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) |
-0.20 | -3.92% | 144,700 | -300 | -0.0 |
4.70
5.10
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 372,100 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-24) |
-0.70 | -12.50% | 574,500 | -1,900 | -0.0 |
4.70
5.70
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,687,100 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-26) |
-2.10 | -30% | 7,926,600 | -900 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-10-03) |
-2.50 | -33.78% | 20,697,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-06) |
-6.40 | -56.64% | 48,128,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-17) |
2.90 | 145% | 99,802,364 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
7.80
|
8,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
19/09/2022 |
7.60
|
5,438 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
16/09/2022 |
7.50
|
4,900 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
15/09/2022 |
7.60
|
12,728 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
14/09/2022 |
7.90
|
2,600 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
13/09/2022 |
7.90
|
600 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
12/09/2022 |
7.80
|
5,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
09/09/2022 |
7.90
|
18,400 | 8 | 8.20 | 7.80 | 0 | 100 | -0.0 |
08/09/2022 |
8
|
13,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
07/09/2022 |
8.10
|
4,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
06/09/2022 |
8.30
|
7,100 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
05/09/2022 |
8.40
|
1,900 | 8.40 | 8.40 | 8.10 | 0 | 100 | -0.0 |
31/08/2022 |
8.40
|
9,900 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
30/08/2022 |
8.40
|
9,600 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
29/08/2022 |
8.30
|
34,200 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
26/08/2022 |
8.80
|
9,700 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
25/08/2022 |
9.10
|
27,800 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
24/08/2022 |
8.90
|
42,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
23/08/2022 |
9
|
5,300 | 8.70 | 9 | 8.80 | 0 | 0 | 0 |
22/08/2022 |
8.70
|
9,700 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
19/08/2022 |
9.10
|
24,900 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
18/08/2022 |
9.10
|
13,700 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
17/08/2022 |
9.10
|
25,600 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
16/08/2022 |
9.10
|
10,800 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
15/08/2022 |
9.10
|
13,100 | 9.40 | 9.60 | 9.10 | 0 | 0 | 0 |
12/08/2022 |
9.40
|
22,400 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
11/08/2022 |
9.10
|
67,800 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
10/08/2022 |
9.70
|
72,800 | 9.10 | 9.90 | 9.10 | 0 | 0 | 0 |
09/08/2022 |
9.10
|
93,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
08/08/2022 |
9.10
|
158,210 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
05/08/2022 |
8.90
|
15,700 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
04/08/2022 |
8.60
|
48,700 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
03/08/2022 |
8.70
|
40,500 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
02/08/2022 |
8.50
|
10,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
01/08/2022 |
8.60
|
78,200 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
29/07/2022 |
8
|
5,900 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
28/07/2022 |
7.80
|
13,300 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
27/07/2022 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
26/07/2022 |
7.80
|
1,609 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
25/07/2022 |
7.90
|
13,000 | 7.50 | 7.90 | 7.20 | 0 | 0 | 0 |
22/07/2022 |
7.50
|
9,700 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
21/07/2022 |
7.90
|
13,000 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
20/07/2022 |
7.90
|
6,800 | 7.50 | 7.90 | 7.60 | 0 | 0 | 0 |
