Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.30 | 11.54% | 376,500 | 0 | 0 |
2.50
2.90
2.80
|
2 tháng
(2024-09-16) |
0.30 | 11.54% | 939,300 | 0 | 0 |
2.50
2.90
2.80
|
3 tháng
(2024-08-16) |
0.20 | 7.41% | 1,397,600 | 0 | 0 |
2.50
2.90
2.80
|
6 tháng
(2024-05-20) |
0 | 0% | 2,724,400 | 0 | 0 |
2.50
2.90
2.80
|
12 tháng
(2023-11-20) |
-0.70 | -19.44% | 6,971,000 | 0 | 0 |
2.50
4.10
2.80
|
24 tháng
(2022-11-25) |
-1.70 | -36.96% | 11,981,128 | 0 | 0 |
2.50
5.20
2.80
|
36 tháng
(2021-11-30) |
-3.80 | -56.72% | 30,292,897 | -3,200 | -0.0 |
2.50
8.80
2.80
|
60 tháng
(2019-12-11) |
-0.70 | -19.44% | 48,964,842 | -13,000 | -0.0 |
2.40
8.80
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/06/2022 |
4.10
|
1,300 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
13/06/2022 |
4
|
95,800 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
10/06/2022 |
4.10
|
14,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/06/2022 |
4.30
|
4,200 | 4.10 | 4.40 | 4.20 | 0 | 0 | 0 |
08/06/2022 |
4.10
|
65,910 | 4 | 4.20 | 4 | 0 | 0 | 0 |
07/06/2022 |
4
|
33,410 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
06/06/2022 |
4.20
|
27,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
03/06/2022 |
4.30
|
54,200 | 4.20 | 4.40 | 4.30 | 0 | 300 | -0.0 |
02/06/2022 |
4.20
|
30,800 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
01/06/2022 |
4.30
|
39,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
31/05/2022 |
4.50
|
17,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
30/05/2022 |
4.60
|
36,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
27/05/2022 |
4.60
|
9,700 | 4.60 | 4.60 | 4.40 | 300 | 0 | 0.0 |
26/05/2022 |
4.60
|
42,800 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
25/05/2022 |
4.70
|
13,030 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
24/05/2022 |
4.80
|
32,700 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |
23/05/2022 |
4.70
|
10,900 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
20/05/2022 |
4.80
|
64,760 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
19/05/2022 |
4.80
|
12,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
18/05/2022 |
5
|
11,604 | 5 | 5.20 | 5 | 0 | 0 | 0 |
17/05/2022 |
5
|
38,410 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
16/05/2022 |
4.70
|
72,900 | 4.40 | 5.10 | 4.50 | 0 | 0 | 0 |
13/05/2022 |
4.40
|
15,100 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
12/05/2022 |
4.50
|
75,305 | 4.80 | 5.50 | 4.40 | 0 | 0 | 0 |
11/05/2022 |
4.80
|
23,200 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
10/05/2022 |
5
|
42,200 | 4.50 | 5 | 4.20 | 0 | 0 | 0 |
09/05/2022 |
4.50
|
93,005 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 |
06/05/2022 |
5.10
|
245,800 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
05/05/2022 |
5.90
|
37,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
04/05/2022 |
6
|
27,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
29/04/2022 |
6.10
|
56,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
28/04/2022 |
6.20
|
4,606 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
27/04/2022 |
6.20
|
10,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
26/04/2022 |
6
|
25,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
25/04/2022 |
6.20
|
41,600 | 6 | 6.30 | 6 | 0 | 0 | 0 |
22/04/2022 |
6
|
55,600 | 6 | 6.60 | 5.90 | 0 | 0 | 0 |
21/04/2022 |
6
|
53,400 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
20/04/2022 |
6.50
|
65,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
19/04/2022 |
6.80
|
71,600 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
18/04/2022 |
6.80
|
106,500 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
15/04/2022 |
7.10
|
27,800 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
14/04/2022 |
7.30
|
4,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
13/04/2022 |
7.30
|
70,420 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
12/04/2022 |
7
|
42,300 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 |
08/04/2022 |
6.90
|
49,400 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
07/04/2022 |
7.20
|
66,300 | 7.40 | 7.40 | 7.10 | 0 | 200 | -0.0 |
