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) |
-0.40 | -4.44% | 904,200 | -500 | -0.0 |
6
9.40
9.40
|
2 tháng
(2024-07-22) |
-7.10 | -45.22% | 1,861,800 | -1,400 | -0.0 |
6
16.90
9.40
|
3 tháng
(2024-06-24) |
-10.50 | -54.97% | 2,328,900 | -1,500 | -0.0 |
6
20.20
9.40
|
6 tháng
(2024-03-25) |
-18.30 | -68.03% | 8,030,300 | -18,600 | -0.4 |
6
26.90
9.40
|
12 tháng
(2023-09-26) |
4.70 | 120.51% | 20,771,300 | -51,185 | -0.9 |
3.50
34.70
9.40
|
24 tháng
(2022-10-03) |
5 | 138.89% | 22,634,440 | -39,634 | -0.9 |
2.80
34.70
9.40
|
36 tháng
(2021-10-06) |
4.70 | 120.51% | 28,604,352 | -26,790 | -0.8 |
2.80
34.70
9.40
|
60 tháng
(2019-10-17) |
6 | 230.77% | 34,685,914 | -58,288 | -0.8 |
1.50
34.70
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
5.50
|
8,700 | 5 | 5.50 | 5 | 0 | 0 | 0 |
26/04/2022 |
5
|
6,000 | 5 | 5 | 5 | 0 | 100 | -0.0 |
25/04/2022 |
5
|
2,000 | 5 | 5 | 4.70 | 0 | 900 | -0.0 |
22/04/2022 |
5
|
4,900 | 4.70 | 5 | 4.70 | 0 | 2,700 | -0.0 |
21/04/2022 |
4.70
|
16,900 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
20/04/2022 |
5.20
|
5,100 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
19/04/2022 |
5.70
|
10,300 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
18/04/2022 |
6.30
|
4,500 | 7 | 7 | 6.30 | 0 | 1,700 | -0.0 |
15/04/2022 |
7
|
600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
14/04/2022 |
7
|
7,400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
13/04/2022 |
7.20
|
1,800 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
12/04/2022 |
7
|
3,500 | 7.40 | 7.60 | 7 | 0 | 1,900 | -0.0 |
08/04/2022 |
7.40
|
1,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
07/04/2022 |
7.50
|
15,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
06/04/2022 |
7.80
|
600 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
05/04/2022 |
7.80
|
300 | 8 | 8 | 7.60 | 0 | 0 | 0 |
04/04/2022 |
8
|
5,640 | 7.90 | 8.20 | 7.50 | 0 | 0 | 0 |
01/04/2022 |
7.90
|
6,900 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
31/03/2022 |
7.60
|
17,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
30/03/2022 |
7.60
|
4,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
29/03/2022 |
7.80
|
13,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
28/03/2022 |
7.80
|
17,918 | 8 | 8 | 7.80 | 5,000 | 0 | 0.0 |
25/03/2022 |
8
|
4,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
24/03/2022 |
8
|
8,500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
23/03/2022 |
7.90
|
5,600 | 7.80 | 8 | 7.90 | 0 | 0 | 0 |
22/03/2022 |
7.80
|
18,800 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
21/03/2022 |
7.80
|
13,500 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
18/03/2022 |
7.90
|
11,507 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
17/03/2022 |
7.80
|
13,415 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
16/03/2022 |
8.10
|
8,800 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
15/03/2022 |
8
|
31,500 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
14/03/2022 |
8.40
|
4,100 | 8.40 | 8.50 | 7.70 | 0 | 0 | 0 |
11/03/2022 |
8.40
|
35,207 | 8.30 | 8.80 | 8.20 | 100 | 300 | -0.0 |
10/03/2022 |
8.30
|
116,600 | 7.60 | 8.30 | 7.50 | 0 | 0 | 0 |
09/03/2022 |
7.60
|
14,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
08/03/2022 |
7.70
|
6,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
07/03/2022 |
7.40
|
20,683 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
04/03/2022 |
7.40
|
10,320 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
03/03/2022 |
7.40
|
18,200 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
02/03/2022 |
7.10
|
8,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
01/03/2022 |
7.30
|
7,500 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
28/02/2022 |
7.40
|
1,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
25/02/2022 |
7.40
|
6,300 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
24/02/2022 |
7.20
|
6,301 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
23/02/2022 |
7.60
|