19/07/2022 |
7.50
|
14,409 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
18/07/2022 |
7.80
|
4,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
15/07/2022 |
7.80
|
11,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
14/07/2022 |
7.90
|
36,100 | 7.60 | 8 | 7.30 | 0 | 3,000 | -0.0 |
13/07/2022 |
7.60
|
8,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
12/07/2022 |
7.60
|
22,300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
11/07/2022 |
7.60
|
209 | 7.30 | 7.70 | 7.60 | 0 | 0 | 0 |
08/07/2022 |
7.30
|
4,800 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
07/07/2022 |
7.50
|
5,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
06/07/2022 |
7.50
|
2,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
05/07/2022 |
7.60
|
6,500 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
04/07/2022 |
7.90
|
5,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
01/07/2022 |
7.90
|
7,300 | 8 | 8 | 7.60 | 0 | 0 | 0 |
30/06/2022 |
8
|
5,469 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
29/06/2022 |
8.20
|
100 | 7.90 | 8.20 | 8.20 | 0 | 0 | 0 |
28/06/2022 |
7.90
|
2,600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/06/2022 |
7.90
|
7,600 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
24/06/2022 |
7.80
|
2,100 | 7.70 | 8.10 | 7.40 | 0 | 0 | 0 |
23/06/2022 |
7.70
|
400 | 7.50 | 7.80 | 7.70 | 0 | 0 | 0 |
22/06/2022 |
7.50
|
9,800 | 7.20 | 7.50 | 7.30 | 0 | 0 | 0 |
21/06/2022 |
7.20
|
9,700 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
20/06/2022 |
7.30
|
13,500 | 7.70 | 8.40 | 7.20 | 0 | 0 | 0 |
17/06/2022 |
7.70
|
9,700 | 8 | 8 | 7.20 | 0 | 0 | 0 |
16/06/2022 |
8
|
10,049 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
15/06/2022 |
7.70
|
17,000 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
14/06/2022 |
8.10
|
15,100 | 8.20 | 9 | 7.90 | 0 | 0 | 0 |
13/06/2022 |
8.20
|
10,200 | 9 | 9 | 8.20 | 0 | 0 | 0 |
10/06/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
09/06/2022 |
9
|
9,706 | 8.90 | 9 | 9 | 0 | 0 | 0 |
08/06/2022 |
8.90
|
8,600 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
07/06/2022 |
8.80
|
2,800 | 9 | 9 | 8.50 | 0 | 0 | 0 |
06/06/2022 |
9
|
17,200 | 8.50 | 9 | 8.70 | 0 | 0 | 0 |
03/06/2022 |
8.50
|
8,003 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
02/06/2022 |
8.80
|
12,300 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
01/06/2022 |
8.80
|
8,900 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
31/05/2022 |
8.90
|
11,800 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
30/05/2022 |
9.10
|
3,410 | 9 | 9.40 | 9 | 100 | 0 | 0.0 |
27/05/2022 |
9
|
24,700 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
26/05/2022 |
8.90
|
25,100 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
25/05/2022 |
8.90
|
5,821 | 8.50 | 8.90 | 8.60 | 0 | 0 | 0 |
24/05/2022 |
8.50
|
4,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
23/05/2022 |
8.50
|
11,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
20/05/2022 |
8.80
|
6,000 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
19/05/2022 |
9
|
1,900 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
18/05/2022 |
9.20
|
10,611 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
17/05/2022 |
8.90
|
19,900 | 8.10 | 8.90 | 7.70 | 0 | 0 | 0 |
16/05/2022 |
8.10
|
14,500 | 7.90 | 8.60 | 8 | 0 | 0 | 0 |
13/05/2022 |
7.90
|
48,800 | 8.70 | 8.90 | 7.90 | 0 | 0 | 0 |
12/05/2022 |
8.70
|
7,067 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
11/05/2022 |
9.10
|
60,800 | 8.50 | 9.30 | 8.60 | 0 | 0 | 0 |
10/05/2022 |
8.50
|
62,400 | 8.60 | 8.90 | 7.80 | 0 | 0 | 0 |
09/05/2022 |
8.60
|
24,200 | 9.50 | 9.50 | 8.60 | 0 | 100 | -0.0 |
06/05/2022 |
9.50
|
2,200 | 10 | 10 | 9.50 | 0 | 0 | 0 |
05/05/2022 |
10
|
16,100 | 10 | 10.20 | 9 | 0 | 0 | 0 |
04/05/2022 |
10
|
3,500 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
29/04/2022 |
10.40
|
25,300 | 9.90 | 10.80 | 9.60 | 0 | 0 | 0 |
28/04/2022 |
9.90
|
18,200 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |