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) |
-0.30 | -9.09% | 2,500 | 0 | 0 |
3
3.30
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 27,900 | 0 | 0 |
2.80
3.40
3
|
3 tháng
(2024-06-21) |
-0.20 | -6.25% | 56,200 | 0 | 0 |
2.80
3.40
3
|
6 tháng
(2024-03-28) |
0.20 | 7.14% | 219,100 | 0 | 0 |
2.40
3.60
3
|
12 tháng
(2023-09-25) |
0 | 0% | 310,500 | -100 | -0.0 |
2.40
3.60
3
|
24 tháng
(2022-09-30) |
-0.50 | -14.29% | 3,438,381 | -100 | -0.0 |
1.60
5
3
|
36 tháng
(2021-10-05) |
-2.90 | -49.15% | 7,556,480 | 700 | 0.0 |
1.60
9.50
3
|
60 tháng
(2019-10-16) |
-17.70 | -85.51% | 11,505,808 | 1,400 | 0.0 |
1.60
20.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2022 |
7.20
|
20,000 | 7 | 7.40 | 6.70 | 200 | 0 | 0.0 |
17/01/2022 |
7
|
64,200 | 7.70 | 7.70 | 7 | 300 | 2,000 | -0.0 |
14/01/2022 |
7.70
|
26,120 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
13/01/2022 |
7.60
|
28,868 | 8.30 | 8.30 | 7.50 | 300 | 0 | 0.0 |
12/01/2022 |
8.30
|
51,350 | 8.70 | 8.80 | 7.40 | 100 | 15,000 | -0.1 |
11/01/2022 |
8.70
|
21,600 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
10/01/2022 |
8.50
|
63,639 | 8.30 | 8.80 | 8.10 | 0 | 0 | 0 |
07/01/2022 |
8.30
|
59,615 | 8 | 8.30 | 7.90 | 100 | 0 | 0.0 |
06/01/2022 |
8
|
107,300 | 8.40 | 8.50 | 8 | 1,600 | 0 | 0.0 |
05/01/2022 |
8.40
|
64,820 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
04/01/2022 |
8.10
|
112,530 | 8.50 | 8.70 | 8.10 | 200 | 0 | 0.0 |
31/12/2021 |
8.50
|
31,559 | 9.50 | 9.60 | 8.50 | 500 | 0 | 0.0 |
30/12/2021 |
9.50
|
189,382 | 8.80 | 9.70 | 9.40 | 400 | 900 | -0.0 |
29/12/2021 |
8.80
|
240,100 | 7.90 | 8.80 | 8 | 4,000 | 0 | 0.0 |
28/12/2021 |
7.90
|
10,256 | 7.70 | 8.20 | 7.30 | 200 | 0 | 0.0 |
27/12/2021 |
7.70
|
15,700 | 7.60 | 8 | 7.50 | 1,200 | 0 | 0.0 |
24/12/2021 |
7.60
|
5,140 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
23/12/2021 |
7.80
|
25,120 | 7.90 | 7.90 | 7.50 | 2,000 | 0 | 0.0 |
22/12/2021 |
7.90
|
8,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
21/12/2021 |
7.90
|
25,700 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
20/12/2021 |
8
|
26,945 | 7.90 | 8.50 | 7.60 | 0 | 0 | 0 |
17/12/2021 |
7.90
|
77,700 | 7.90 | 8.50 | 7.70 | 0 | 0 | 0 |
16/12/2021 |
7.90
|
27,500 | 8.20 | 8.20 | 7.90 | 2,000 | 0 | 0.0 |
15/12/2021 |
8.20
|
31,600 | 8.10 | 8.20 | 7.80 | 200 | 0 | 0.0 |
14/12/2021 |
8.10
|
8,402 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
13/12/2021 |
8.10
|
29,700 | 8 | 8.40 | 7.90 | 1,000 | 0 | 0.0 |
10/12/2021 |
8
|
11,213 | 8 | 8.20 | 7.90 | 100 | 0 | 0.0 |
09/12/2021 |
8
|
12,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
08/12/2021 |
7.80
|
14,300 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
07/12/2021 |
8.10
|
31,038 | 7.80 | 8.10 | 7.60 | 100 | 0 | 0.0 |
06/12/2021 |
7.80
|
13,600 | 8 | 8 | 7.60 | 100 | 0 | 0.0 |
03/12/2021 |
8
|
65,618 | 8.60 | 8.60 | 7.80 | 100 | 200 | -0.0 |
02/12/2021 |
8.60
|
64,973 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
01/12/2021 |
8.30
|
40,979 | 8 | 8.30 | 8 | 800 | 0 | 0.0 |
30/11/2021 |
8
|
31,789 | 8.10 | 8.20 | 7.90 | 1,000 | 300 | 0.0 |
29/11/2021 |
8.10
|
55,316 | 8 | 8.10 | 7 | 0 | 0 | 0 |
26/11/2021 |
8
|
6,200 | 8.10 | 8.10 | 7.70 | 0 | 600 | -0.0 |
25/11/2021 |
8.10
|
12,611 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
24/11/2021 |
8
|
21,500 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
23/11/2021 |
7.40
|
28,452 | 7.70 | 7.90 | 7 | 100 | 0 | 0.0 |
22/11/2021 |
7.70
|
22,100 | 8.40 | 8.50 | 7.60 | 0 | 0 | 0 |
19/11/2021 |
8.40
|
73,135 | 8.60 | 8.90 | 8 | 1,000 | 0 | 0.0 |
18/11/2021 |
8.60
|
28,715 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
17/11/2021 |
8.30
|
61,160 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
16/11/2021 |
8.30
|
68,748 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
15/11/2021 |
8.60
|
122,060 | 8.20 | 9.30 | 7.80 | 0 | 0 | 0 |
