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) |
0.90 | 15.52% | 59,100 | -300 | -0.0 |
5.60
6.80
6.70
|
2 tháng
(2024-07-22) |
-0.30 | -4.29% | 81,500 | 0 | 0.0 |
5.60
8.30
6.70
|
3 tháng
(2024-06-24) |
-4.30 | -39.09% | 151,800 | 0 | 0.0 |
5.60
11
6.70
|
6 tháng
(2024-03-25) |
-0.20 | -2.90% | 446,714 | 0 | 0.0 |
5.60
12.10
6.70
|
12 tháng
(2023-09-26) |
1 | 17.54% | 640,962 | 0 | 0.0 |
4.50
12.10
6.70
|
24 tháng
(2022-10-03) |
-0.40 | -5.63% | 868,436 | -4,600 | -0.0 |
3.80
12.10
6.70
|
36 tháng
(2021-10-06) |
1.90 | 39.58% | 2,663,633 | -4,600 | -0.0 |
3.80
12.10
6.70
|
60 tháng
(2019-10-17) |
-1.04 | -13.43% | 3,550,957 | 0 | -0.0 |
2.70
12.10
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
26/04/2022 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/04/2022 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
22/04/2022 |
7.90
|
1,710 | 8 | 8 | 6.30 | 0 | 0 | 0 |
21/04/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
20/04/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
19/04/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/04/2022 |
7.30
|
0 | 8 | 7.30 | 8 | 0 | 0 | 0 |
15/04/2022 |
8
|
600 | 7.90 | 8 | 7.20 | 0 | 0 | 0 |
14/04/2022 |
7.90
|
3,300 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
13/04/2022 |
7.10
|
7,300 | 8.90 | 8.90 | 7.10 | 0 | 0 | 0 |
12/04/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
08/04/2022 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
07/04/2022 |
8
|
7,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
06/04/2022 |
8
|
7,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
05/04/2022 |
8
|
28,000 | 8 | 8 | 8 | 0 | 0 | 0 |
04/04/2022 |
8
|
6,000 | 8 | 8 | 8 | 0 | 0 | 0 |
01/04/2022 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
31/03/2022 |
8.90
|
7,700 | 8.10 | 8.90 | 8 | 0 | 0 | 0 |
30/03/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
29/03/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
28/03/2022 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
25/03/2022 |
8.50
|
10,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
24/03/2022 |
8.50
|
26,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
23/03/2022 |
8.60
|
9,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
22/03/2022 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/03/2022 |
8
|
5,600 | 9 | 9 | 8 | 0 | 0 | 0 |
18/03/2022 |
8
|
4,400 | 8 | 8 | 8 | 0 | 0 | 0 |
17/03/2022 |
8.30
|
4,800 | 8 | 8.30 | 8 | 0 | 0 | 0 |
16/03/2022 |
8.70
|
1,200 | 8 | 8.70 | 7.80 | 0 | 0 | 0 |
15/03/2022 |
8
|
2,800 | 8 | 8 | 8 | 0 | 0 | 0 |
14/03/2022 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
11/03/2022 |
8.10
|
4,500 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
10/03/2022 |
8.10
|
3,555 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
09/03/2022 |
7.80
|
4,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
08/03/2022 |
7.80
|
1,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
07/03/2022 |
8
|
17,800 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
04/03/2022 |
7.60
|
14,816 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
03/03/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
02/03/2022 |
7.70
|
700 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
01/03/2022 |
7.40
|
8,003 | 7.10 | 7.90 | 7.10 | 0 | 0 | 0 |
28/02/2022 |
7.50
|
7,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
25/02/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/02/2022 |
7.30
|
1,500 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
23/02/2022 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
22/02/2022 |
7.40
|
4,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
21/02/2022 |
7.40
|
1,000 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
18/02/2022 |
7
|
700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
17/02/2022 |
7
|
4,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
16/02/2022 |
7.30
|
411 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
15/02/2022 |
6.80
|
4,800 | 7.60 | 7.60 | 6.60 | 0 | 0 | 0 |
14/02/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
11/02/2022 |
7.80
|
3,600 | 6.90 | 7.80 | 6.80 | 0 | 0 | 0 |
10/02/2022 |
6.90
|
4,000 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
09/02/2022 |
7.20
|
9,919 | 6.80 | 7.80 | 6.80 | 0 | 0 | 0 |
08/02/2022 |
6.60
|
700 | 7.90 | 8 | 6.60 | 0 | 0 | 0 |
07/02/2022 |
7.90
|
600 | 7 | 8 | 7 | 0 | 0 | 0 |
28/01/2022 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
27/01/2022 |
7.20
|
500 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
26/01/2022 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/01/2022 |
7
|
1,900 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
24/01/2022 |
6.90
|
279 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
21/01/2022 |
7.90
|
249 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
20/01/2022 |
7.90
|
1,100 | 6.50 | 7.90 | 6.50 | 0 | 0 | 0 |
19/01/2022 |
7.40
|
726 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
18/01/2022 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/01/2022 |
7.50
|
33,500 | 8 | 8 | 7.50 | 0 | 0 | 0 |
14/01/2022 |
8
|
6,048 | 8.90 | 8.90 | 7 | 0 | 0 | 0 |
13/01/2022 |
8.10
|
11,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
12/01/2022 |
8.50
|
7,053 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
11/01/2022 |
8.60
|
11,300 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
10/01/2022 |
9
|
66,000 | 8.20 | 9.20 | 8.10 | 0 | 0 | 0 |
07/01/2022 |
8.10
|
7,300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
06/01/2022 |
8.10
|
30,826 | 9 | 9 | 7.60 | 0 | 0 | 0 |
05/01/2022 |
9
|
168,300 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
04/01/2022 |
8.80
|
10,598 | 8.60 | 9 | 8.10 | 0 | 0 | 0 |
31/12/2021 |
9.50
|
11,326 | 9.20 | 10.30 | 8 | 0 | 0 | 0 |
30/12/2021 |
9
|
14,120 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
29/12/2021 |
8.90
|
37,520 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
28/12/2021 |
7.90
|
24,400 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
27/12/2021 |
7.80
|
7,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
24/12/2021 |
8
|
2,751 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
23/12/2021 |
8.70
|
18,939 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
22/12/2021 |
8.60
|
19,500 | 7.80 | 8.70 | 7.20 | 0 | 0 | 0 |
21/12/2021 |
7.80
|
20,100 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
20/12/2021 |
7.40
|
3,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
17/12/2021 |
7.60
|
19,700 | 7.10 | 7.70 | 7.10 | 0 | 0 | 0 |
16/12/2021 |
7.10
|
3,200 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
15/12/2021 |
7.10
|
13,600 | 7.50 | 7.50 | 6.50 | 0 | 0 | 0 |
14/12/2021 |
7.40
|
27,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
13/12/2021 |
7.50
|
29,000 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
10/12/2021 |
7
|
15,400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
09/12/2021 |
7.50
|
16,900 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
08/12/2021 |
7.20
|
5,200 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
07/12/2021 |
7
|
12,800 | 8 | 8 | 6.40 | 0 | 0 | 0 |
06/12/2021 |
7.30
|
11,600 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
03/12/2021 |
8
|
1,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
02/12/2021 |
8.50
|
31,311 | 7.80 | 8.50 | 7.10 | 0 | 0 | 0 |
01/12/2021 |
7.80
|
20,700 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
30/11/2021 |
7.30
|
13,484 | 8.60 | 8.60 | 6.90 | 0 | 0 | 0 |