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) |
-0.60 | -13.04% | 15,400 | 0 | 0 |
4
4.70
4.50
|
2 tháng
(2024-07-22) |
-0.40 | -9.09% | 82,000 | 0 | 0 |
4
4.70
4.50
|
3 tháng
(2024-06-24) |
-0.40 | -9.09% | 215,800 | 0 | 0 |
4
5
4.50
|
6 tháng
(2024-03-26) |
-0.30 | -6.98% | 525,800 | 0 | 0 |
4
5
4.50
|
12 tháng
(2023-09-26) |
-1.70 | -29.82% | 820,300 | 0 | 0 |
4
5.80
4.50
|
24 tháng
(2022-10-03) |
-1.80 | -31.03% | 2,304,292 | -400 | -0.0 |
3.30
6.90
4.50
|
36 tháng
(2021-10-06) |
-2.82 | -41.33% | 9,859,996 | 4,500 | 0.1 |
3.30
24.70
4.50
|
60 tháng
(2019-10-17) |
-7.77 | -66.03% | 10,103,578 | 4,500 | 0.1 |
3.03
24.70
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/07/2022 |
5.70
|
2,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
19/07/2022 |
5.80
|
600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
18/07/2022 |
5.90
|
2,700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
15/07/2022 |
5.80
|
3,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
14/07/2022 |
5.80
|
2,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
13/07/2022 |
5.70
|
1,700 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
12/07/2022 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/07/2022 |
5.50
|
3,200 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
08/07/2022 |
5.90
|
3,000 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
07/07/2022 |
5.60
|
1,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
06/07/2022 |
5.80
|
1,600 | 5.50 | 5.90 | 5.70 | 0 | 0 | 0 |
05/07/2022 |
5.50
|
5,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
04/07/2022 |
5.60
|
3,000 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
01/07/2022 |
5.60
|
1,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
30/06/2022 |
5.60
|
8,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/06/2022 |
5.60
|
17,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
28/06/2022 |
5.50
|
3,200 | 5.30 | 5.80 | 5.50 | 0 | 0 | 0 |
27/06/2022 |
5.30
|
7,300 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
24/06/2022 |
5.50
|
10,700 | 6 | 6 | 5.50 | 0 | 0 | 0 |
23/06/2022 |
6
|
6,100 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
22/06/2022 |
5.90
|
4,900 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
21/06/2022 |
6
|
9,700 | 6.50 | 7 | 5.60 | 0 | 0 | 0 |
20/06/2022 |
6.50
|
100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
17/06/2022 |
6.70
|
5,700 | 6.20 | 6.70 | 5.50 | 0 | 0 | 0 |
16/06/2022 |
6.20
|
27,800 | 6.30 | 6.90 | 6.20 | 0 | 0 | 0 |
15/06/2022 |
6.30
|
3,300 | 6.80 | 7.10 | 6.30 | 0 | 0 | 0 |
14/06/2022 |
6.80
|
5,700 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
13/06/2022 |
6.80
|
5,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
10/06/2022 |
6.90
|
4,100 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
09/06/2022 |
7
|
710 | 6.90 | 7 | 7 | 0 | 0 | 0 |
08/06/2022 |
6.90
|
3,300 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
07/06/2022 |
6.90
|
11,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
06/06/2022 |
6.90
|
10,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
03/06/2022 |
7.10
|
10,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
02/06/2022 |
7.10
|
4,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
01/06/2022 |
7.20
|
8,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
31/05/2022 |
7.30
|
4,000 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
30/05/2022 |
7.30
|
21,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
27/05/2022 |
7.30
|
14,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
26/05/2022 |
7.30
|
1,100 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
25/05/2022 |
7.60
|
7,500 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
24/05/2022 |
7.10
|
1,300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
23/05/2022 |
7.20
|
1,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
20/05/2022 |
7.20
|
