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) |
0.10 | 2.70% | 45,600 | 22,000 | 0.1 |
3.40
3.90
3.80
|
2 tháng
(2024-07-22) |
0.20 | 5.56% | 58,400 | 27,000 | 0.1 |
3.40
4
3.80
|
3 tháng
(2024-06-21) |
0.20 | 5.56% | 139,800 | 26,700 | 0.1 |
3.40
4
3.80
|
6 tháng
(2024-03-25) |
-1.90 | -33.33% | 999,644 | 27,600 | 0.1 |
2.90
5.70
3.80
|
12 tháng
(2023-09-25) |
0.10 | 2.70% | 1,858,045 | 27,500 | 0.1 |
2.90
6.60
3.80
|
24 tháng
(2022-09-30) |
0.20 | 5.56% | 2,137,278 | 27,500 | 0.1 |
2.90
6.60
3.80
|
36 tháng
(2021-10-05) |
-2.60 | -40.63% | 4,348,927 | 27,700 | 0.1 |
2.90
12.80
3.80
|
60 tháng
(2019-10-16) |
-5.20 | -57.78% | 4,537,038 | 27,700 | 0.1 |
2.90
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6.10
|
3,498 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
25/04/2022 |
5.80
|
1 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
22/04/2022 |
5.90
|
3,200 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
21/04/2022 |
5.80
|
23,540 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
20/04/2022 |
6.20
|
13,500 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
19/04/2022 |
6.60
|
2,700 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
18/04/2022 |
6.70
|
7,800 | 7 | 7 | 6.30 | 0 | 0 | 0 |
15/04/2022 |
7
|
8,700 | 7 | 7.30 | 7 | 0 | 0 | 0 |
14/04/2022 |
7
|
13,600 | 6.90 | 7.10 | 6.30 | 0 | 0 | 0 |
13/04/2022 |
7.10
|
13,159 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
12/04/2022 |
7.10
|
24,700 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
08/04/2022 |
7.50
|
70,300 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
07/04/2022 |
8.30
|
44,162 | 8.50 | 9 | 8.10 | 0 | 0 | 0 |
06/04/2022 |
7.30
|
66,359 | 7.50 | 8.30 | 7.30 | 0 | 0 | 0 |
05/04/2022 |
7.50
|
92,900 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
04/04/2022 |
7.40
|
31,042 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
01/04/2022 |
7.40
|
20,630 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
31/03/2022 |
7.40
|
6,701 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
30/03/2022 |
7.50
|
7,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
29/03/2022 |
7.50
|
1,900 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
28/03/2022 |
7.70
|
2,400 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
25/03/2022 |
7.80
|
11,417 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
24/03/2022 |
7.90
|
31,900 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
23/03/2022 |
7.60
|
8,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
22/03/2022 |
7.60
|
37,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
21/03/2022 |
7.70
|
1,940 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
18/03/2022 |
7.50
|
8,041 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
17/03/2022 |
7.50
|
3,317 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
16/03/2022 |
7.50
|
1,000 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
15/03/2022 |
7.70
|
1,600 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
14/03/2022 |
7.70
|
4,758 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
11/03/2022 |
7.50
|
5,900 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
10/03/2022 |
7.80
|
3,724 | 8 | 8 | 7.10 | 0 | 0 | 0 |
09/03/2022 |
7.70
|
5,910 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
08/03/2022 |
7.70
|
6,056 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
07/03/2022 |
7.50
|
6,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
04/03/2022 |
7.60
|
9,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
03/03/2022 |
7.70
|
7,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
02/03/2022 |
7.70
|
10,022 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
01/03/2022 |
7.20
|
4,619 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
28/02/2022 |
7.80
|
8,319 | 7.10 | 7.80 | 7 | 0 | 0 | 0 |
25/02/2022 |
7.10
|
2,300 | 7.30 | 7.70 | 7 | 0 | 0 | 0 |
24/02/2022 |
7.40
|
1,671 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
