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) |
-2.30 | -15.97% | 52,700 | 0 | 0 |
11.70
14.40
12.10
|
2 tháng
(2024-07-22) |
-6.20 | -33.88% | 163,000 | 0 | 0 |
11.70
19.90
12.10
|
3 tháng
(2024-06-21) |
-2.90 | -19.33% | 173,300 | 0 | 0 |
11.70
19.90
12.10
|
6 tháng
(2024-03-25) |
3.60 | 42.35% | 880,600 | 0 | 0 |
8.50
19.90
12.10
|
12 tháng
(2023-09-25) |
3.90 | 47.56% | 1,544,800 | 0 | 0 |
7.50
19.90
12.10
|
24 tháng
(2022-09-30) |
5.80 | 92.06% | 2,666,904 | 0 | 0 |
3.60
19.90
12.10
|
36 tháng
(2021-10-05) |
7.30 | 152.08% | 6,450,056 | 0 | 0 |
3.60
19.90
12.10
|
60 tháng
(2019-10-16) |
3.50 | 40.70% | 7,224,269 | -1,200 | -0.0 |
2.80
19.90
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2022 |
5.20
|
0 | 4.70 | 5.20 | 5.20 | 0 | 0 | 0 |
05/07/2022 |
4.70
|
300 | 5.50 | 6.20 | 4.70 | 0 | 0 | 0 |
04/07/2022 |
5.50
|
100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
01/07/2022 |
5.90
|
800 | 5.80 | 5.90 | 5 | 0 | 0 | 0 |
30/06/2022 |
5.80
|
100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
29/06/2022 |
5.90
|
300 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
28/06/2022 |
5.70
|
300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
27/06/2022 |
5.70
|
100 | 5.50 | 5.70 | 5.70 | 0 | 0 | 0 |
24/06/2022 |
5.50
|
300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
23/06/2022 |
5.40
|
200 | 4.90 | 5.40 | 5.40 | 0 | 0 | 0 |
22/06/2022 |
4.90
|
100 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
21/06/2022 |
4.60
|
200 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
20/06/2022 |
4.10
|
600 | 4.80 | 4.80 | 4.10 | 0 | 0 | 0 |
17/06/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/06/2022 |
4.80
|
0 | 4.50 | 4.80 | 4.80 | 0 | 0 | 0 |
15/06/2022 |
4.50
|
2,300 | 5.40 | 5.40 | 4.50 | 0 | 0 | 0 |
14/06/2022 |
5.40
|
300 | 4.80 | 5.40 | 4.20 | 0 | 0 | 0 |
13/06/2022 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
10/06/2022 |
4.80
|
2,500 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
09/06/2022 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
08/06/2022 |
5.40
|
7,500 | 4.90 | 5.40 | 5 | 0 | 0 | 0 |
07/06/2022 |
4.90
|
8,000 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
06/06/2022 |
5.70
|
300 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
03/06/2022 |
6.20
|
1,600 | 6.10 | 6.20 | 5.20 | 0 | 0 | 0 |
02/06/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
01/06/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
31/05/2022 |
6.10
|
100 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
30/05/2022 |
6.60
|
100 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
27/05/2022 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
26/05/2022 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
25/05/2022 |
6
|
1,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
24/05/2022 |
6.20
|
100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
23/05/2022 |
6.50
|
400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
20/05/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/05/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
18/05/2022 |
6.50
|
300 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
17/05/2022 |
6.20
|
500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
16/05/2022 |
6.20
|
19,900 | 6.20 | 7.10 | 5.40 | 0 | 0 | 0 |
13/05/2022 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/05/2022 |
6.20
|
800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
11/05/2022 |
6.40
|
600 | 6.20 | 6.40 | 6.30 | 0 | 0 | 0 |
10/05/2022 |
6.20
|
500 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
09/05/2022 |
6.10
|
4,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
06/05/2022 |
6.30
|
500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/05/2022 |
6.50
|
4,700 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
04/05/2022 |
6.50
|
