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) |
-0.40 | -6.45% | 300 | 0 | 0 |
5.70
6.50
5.80
|
2 tháng
(2024-07-22) |
0.40 | 7.41% | 1,500 | 0 | 0 |
5.40
6.50
5.80
|
3 tháng
(2024-06-21) |
-0.50 | -7.94% | 11,000 | 0 | 0 |
5
6.50
5.80
|
6 tháng
(2024-04-01) |
-0.70 | -10.77% | 31,200 | 0 | 0 |
4.40
6.50
5.80
|
12 tháng
(2023-09-29) |
-0.60 | -9.38% | 74,300 | 100 | 0.0 |
4.40
6.50
5.80
|
24 tháng
(2022-09-30) |
-0.20 | -3.33% | 189,195 | 100 | 0.0 |
4.40
7.90
5.80
|
36 tháng
(2021-10-05) |
-0.50 | -7.94% | 837,455 | 100 | 0.0 |
4.40
8.10
5.80
|
60 tháng
(2019-10-16) |
-0.20 | -3.33% | 1,284,154 | -600 | -0.0 |
4.40
9.60
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/03/2022 |
7.70
|
12,300 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
25/03/2022 |
7.60
|
900 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
24/03/2022 |
7.80
|
2,300 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
23/03/2022 |
7.30
|
2,964 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
22/03/2022 |
7.10
|
522 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
21/03/2022 |
7.10
|
3,020 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
18/03/2022 |
7.20
|
1,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/03/2022 |
7.20
|
4,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
16/03/2022 |
7.20
|
1,240 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
15/03/2022 |
7.20
|
5,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
14/03/2022 |
7.20
|
500 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
11/03/2022 |
7.10
|
1,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
10/03/2022 |
7.20
|
700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
09/03/2022 |
7.20
|
100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
08/03/2022 |
7.30
|
1,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
07/03/2022 |
7.30
|
5,900 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
04/03/2022 |
7.30
|
300 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
03/03/2022 |
7.20
|
1,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
02/03/2022 |
7.20
|
100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
01/03/2022 |
7.30
|
1,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
28/02/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
25/02/2022 |
7.40
|
3,400 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
24/02/2022 |
7.50
|
15,470 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
23/02/2022 |
7.30
|
7,145 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
22/02/2022 |
7.20
|
1,900 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
21/02/2022 |
7
|
710 | 7 | 7 | 6.30 | 0 | 0 | 0 |
18/02/2022 |
7
|
900 | 7 | 7 | 7 | 0 | 0 | 0 |
17/02/2022 |
7
|
800 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
16/02/2022 |
7.10
|
400 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
15/02/2022 |
6.90
|
2,946 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/02/2022 |
6.90
|
410 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/02/2022 |
6.90
|
300 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
10/02/2022 |
7.30
|
104 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
09/02/2022 |
7.20
|
1,800 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
08/02/2022 |
7.20
|
7,596 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
07/02/2022 |
7.50
|
8,920 | 7 | 7.70 | 6.50 | 0 | 0 | 0 |
28/01/2022 |
7
|
2,300 | 6.70 | 7 | 6.40 | 0 | 0 | 0 |
27/01/2022 |
6.70
|
6,900 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
26/01/2022 |
6.60
|
1,500 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 |
25/01/2022 |
6.60
|
1,000 | 7 | 7 | 6.50 | 0 | 0 | 0 |
24/01/2022 |
7
|
801 | 6.80 | 7.10 | 6.50 | 0 | 0 | 0 |
21/01/2022 |
6.80
|
1,500 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
20/01/2022 |
7.40
|
300 | 6.70 | 7.40 | 5.90 | 0 | 0 | 0 |
19/01/2022 |
6.70
|
200 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