06/04/2022 |
7.40
|
28,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
05/04/2022 |
7.40
|
96,000 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
04/04/2022 |
7.50
|
291,304 | 7.10 | 7.70 | 7.10 | 200 | 0 | 0.0 |
01/04/2022 |
7.10
|
143,700 | 7 | 7.20 | 6.50 | 0 | 0 | 0 |
31/03/2022 |
7
|
68,200 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
30/03/2022 |
7.10
|
149,500 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
29/03/2022 |
7.40
|
80,600 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
28/03/2022 |
7.20
|
175,622 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
25/03/2022 |
7.40
|
88,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
24/03/2022 |
7.40
|
67,205 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
23/03/2022 |
7.40
|
53,806 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
22/03/2022 |
7.50
|
134,108 | 7.30 | 7.50 | 7.30 | 0 | 700 | -0.0 |
21/03/2022 |
7.30
|
80,654 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
18/03/2022 |
7.40
|
70,167 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
17/03/2022 |
7.50
|
166,200 | 7.30 | 7.50 | 7.20 | 200 | 0 | 0.0 |
16/03/2022 |
7.30
|
67,906 | 7.30 | 7.40 | 7.20 | 500 | 0 | 0.0 |
15/03/2022 |
7.30
|
63,100 | 7.30 | 7.30 | 7.10 | 0 | 500 | -0.0 |
14/03/2022 |
7.30
|
156,100 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
11/03/2022 |
7.60
|
259,930 | 7.80 | 8 | 7.60 | 0 | 1,000 | -0.0 |
10/03/2022 |
7.80
|
612,200 | 7 | 8 | 7 | 500 | 0 | 0.0 |
09/03/2022 |
7
|
109,710 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
08/03/2022 |
7.20
|
70,101 | 7.40 | 7.40 | 7.10 | 0 | 2,000 | -0.0 |
07/03/2022 |
7.40
|
182,400 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
04/03/2022 |
6.90
|
119,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
03/03/2022 |
6.90
|
93,462 | 6.80 | 7 | 6.70 | 2,000 | 0 | 0.0 |
02/03/2022 |
6.80
|
83,450 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
01/03/2022 |
6.90
|
85,842 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
28/02/2022 |
6.80
|
83,503 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
25/02/2022 |
6.80
|
83,410 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
24/02/2022 |
6.80
|
302,421 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
23/02/2022 |
6.80
|
150,350 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
22/02/2022 |
6.60
|
71,023 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
21/02/2022 |
6.70
|
113,413 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
18/02/2022 |
6.60
|
109,200 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
17/02/2022 |
6.50
|
35,810 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
16/02/2022 |
6.60
|
72,963 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
15/02/2022 |
6.50
|
46,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
14/02/2022 |
6.40
|
66,200 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
11/02/2022 |
6.60
|
47,900 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
10/02/2022 |
6.70
|
41,913 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
09/02/2022 |
6.70
|
77,713 | 7 | 7 | 6.60 | 0 | 0 | 0 |
08/02/2022 |
7
|
55,800 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
07/02/2022 |
6.80
|
48,312 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
28/01/2022 |
6.50
|
64,400 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
27/01/2022 |
6.30
|
60,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
26/01/2022 |
6.40
|
93,700 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
25/01/2022 |
6.50
|
46,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
24/01/2022 |
6.50
|
64,500 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
21/01/2022 |
6.80
|
107,349 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
20/01/2022 |
6.90
|
68,800 | 6.40 | 7 | 6.30 | 0 | 100 | -0.0 |
19/01/2022 |
6.40
|
100,600 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
18/01/2022 |
6.40
|
224,100 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
17/01/2022 |
6.80
|
85,500 | 7.30 | 7.80 | 6.80 | 0 | 0 | 0 |
14/01/2022 |
7.30
|
194,800 | 6.90 | 7.50 | 6.20 | 0 | 0 | 0 |