1,900 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
29/04/2022 |
6.40
|
3,800 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
28/04/2022 |
6.50
|
1,300 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
27/04/2022 |
6.20
|
1,100 | 6 | 6.20 | 6 | 0 | 0 | 0 |
26/04/2022 |
6
|
5,700 | 6.10 | 6.70 | 6 | 0 | 0 | 0 |
25/04/2022 |
6.10
|
6,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
22/04/2022 |
6.20
|
10,000 | 6.30 | 7.10 | 6.10 | 0 | 0 | 0 |
21/04/2022 |
6.30
|
15,300 | 6.90 | 7.20 | 6 | 0 | 0 | 0 |
20/04/2022 |
6.90
|
3,200 | 7 | 7 | 6.70 | 0 | 0 | 0 |
19/04/2022 |
7
|
4,200 | 6.80 | 7.10 | 6.90 | 0 | 0 | 0 |
18/04/2022 |
6.80
|
6,100 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
15/04/2022 |
7.30
|
10,400 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
14/04/2022 |
7.30
|
51,100 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
13/04/2022 |
7.90
|
12,700 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
12/04/2022 |
8.10
|
16,900 | 8 | 8.30 | 7.10 | 0 | 0 | 0 |
08/04/2022 |
8
|
14,800 | 8.20 | 8.60 | 7.50 | 0 | 0 | 0 |
07/04/2022 |
8.20
|
34,200 | 8.80 | 8.80 | 7.10 | 0 | 0 | 0 |
06/04/2022 |
8.80
|
7,300 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
05/04/2022 |
9.20
|
62,208 | 10.20 | 10.20 | 8.70 | 0 | 0 | 0 |
04/04/2022 |
10.20
|
125,000 | 8.90 | 10.20 | 9.30 | 0 | 0 | 0 |
01/04/2022 |
8.90
|
71,910 | 7.90 | 8.90 | 8.90 | 0 | 0 | 0 |
31/03/2022 |
7.90
|
68,900 | 7.10 | 7.90 | 7 | 0 | 0 | 0 |
30/03/2022 |
7.10
|
24,200 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
29/03/2022 |
7
|
6,218 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
28/03/2022 |
6.70
|
10,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
25/03/2022 |
6.90
|
11,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
24/03/2022 |
7
|
7,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
23/03/2022 |
7
|
25,118 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 |
22/03/2022 |
7.20
|
8,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
21/03/2022 |
7
|
7,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
18/03/2022 |
7.30
|
11,000 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
17/03/2022 |
7
|
4,900 | 7 | 7 | 6.70 | 0 | 0 | 0 |
16/03/2022 |
7
|
2,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
15/03/2022 |
7
|
7,100 | 6.90 | 7.10 | 6.50 | 0 | 0 | 0 |
14/03/2022 |
6.90
|
20,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
11/03/2022 |
6.90
|
6,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
10/03/2022 |
7
|
3,800 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
09/03/2022 |
7
|
5,800 | 7 | 7 | 6.60 | 0 | 0 | 0 |
08/03/2022 |
7
|
9,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
07/03/2022 |
7
|
9,500 | 7 | 7 | 6.70 | 0 | 0 | 0 |
04/03/2022 |
7
|
35,400 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
03/03/2022 |
6.90
|
3,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
02/03/2022 |
6.80
|
11,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
01/03/2022 |
6.90
|
10,300 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
28/02/2022 |
7.30
|
1,800 | 7.10 | 7.30 | 6 | 0 | 0 | 0 |
25/02/2022 |
7.10
|
15,600 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
24/02/2022 |
6.70
|
5,900 | 7 | 7 | 6.70 | 0 | 0 | 0 |
23/02/2022 |
7
|
4,100 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
22/02/2022 |
7.20
|
2,400 | 7 | 7.20 | 6.40 | 0 | 0 | 0 |
21/02/2022 |
7
|
6,500 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
18/02/2022 |
6.90
|
12,500 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
17/02/2022 |
6.70
|
3,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
16/02/2022 |
6.80
|
26,600 | 7.10 | 7.20 | 5.90 | 0 | 0 | 0 |
15/02/2022 |
7.10
|
800 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
14/02/2022 |
6.60
|
2,700 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |