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) |
-6.80 | -52.71% | 187,900 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,700 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-24) |
-6.80 | -52.71% | 224,400 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,989,111 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-26) |
0.80 | 15.09% | 4,335,643 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-10-03) |
-0.60 | -8.96% | 6,593,093 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-06) |
-6.20 | -50.41% | 10,649,071 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-17) |
-0.90 | -12.86% | 13,455,089 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
19/09/2022 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/09/2022 |
6.70
|
910 | 6 | 6.70 | 6 | 0 | 0 | 0 |
15/09/2022 |
6.40
|
6,634 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
14/09/2022 |
6.80
|
57 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
13/09/2022 |
6.80
|
28 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
12/09/2022 |
6.80
|
7,000 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
09/09/2022 |
6.10
|
400 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
08/09/2022 |
7
|
1,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
07/09/2022 |
6.80
|
1,900 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
06/09/2022 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
05/09/2022 |
6.90
|
1,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
31/08/2022 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
30/08/2022 |
6.50
|
1,800 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
29/08/2022 |
6.30
|
3,600 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
26/08/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/08/2022 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
24/08/2022 |
7.10
|
1,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
23/08/2022 |
7.20
|
2,300 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
22/08/2022 |
6.80
|
200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
19/08/2022 |
7.10
|
1,900 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
18/08/2022 |
7.10
|
600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
17/08/2022 |
7.30
|
2,500 | 7 | 7.40 | 7 | 0 | 0 | 0 |
16/08/2022 |
7
|
5,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
15/08/2022 |
6.90
|
200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
12/08/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
11/08/2022 |
7.30
|
15,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
10/08/2022 |
7.20
|
7,200 | 7 | 7.20 | 6.30 | 0 | 0 | 0 |
09/08/2022 |
7.20
|
2,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
08/08/2022 |
7.30
|
11,600 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
05/08/2022 |
7.70
|
4,800 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
04/08/2022 |
7.40
|
10,600 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
03/08/2022 |
7
|
25,500 | 7 | 7.50 | 4.50 | 0 | 0 | 0 |
02/08/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
01/08/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
29/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
28/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
27/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
26/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
25/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
22/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
21/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
20/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
19/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
18/07/2022 |
7
|
0 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
15/07/2022 |
6.50
|
9,050 | 7 | 7.20 | 6.50 | 0 | 0 | 0 |
14/07/2022 |
7
|
2,701 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
13/07/2022 |
6.40
|
24,900 | 7 | 7.60 | 6.30 | 0 | 0 | 0 |
12/07/2022 |
7
|
23,829 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
11/07/2022 |
7.70
|
1,800 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
08/07/2022 |
8.40
|
28,600 | 8.60 | 8.70 | 7.80 | 0 | 0 | 0 |
07/07/2022 |
8.60
|
3,100 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
06/07/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
05/07/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
04/07/2022 |
8.90
|
800 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
01/07/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
30/06/2022 |
8.90
|
300 | 9 | 9 | 8.60 | 0 | 0 | 0 |
29/06/2022 |
9
|
1 | 9 | 9 | 9 | 0 | 0 | 0 |
28/06/2022 |
9
|
5,600 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
27/06/2022 |
8.40
|
1,200 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
24/06/2022 |
8.40
|
2,910 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
23/06/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
22/06/2022 |
9.20
|
1,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
21/06/2022 |
9.20
|
1,300 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
20/06/2022 |
9.30
|
100 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
17/06/2022 |
9.70
|
4,600 | 9 | 9.70 | 9 | 0 | 0 | 0 |
16/06/2022 |
9
|
307 | 9 | 9 | 9 | 0 | 0 | 0 |
15/06/2022 |
9
|
3,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
14/06/2022 |
9.20
|
9,800 | 9 | 9.20 | 9 | 0 | 0 | 0 |
13/06/2022 |
9
|
3,101 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
10/06/2022 |
9.50
|
312 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
09/06/2022 |
9.50
|
4,360 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
08/06/2022 |
9.80
|
2,003 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 |
07/06/2022 |
9.20
|
11,170 | 10 | 10.20 | 9.20 | 0 | 0 | 0 |
06/06/2022 |
10
|
9,119 | 9.50 | 10 | 9.60 | 0 | 0 | 0 |
03/06/2022 |
9.50
|
7,500 | 9.30 | 10.20 | 9.30 | 0 | 0 | 0 |
02/06/2022 |
9.30
|
22,365 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
01/06/2022 |
8.50
|
3,801 | 8.40 | 8.50 | 8.50 | 0 | 0 | 0 |
31/05/2022 |
8.40
|
7,410 | 8.20 | 8.70 | 8.40 | 0 | 0 | 0 |
30/05/2022 |
8.20
|
3,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
27/05/2022 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
26/05/2022 |
8.20
|
2,614 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
25/05/2022 |
8.40
|
268 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
24/05/2022 |
8.40
|
400 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
23/05/2022 |
8.40
|
406 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
20/05/2022 |
8.40
|
1,400 | 8 | 8.40 | 8 | 0 | 0 | 0 |
19/05/2022 |
8
|
2,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
18/05/2022 |
8.30
|
107 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
17/05/2022 |
8.30
|
3,826 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
16/05/2022 |
8.50
|
7,810 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
13/05/2022 |
8.80
|
1,200 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
12/05/2022 |
9.20
|
567 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
11/05/2022 |
9.40
|
200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
10/05/2022 |
9.60
|
11,700 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
09/05/2022 |
9.70
|
400 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
06/05/2022 |
9.80
|
900 | 10.70 | 10.70 | 9.80 | 0 | 0 | 0 |
05/05/2022 |
10.70
|
11,435 | 10.50 | 10.90 | 10.40 | 0 | 0 | 0 |
04/05/2022 |
10.50
|
5,000 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
29/04/2022 |
11.10
|
12,100 | 10.10 | 11.10 | 10.20 | 0 | 0 | 0 |
28/04/2022 |
10.10
|
11,600 | 9.70 | 10.40 | 9.70 | 0 | 0 | 0 |