23/02/2022 |
7.40
|
4,835 | 7 | 7.40 | 7 | 0 | 0 | 0 |
22/02/2022 |
7.80
|
1,700 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
21/02/2022 |
7.80
|
6,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
18/02/2022 |
7.20
|
10,700 | 7 | 8 | 7 | 0 | 0 | 0 |
17/02/2022 |
7.90
|
1,948 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
16/02/2022 |
8.20
|
900 | 8.10 | 8.20 | 7.10 | 0 | 0 | 0 |
15/02/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
14/02/2022 |
8.20
|
800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
11/02/2022 |
8.30
|
500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
10/02/2022 |
8.40
|
1,100 | 7.30 | 8.40 | 7.30 | 0 | 0 | 0 |
09/02/2022 |
8.40
|
300 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
08/02/2022 |
8.70
|
1,500 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
07/02/2022 |
8.50
|
2,700 | 8.30 | 8.90 | 7.50 | 0 | 0 | 0 |
28/01/2022 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
27/01/2022 |
8.40
|
1,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
26/01/2022 |
8.50
|
3,300 | 7.40 | 8.70 | 7.40 | 0 | 0 | 0 |
25/01/2022 |
8.60
|
200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
24/01/2022 |
8.50
|
200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
21/01/2022 |
8
|
2,500 | 8.70 | 8.90 | 8 | 0 | 0 | 0 |
20/01/2022 |
8.70
|
4,900 | 7.70 | 8.70 | 7.70 | 0 | 0 | 0 |
19/01/2022 |
7.70
|
1,900 | 6.90 | 8 | 6.90 | 0 | 0 | 0 |
18/01/2022 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
17/01/2022 |
8.20
|
5,200 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
14/01/2022 |
7.30
|
2,601 | 8.30 | 8.30 | 7.30 | 0 | 0 | 0 |
13/01/2022 |
7.90
|
12,428 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
12/01/2022 |
8.70
|
2,300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
11/01/2022 |
8.70
|
5,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
10/01/2022 |
8.80
|
10,947 | 9 | 9 | 8.80 | 0 | 0 | 0 |
07/01/2022 |
8.90
|
11,660 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
06/01/2022 |
8.90
|
13,945 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
05/01/2022 |
8.70
|
11,035 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
04/01/2022 |
8.70
|
4,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
31/12/2021 |
8.70
|
5,500 | 8.50 | 9 | 8.10 | 0 | 0 | 0 |
30/12/2021 |
8.80
|
13,500 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
29/12/2021 |
8.90
|
24,450 | 8.10 | 9.20 | 8.10 | 0 | 0 | 0 |
28/12/2021 |
8.50
|
8,000 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
27/12/2021 |
8.80
|
14,800 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
24/12/2021 |
8.30
|
8,006 | 9 | 9 | 8.10 | 0 | 0 | 0 |
23/12/2021 |
8.20
|
33,800 | 8.60 | 9 | 7.90 | 0 | 0 | 0 |
22/12/2021 |
8.60
|
47,700 | 9.10 | 9.40 | 8.50 | 0 | 0 | 0 |
21/12/2021 |
9.10
|
8,500 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 |
20/12/2021 |
9.30
|
17,945 | 8.90 | 9.90 | 8.30 | 0 | 0 | 0 |
17/12/2021 |
9.30
|
29,300 | 8.90 | 9.30 | 8.20 | 0 | 0 | 0 |
16/12/2021 |
8.90
|
9,650 | 8.80 | 9.50 | 8.20 | 0 | 0 | 0 |
15/12/2021 |
9.20
|
14,855 | 8.70 | 9.50 | 8.50 | 0 | 0 | 0 |
14/12/2021 |
9
|
15,300 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
13/12/2021 |
9
|
12,550 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
10/12/2021 |
9.90
|
2,060 | 9.90 | 9.90 | 8.40 | 0 | 0 | 0 |
09/12/2021 |
9.90
|
1,100 | 8.60 | 9.90 | 8.60 | 0 | 0 | 0 |
08/12/2021 |
10.10
|
7,860 | 10.30 | 10.30 | 9.20 | 0 | 0 | 0 |
07/12/2021 |
10.40
|
12,200 | 9.60 | 10.50 | 8.80 | 0 | 100 | -0.0 |
06/12/2021 |
9.60
|
43,802 | 12.70 | 12.70 | 9.50 | 0 | 1,000 | -0.0 |
03/12/2021 |
10.60
|
19,401 | 11.60 | 11.60 | 10.50 | 0 | 1,000 | -0.0 |
02/12/2021 |
11.30
|
75,590 | 12.50 | 12.80 | 11.20 | 0 | 0 | 0 |
01/12/2021 |
12.80
|
130,662 | 11.90 | 13.60 | 11.90 | 0 | 0 | 0 |
30/11/2021 |
11.20
|
60,581 | 11.50 | 12.50 | 10.90 | 100 | 0 | 0.0 |
29/11/2021 |
10.90
|
45,700 | 11 | 11.60 | 10.20 | 2,000 | 0 | 0.0 |