9,700 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
19/05/2022 |
7.20
|
6,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
18/05/2022 |
7.50
|
8,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
17/05/2022 |
7.60
|
7,734 | 6.90 | 7.80 | 7.20 | 0 | 0 | 0 |
16/05/2022 |
6.90
|
4,800 | 6.40 | 7.80 | 6.80 | 0 | 0 | 0 |
13/05/2022 |
6.40
|
21,600 | 6.90 | 7.20 | 6.40 | 0 | 0 | 0 |
12/05/2022 |
6.90
|
5,700 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
11/05/2022 |
7.50
|
7,300 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
10/05/2022 |
7.50
|
7,500 | 7.10 | 7.90 | 6.80 | 0 | 0 | 0 |
09/05/2022 |
7.10
|
17,000 | 7.50 | 7.60 | 6.90 | 0 | 0 | 0 |
06/05/2022 |
7.50
|
6,300 | 8.40 | 8.60 | 7.50 | 0 | 0 | 0 |
05/05/2022 |
8.40
|
16,652 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
04/05/2022 |
8.70
|
5,900 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
29/04/2022 |
9.50
|
34,800 | 9.30 | 9.60 | 8.50 | 0 | 0 | 0 |
28/04/2022 |
9.30
|
44,115 | 8.90 | 9.90 | 8.90 | 4,500 | 0 | 0.0 |
27/04/2022 |
8.90
|
24,300 | 8.20 | 9.10 | 8.20 | 0 | 0 | 0 |
26/04/2022 |
8.20
|
52,900 | 7.30 | 8.20 | 7.60 | 0 | 0 | 0 |
25/04/2022 |
7.30
|
19,900 | 6.40 | 7.30 | 7 | 0 | 0 | 0 |
22/04/2022 |
6.40
|
71,100 | 7 | 7.90 | 6 | 0 | 0 | 0 |
21/04/2022 |
7
|
24,300 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
20/04/2022 |
8.20
|
41,200 | 9.50 | 9.50 | 8.20 | 0 | 0 | 0 |
19/04/2022 |
9.50
|
23,100 | 10.20 | 11.20 | 9.50 | 0 | 0 | 0 |
18/04/2022 |
10.20
|
9,100 | 11.50 | 11.90 | 10.20 | 0 | 0 | 0 |
15/04/2022 |
11.50
|
5,600 | 11.50 | 12 | 11.10 | 0 | 0 | 0 |
14/04/2022 |
11.50
|
9,000 | 12.60 | 12.60 | 11.10 | 0 | 0 | 0 |
13/04/2022 |
12.60
|
23,200 | 12.60 | 12.80 | 10.90 | 0 | 0 | 0 |
12/04/2022 |
12.60
|
16,700 | 12.70 | 13.40 | 11 | 0 | 0 | 0 |
08/04/2022 |
12.70
|
6,600 | 12.60 | 13.10 | 12.10 | 0 | 0 | 0 |
07/04/2022 |
12.60
|
29,400 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 |
06/04/2022 |
12.90
|
25,200 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
05/04/2022 |
12.80
|
23,600 | 13 | 13.10 | 12.70 | 0 | 0 | 0 |
04/04/2022 |
13
|
13,600 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
01/04/2022 |
13.10
|
19,600 | 13.30 | 13.40 | 12.30 | 0 | 0 | 0 |
31/03/2022 |
13.30
|
27,900 | 13.40 | 13.60 | 13.10 | 0 | 0 | 0 |
30/03/2022 |
13.40
|
32,300 | 13.50 | 13.90 | 13.10 | 0 | 0 | 0 |
29/03/2022 |
13.50
|
72,700 | 13.30 | 13.90 | 13.10 | 0 | 0 | 0 |
28/03/2022 |
13.30
|
40,510 | 13.40 | 13.60 | 13.10 | 0 | 0 | 0 |
25/03/2022 |
13.40
|
29,900 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 |
24/03/2022 |
13.50
|
58,600 | 13.30 | 14 | 13.20 | 0 | 0 | 0 |
23/03/2022 |
13.30
|
41,100 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
22/03/2022 |
13.40
|
31,400 | 13.50 | 14 | 13.10 | 0 | 0 | 0 |
21/03/2022 |
13.50
|
40,206 | 13.50 | 14.10 | 13.30 | 0 | 0 | 0 |
18/03/2022 |
13.50
|
88,100 | 12.90 | 13.50 | 12.80 | 0 | 0 | 0 |
17/03/2022 |
12.90
|
30,800 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
16/03/2022 |
12.90
|
25,900 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
15/03/2022 |
13.20
|
52,000 | 12.70 | 13.40 | 12.60 | 0 | 0 | 0 |
14/03/2022 |
12.70
|
40,200 | 13.10 | 13.50 | 12.50 | 0 | 0 | 0 |
11/03/2022 |
13.10
|
60,760 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
10/03/2022 |
13.50
|
55,492 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
09/03/2022 |
13.80
|
60,800 | 14 | 14.10 | 13.20 | 0 | 0 | 0 |
08/03/2022 |
14
|
129,040 | 13.50 | 14.40 | 13 | 0 | 500 | -0.0 |
07/03/2022 |
13.50
|
86,184 | 12.60 | 13.70 | 12.30 | 0 | 0 | 0 |
04/03/2022 |
12.60
|
36,111 | 12.50 | 12.80 | 12.20 | 0 | 0 | 0 |
03/03/2022 |
12.50
|
30,600 | 12.30 | 12.80 | 12.10 | 0 | 0 | 0 |
02/03/2022 |
12.30
|
33,135 | 12.40 | 12.90 | 12.20 | 0 | 0 | 0 |
01/03/2022 |
12.40
|
29,400 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
28/02/2022 |
12.40
|
16,600 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 |