02/11/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
01/11/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
31/10/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
28/10/2022 |
7.30
|
100 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
27/10/2022 |
6.70
|
100 | 6.27 | 6.70 | 6.70 | 0 | 0 | 0 |
26/10/2022 |
6.27
|
600 | 6.87 | 7.73 | 5.84 | 0 | 0 | 0 |
25/10/2022 |
6.87
|
1,000 | 7.56 | 7.56 | 6.87 | 0 | 0 | 0 |
24/10/2022 |
7.56
|
100 | 7.21 | 7.56 | 7.56 | 0 | 0 | 0 |
21/10/2022 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
20/10/2022 |
7.21
|
1 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
19/10/2022 |
7.21
|
100 | 7.04 | 7.21 | 7.21 | 0 | 0 | 0 |
18/10/2022 |
7.04
|
200 | 6.44 | 7.04 | 6.53 | 0 | 0 | 0 |
17/10/2022 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
14/10/2022 |
6.44
|
600 | 6.18 | 6.44 | 6.44 | 0 | 0 | 0 |
13/10/2022 |
6.18
|
100 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
12/10/2022 |
6.27
|
200 | 6.27 | 6.27 | 5.49 | 0 | 100 | -0.0 |
11/10/2022 |
6.27
|
11,300 | 6.53 | 6.53 | 6.27 | 6,300 | 0 | 0.0 |
10/10/2022 |
6.53
|
200 | 7.56 | 7.56 | 6.44 | 0 | 100 | -0.0 |
07/10/2022 |
7.56
|
100 | 7.04 | 7.56 | 7.56 | 0 | 0 | 0 |
06/10/2022 |
7.04
|
100 | 7.47 | 7.47 | 7.04 | 0 | 0 | 0 |
05/10/2022 |
7.47
|
108 | 6.78 | 7.47 | 7.47 | 0 | 0 | 0 |
04/10/2022 |
6.78
|
1,800 | 7.98 | 7.98 | 6.44 | 0 | 0 | 0 |
03/10/2022 |
7.98
|
300 | 7.90 | 7.98 | 6.78 | 0 | 0 | 0 |
30/09/2022 |
7.90
|
108 | 7.47 | 7.90 | 7.90 | 0 | 0 | 0 |
29/09/2022 |
7.47
|
300 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
28/09/2022 |
7.47
|
580 | 7.64 | 7.64 | 6.95 | 0 | 0 | 0 |
27/09/2022 |
7.64
|
200 | 7.04 | 7.64 | 7.04 | 0 | 100 | -0.0 |
26/09/2022 |
7.04
|
1,500 | 8.24 | 8.24 | 7.04 | 0 | 0 | 0 |
23/09/2022 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
22/09/2022 |
8.24
|
3,300 | 8.50 | 8.50 | 7.21 | 0 | 0 | 0 |
21/09/2022 |
8.50
|
1,115 | 9.53 | 9.53 | 8.16 | 0 | 0 | 0 |
20/09/2022 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
19/09/2022 |
9.53
|
100 | 9.02 | 9.53 | 9.53 | 0 | 0 | 0 |
16/09/2022 |
9.02
|
2,900 | 8.50 | 9.87 | 7.73 | 0 | 0 | 0 |
15/09/2022 |
8.50
|
4,200 | 7.73 | 8.67 | 8.50 | 0 | 0 | 0 |
14/09/2022 |
7.73
|
5,100 | 7.81 | 7.81 | 7.30 | 0 | 0 | 0 |
13/09/2022 |
7.81
|
400 | 7.98 | 7.98 | 6.44 | 0 | 0 | 0 |
12/09/2022 |
7.98
|
300 | 7.73 | 7.98 | 6.87 | 0 | 100 | -0.0 |
09/09/2022 |
7.73
|
203 | 8.41 | 8.41 | 7.73 | 0 | 0 | 0 |
08/09/2022 |
8.41
|
1,000 | 7.47 | 8.41 | 8.33 | 0 | 0 | 0 |
07/09/2022 |
7.47
|
534 | 8.41 | 8.41 | 7.47 | 0 | 0 | 0 |
06/09/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
05/09/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
31/08/2022 |
8.41
|
100 | 8.07 | 8.41 | 8.41 | 0 | 0 | 0 |
30/08/2022 |
8.07
|
0 | 8.16 | 8.07 | 8.07 | 0 | 0 | 0 |
29/08/2022 |
8.16
|
700 | 8.33 | 8.59 | 7.73 | 0 | 0 | 0 |
26/08/2022 |
8.33
|
1,300 | 8.41 | 8.50 | 7.73 | 0 | 0 | 0 |
25/08/2022 |
8.41
|
510 | 8.93 | 8.93 | 7.98 | 0 | 0 | 0 |
24/08/2022 |
8.93
|
600 | 8.50 | 8.93 | 8.50 | 0 | 0 | 0 |
23/08/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
22/08/2022 |
8.50
|
100 | 8.24 | 8.50 | 8.50 | 0 | 0 | 0 |
19/08/2022 |
8.24
|
1,198 | 8.59 | 8.59 | 8.24 | 0 | 0 | 0 |
18/08/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
17/08/2022 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
16/08/2022 |
8.59
|
1,100 | 8.67 | 8.67 | 7.90 | 0 | 0 | 0 |
15/08/2022 |
8.67
|
3,920 | 8.76 | 8.76 | 8.24 | 0 | 0 | 0 |
12/08/2022 |
8.76
|
400 | 9.02 | 9.02 | 8.24 | 0 | 0 | 0 |
11/08/2022 |
9.02
|
700 | 9.36 | 9.36 | 8.41 | 0 | 0 | 0 |
10/08/2022 |
9.36
|
200 | 9.27 | 9.36 | 9.36 | 0 | 0 | 0 |
09/08/2022 |
9.27
|
3,500 | 9.44 | 9.44 | 8.24 | 0 | 0 | 0 |
08/08/2022 |
9.44
|
20 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
05/08/2022 |
9.44
|
100 | 9.36 | 9.44 | 9.44 | 0 | 0 | 0 |
04/08/2022 |
9.36
|
2,100 | 9.10 | 9.79 | 9.02 | 0 | 0 | 0 |
03/08/2022 |
9.10
|
31,800 | 10.65 | 10.65 | 9.10 | 4,100 | 0 | 0.0 |