12/11/2021 |
8.20
|
43,904 | 7.70 | 8.50 | 7.50 | 0 | 0 | 0 |
11/11/2021 |
7.70
|
28,200 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
10/11/2021 |
7.50
|
12,475 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
09/11/2021 |
7.70
|
10,247 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
08/11/2021 |
7.70
|
7,900 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
05/11/2021 |
7.60
|
65,475 | 7.50 | 8 | 7.50 | 0 | 1,100 | -0.0 |
04/11/2021 |
7.50
|
16,700 | 7.80 | 8 | 7.30 | 0 | 0 | 0 |
03/11/2021 |
7.80
|
44,203 | 8.60 | 9 | 7.30 | 0 | 0 | 0 |
02/11/2021 |
8.60
|
36,046 | 8.10 | 9 | 8 | 400 | 0 | 0.0 |
01/11/2021 |
8.10
|
68,602 | 7.20 | 8.10 | 7.20 | 5,000 | 0 | 0.0 |
29/10/2021 |
7.20
|
22,538 | 6.60 | 7.20 | 6.90 | 0 | 0 | 0 |
28/10/2021 |
6.60
|
52,553 | 7.50 | 7.60 | 6.60 | 0 | 0 | 0 |
27/10/2021 |
7.50
|
59,600 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
26/10/2021 |
7.70
|
34,110 | 7.30 | 8.10 | 7.30 | 700 | 0 | 0.0 |
25/10/2021 |
7.30
|
99,700 | 6.60 | 7.40 | 6.50 | 0 | 0 | 0 |
22/10/2021 |
6.60
|
56,400 | 6.40 | 6.60 | 6.30 | 0 | 1,000 | -0.0 |
21/10/2021 |
6.40
|
20,400 | 6.70 | 6.80 | 6.30 | 0 | 200 | -0.0 |
20/10/2021 |
6.70
|
41,500 | 6 | 6.70 | 6 | 0 | 0 | 0 |
19/10/2021 |
6
|
32,000 | 5.90 | 6.10 | 5.80 | 1,000 | 0 | 0.0 |
18/10/2021 |
5.90
|
24,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
15/10/2021 |
6
|
13,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
14/10/2021 |
6
|
32,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
13/10/2021 |
6
|
13,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
12/10/2021 |
6
|
12,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
11/10/2021 |
5.90
|
36,800 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
08/10/2021 |
5.90
|
21,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
07/10/2021 |
5.90
|
25,029 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
06/10/2021 |
5.90
|
25,000 | 5.90 | 6 | 5.80 | 0 | 500 | -0.0 |
05/10/2021 |
5.90
|
20,622 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
04/10/2021 |
5.90
|
15,754 | 5.90 | 5.90 | 5.50 | 0 | 400 | -0.0 |
01/10/2021 |
5.90
|
37,952 | 6.10 | 6.10 | 5.50 | 0 | 1,500 | -0.0 |
30/09/2021 |
6.10
|
13,400 | 6.20 | 6.40 | 6 | 700 | 0 | 0.0 |
29/09/2021 |
6.20
|
14,800 | 6.10 | 6.20 | 5.50 | 100 | 0 | 0.0 |
28/09/2021 |
6.10
|
82,316 | 5.80 | 6.40 | 5.20 | 1,700 | 0 | 0.0 |
27/09/2021 |
5.80
|
47,300 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
24/09/2021 |
6.80
|
42,600 | 7.90 | 7.90 | 6.70 | 100 | 0 | 0.0 |
23/09/2021 |
7.90
|
165,292 | 7 | 7.90 | 7 | 0 | 0 | 0 |
22/09/2021 |
7
|
90,900 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
21/09/2021 |
6.10
|
41,618 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
20/09/2021 |
6.20
|
48,600 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
17/09/2021 |
5.80
|
45,050 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
16/09/2021 |
5.80
|
38,301 | 6 | 6 | 5.50 | 0 | 0 | 0 |
15/09/2021 |
6
|
46,600 | 6 | 6.50 | 6 | 0 | 0 | 0 |
14/09/2021 |
6
|
76,815 | 5.50 | 6 | 5.80 | 0 | 0 | 0 |
13/09/2021 |
5.50
|
86,300 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
10/09/2021 |
5.20
|
17,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
09/09/2021 |
5.30
|
6,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
08/09/2021 |
5.30
|
15,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
07/09/2021 |
5.30
|
12,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
06/09/2021 |
5.40
|
25,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
01/09/2021 |
5.30
|
23,600 | 5.20 | 5.70 | 5 | 0 | 0 | 0 |
31/08/2021 |
5.20
|
5,900 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
30/08/2021 |
5.30
|
43,500 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
27/08/2021 |
5.20
|
15,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |