Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -2.70% | 403,105 | 0 | 0 |
3.20
4.10
3.60
|
2 tháng
(2024-09-23) |
0.70 | 24.14% | 700,684 | 0 | 0 |
2.90
4.30
3.60
|
3 tháng
(2024-08-26) |
-1.40 | -28% | 737,090 | 0 | 0 |
2.90
5
3.60
|
6 tháng
(2024-05-27) |
-1.20 | -25% | 2,460,666 | 0 | 0 |
2.90
7.50
3.60
|
12 tháng
(2023-12-01) |
0.70 | 24.14% | 3,038,379 | 0 | 0 |
1.70
7.50
3.60
|
24 tháng
(2022-12-05) |
-0.70 | -16.28% | 3,168,174 | -4,700 | -0.0 |
1.70
7.50
3.60
|
36 tháng
(2021-12-08) |
-1.40 | -28% | 6,438,381 | -5,100 | -0.0 |
1.70
12.80
3.60
|
60 tháng
(2019-12-19) |
1.60 | 80% | 9,504,910 | -3,100 | -0.0 |
0.90
12.80
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/08/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
01/08/2022 |
5.90
|
0 | 6 | 5.90 | 5.90 | 0 | 0 | 0 |
29/07/2022 |
6
|
14,850 | 5.30 | 6 | 5.60 | 0 | 0 | 0 |
28/07/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
27/07/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
26/07/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
25/07/2022 |
5.30
|
0 | 5.60 | 5.30 | 5.30 | 0 | 0 | 0 |
22/07/2022 |
5.60
|
94,250 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
21/07/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/07/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
19/07/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
18/07/2022 |
4.90
|
0 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
15/07/2022 |
4.80
|
14,781 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
14/07/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/07/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/07/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/07/2022 |
5.20
|
0 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
08/07/2022 |
5.10
|
26,300 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
07/07/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
06/07/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/07/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/07/2022 |
5.90
|
0 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
01/07/2022 |
5.80
|
16,300 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
30/06/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/06/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/06/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/06/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/06/2022 |
6.80
|
13,000 | 8 | 8 | 6.80 | 0 | 0 | 0 |
23/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
22/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
21/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
20/06/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
17/06/2022 |
8
|
10,100 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
16/06/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
15/06/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
14/06/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
13/06/2022 |
8.40
|
0 | 8.60 | 8.40 | 8.60 | 0 | 0 | 0 |
10/06/2022 |
8.60
|
62,900 | 7.70 | 8.60 | 7.30 | 0 | 0 | 0 |
09/06/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
08/06/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
07/06/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
06/06/2022 |
7.70
|
0 | 7.90 | 7.70 | 7.90 | 0 | 0 | 0 |
03/06/2022 |
7.90
|
111,300 | 6.90 | 7.90 | 7.20 | 0 | 0 | 0 |
02/06/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
01/06/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
31/05/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
30/05/2022 |
6.90
|
0 | 8.90 | 6.90 | 8.90 | 0 | 0 | 0 |
27/05/2022 |
8.90
|
58,200 | 7.90 | 8.90 | 6.80 | 0 | 0 | 0 |
26/05/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
25/05/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
24/05/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
23/05/2022 |
7.90
|
0 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
20/05/2022 |
7.80
|
3,816 | 9.10 | 9.10 | 7.80 | 0 | 0 | 0 |
19/05/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
18/05/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
17/05/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
16/05/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
13/05/2022 |
9.10
|
33,300 | 10.70 | 10.70 | 9.10 | 0 | 0 | 0 |
12/05/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
11/05/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
10/05/2022 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
09/05/2022 |
10.70
|
0 | 9.50 | 10.70 | 10.70 | 0 | 0 | 0 |
06/05/2022 |
9.50
|
14,906 | 11.10 | 11.10 | 9.50 | 0 | 0 | 0 |
05/05/2022 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
04/05/2022 |
11.10
|
0 | 11 | 11.10 | 11.10 | 0 | 0 | 0 |
29/04/2022 |
11
|
99,681 | 11.20 | 11.80 | 9.60 | 0 | 0 | 0 |
28/04/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
27/04/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
26/04/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
25/04/2022 |
11.20
|
0 | 10.50 | 11.20 | 11.20 | 0 | 0 | 0 |
22/04/2022 |
10.50
|
77,500 | 11.70 | 12 | 10 | 0 | 0 | 0 |
21/04/2022 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
20/04/2022 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
19/04/2022 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
18/04/2022 |
11.70
|
0 | 12.80 | 11.70 | 12.80 | 0 | 0 | 0 |
15/04/2022 |
12.80
|
125,800 | 11.40 | 12.90 | 9.70 | 0 | 0 | 0 |
14/04/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
13/04/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
12/04/2022 |
11.40
|
0 | 11.80 | 11.40 | 11.40 | 0 | 0 | 0 |
08/04/2022 |
11.80
|
170,778 | 10.30 | 11.80 | 9.50 | 0 | 0 | 0 |
07/04/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
06/04/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
05/04/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
04/04/2022 |
10.30
|
0 | 10.80 | 10.30 | 10.30 | 0 | 0 | 0 |
01/04/2022 |
10.80
|
343,574 | 9.40 | 10.80 | 8 | 0 | 0 | 0 |
31/03/2022 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
30/03/2022 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
29/03/2022 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
28/03/2022 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
25/03/2022 |
9.40
|
321,960 | 8.20 | 9.40 | 9.30 | 0 | 0 | 0 |
24/03/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
23/03/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
22/03/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
21/03/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
18/03/2022 |
8.20
|
76,942 | 7.20 | 8.20 | 8.20 | 0 | 0 | 0 |
17/03/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
16/03/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
15/03/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
14/03/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
11/03/2022 |
7.20
|
99,086 | 6.30 | 7.20 | 6.70 | 0 | 0 | 0 |