1,700 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
22/02/2022 |
7.50
|
1,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
21/02/2022 |
7.60
|
21,405 | 7.70 | 7.70 | 7.10 | 0 | 100 | -0.0 |
18/02/2022 |
7.70
|
4,900 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
17/02/2022 |
7.70
|
9,318 | 7.50 | 7.80 | 7.40 | 6,800 | 0 | 0.1 |
16/02/2022 |
7.50
|
15,300 | 7.40 | 7.50 | 7 | 5,600 | 0 | 0.0 |
15/02/2022 |
7.40
|
2,600 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
14/02/2022 |
7.50
|
5,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
11/02/2022 |
7.50
|
14,152 | 6.90 | 7.50 | 7 | 0 | 0 | 0 |
10/02/2022 |
6.90
|
5,100 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
09/02/2022 |
7.50
|
3,500 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
08/02/2022 |
7.50
|
5,600 | 7.60 | 7.80 | 7.10 | 0 | 0 | 0 |
07/02/2022 |
7.60
|
6,200 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
28/01/2022 |
7.50
|
2,060 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
27/01/2022 |
7.60
|
5,500 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
26/01/2022 |
7.50
|
20,600 | 7.30 | 7.60 | 6.60 | 0 | 0 | 0 |
25/01/2022 |
7.30
|
1,300 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
24/01/2022 |
7.50
|
6,800 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
21/01/2022 |
7.50
|
14,600 | 7 | 7.70 | 7.20 | 0 | 0 | 0 |
20/01/2022 |
7
|
3,100 | 6.40 | 7 | 6.40 | 1,300 | 0 | 0.0 |
19/01/2022 |
6.40
|
7,400 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
18/01/2022 |
6.80
|
16,600 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
17/01/2022 |
7.50
|
13,410 | 8.30 | 8.40 | 7.50 | 0 | 800 | -0.0 |
14/01/2022 |
8.30
|
24,300 | 7.70 | 8.40 | 7 | 0 | 0 | 0 |
13/01/2022 |
7.70
|
62,340 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
12/01/2022 |
8.50
|
46,900 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
11/01/2022 |
9.40
|
34,160 | 9.20 | 10.10 | 9 | 0 | 0 | 0 |
10/01/2022 |
9.20
|
209,600 | 8.40 | 9.20 | 8.40 | 800 | 0 | 0.0 |
07/01/2022 |
8.40
|
53,020 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
06/01/2022 |
8.30
|
38,300 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
05/01/2022 |
8.30
|
17,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
04/01/2022 |
8.50
|
51,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
31/12/2021 |
8.50
|
39,600 | 8.40 | 8.50 | 8.30 | 4,300 | 0 | 0.0 |
30/12/2021 |
8.40
|
17,208 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
29/12/2021 |
8.50
|
37,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
28/12/2021 |
8.70
|
30,925 | 8.70 | 8.80 | 8.30 | 100 | 0 | 0.0 |
27/12/2021 |
8.70
|
65,318 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
24/12/2021 |
8.30
|
20,515 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
23/12/2021 |
8.20
|
28,700 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
22/12/2021 |
8.60
|
71,100 | 8.30 | 8.60 | 7.70 | 0 | 0 | 0 |
21/12/2021 |
8.30
|
35,125 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
20/12/2021 |
8.60
|
9,610 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
17/12/2021 |
8.70
|
37,000 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
16/12/2021 |
8.80
|
5,600 | 9 | 9 | 8.30 | 0 | 0 | 0 |
15/12/2021 |
9
|
27,600 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
14/12/2021 |
8.80
|
14,600 | 9.30 | 9.30 | 8.60 | 0 | 0 | 0 |
13/12/2021 |
9.30
|
20,857 | 8.70 | 9.30 | 8.10 | 0 | 0 | 0 |
10/12/2021 |
8.70
|
13,422 | 9.10 | 9.10 | 8.60 | 0 | 100 | -0.0 |
09/12/2021 |
9.10
|
29,935 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
08/12/2021 |
9.20
|
31,300 | 9.20 | 9.30 | 8.60 | 0 | 10,000 | -0.1 |
07/12/2021 |
9.20
|
9,508 | 8.90 | 9.70 | 8.50 | 0 | 0 | 0 |
06/12/2021 |
8.90
|
22,800 | 9.70 | 9.90 | 8.80 | 0 | 0 | 0 |
03/12/2021 |
9.70
|
31,510 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
02/12/2021 |
10.10
|
85,300 | 10 | 11 | 10 | 0 | 4,000 | -0.0 |
01/12/2021 |
10
|
73,435 | 9.10 | 10 | 9.10 | 0 | 0 | 0 |
30/11/2021 |
9.10
|
73,600 | 9.10 | 9.40 | 8.40 | 0 | 0 | 0 |