18/01/2022 |
7.30
|
2,000 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
17/01/2022 |
6.60
|
1,800 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
14/01/2022 |
6.90
|
1,200 | 7.60 | 7.60 | 6.70 | 0 | 0 | 0 |
13/01/2022 |
7.60
|
5,711 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
12/01/2022 |
7.70
|
5,400 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
11/01/2022 |
8.10
|
8,900 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
10/01/2022 |
8
|
21,915 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
07/01/2022 |
7.50
|
6,800 | 7.40 | 7.60 | 7.50 | 0 | 0 | 0 |
06/01/2022 |
7.40
|
5,200 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
05/01/2022 |
7.50
|
2,970 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
04/01/2022 |
7.60
|
1,501 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
31/12/2021 |
7.70
|
3,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
30/12/2021 |
7.70
|
4,300 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
29/12/2021 |
7.60
|
800 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
28/12/2021 |
7.40
|
600 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
27/12/2021 |
7.70
|
4,800 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
24/12/2021 |
7.90
|
400 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
23/12/2021 |
7.80
|
5,200 | 8.10 | 8.10 | 7.10 | 0 | 0 | 0 |
22/12/2021 |
8.10
|
6,300 | 7.50 | 8.10 | 7.20 | 0 | 0 | 0 |
21/12/2021 |
7.50
|
1,400 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
20/12/2021 |
7.40
|
2,300 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
17/12/2021 |
7.80
|
5,800 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
16/12/2021 |
7.70
|
3,200 | 7.60 | 8.80 | 7.60 | 0 | 0 | 0 |
15/12/2021 |
7.60
|
2,100 | 7.40 | 8.30 | 7.10 | 0 | 0 | 0 |
14/12/2021 |
7.40
|
500 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
13/12/2021 |
7.50
|
11,521 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
10/12/2021 |
7.50
|
700 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
09/12/2021 |
8.10
|
3,100 | 8.10 | 8.10 | 7.10 | 0 | 0 | 0 |
08/12/2021 |
8.10
|
1,800 | 8 | 8.40 | 8.10 | 0 | 0 | 0 |
07/12/2021 |
8
|
3,500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
06/12/2021 |
7.60
|
9,001 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
03/12/2021 |
7.50
|
4,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
02/12/2021 |
7.60
|
4,900 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
01/12/2021 |
7.60
|
18,207 | 7.30 | 7.70 | 7 | 0 | 0 | 0 |
30/11/2021 |
7.30
|
3,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
29/11/2021 |
7.30
|
9,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
26/11/2021 |
7.30
|
6,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
25/11/2021 |
7.20
|
1,527 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |
24/11/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/11/2021 |
7
|
13,905 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
22/11/2021 |
7.60
|
1,900 | 8 | 8 | 7.60 | 0 | 0 | 0 |
19/11/2021 |
8
|
2,000 | 8 | 8.50 | 7.90 | 0 | 0 | 0 |
18/11/2021 |
8
|
5 | 8 | 8 | 8 | 0 | 0 | 0 |
17/11/2021 |
8
|
600 | 7.10 | 8 | 8 | 0 | 0 | 0 |
16/11/2021 |
7.10
|
3,732 | 8 | 8 | 7 | 0 | 0 | 0 |
15/11/2021 |
8
|
2,505 | 7 | 8.10 | 7.70 | 0 | 0 | 0 |
12/11/2021 |
7
|
6,100 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
11/11/2021 |
7.70
|
9,700 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
10/11/2021 |
7.60
|
300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
09/11/2021 |
7.80
|
1,220 | 7 | 7.80 | 7.10 | 0 | 0 | 0 |
08/11/2021 |
7
|
2,600 | 8 | 8 | 7 | 0 | 0 | 0 |
05/11/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
04/11/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
03/11/2021 |
8
|
14,500 | 7.50 | 8 | 7.90 | 0 | 0 | 0 |
02/11/2021 |
7.50
|
21,900 | 7 | 7.60 | 7.50 | 0 | 0 | 0 |
01/11/2021 |
7
|
100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |