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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.60
5.80
5.60
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.60
|
3 tháng
(2024-06-21) |
0.10 | 1.82% | 237,000 | 0 | 0 |
4.70
5.90
5.60
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.60
|
12 tháng
(2023-09-25) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.60
|
24 tháng
(2022-09-30) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.60
|
36 tháng
(2021-10-05) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.60
|
60 tháng
(2019-10-16) |
4 | 250% | 13,332,126 | -730,403 | -1.0 |
0.50
9
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
25/04/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/04/2022 |
8.30
|
12,330 | 8.50 | 8.90 | 7.30 | 100 | 5,500 | -0.0 |
21/04/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
20/04/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
19/04/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
18/04/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/04/2022 |
7.80
|
1,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
14/04/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
13/04/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
12/04/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
08/04/2022 |
7.80
|
29,060 | 7.70 | 7.90 | 7.30 | 0 | 0 | 0 |
07/04/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
06/04/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
05/04/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
04/04/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
01/04/2022 |
7.80
|
31,207 | 8 | 8 | 7.70 | 0 | 0 | 0 |
31/03/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/03/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
29/03/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
28/03/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
25/03/2022 |
7.70
|
80,579 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
24/03/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/03/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/03/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
21/03/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/03/2022 |
7.90
|
272,281 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
17/03/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
16/03/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
15/03/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
14/03/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
11/03/2022 |
7.20
|
104,157 | 5.90 | 7.20 | 5.80 | 0 | 0 | 0 |
10/03/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/03/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
08/03/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/03/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/03/2022 |
6.90
|
7,350 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
03/03/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
02/03/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
01/03/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
28/02/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
25/02/2022 |
7.10
|
840 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
24/02/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
23/02/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
22/02/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/02/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/02/2022 |
7
|
26,241 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
17/02/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
16/02/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
15/02/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
14/02/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
11/02/2022 |
7.20
|
69,768 | 6.30 | 7.30 | 6.30 | 0 | 0 | 0 |
10/02/2022 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
09/02/2022 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
08/02/2022 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
07/02/2022 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
28/01/2022 |
6.50
|
112,510 | 6.40 | 6.50 | 5.20 | 0 | 0 | 0 |
27/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
26/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
25/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
24/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
21/01/2022 |
5.80
|
80,792 | 5.70 | 5.80 | 5.10 | 0 | 0 | 0 |
20/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
19/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
14/01/2022 |
5.80
|
6,900 | 5 | 5.80 | 4.90 | 0 | 0 | 0 |
13/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
11/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
10/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
07/01/2022 |
5.90
|
62,952 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
06/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
05/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
04/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
31/12/2021 |
6.10
|
50,900 | 5.60 | 6.30 | 4.90 | 0 | 0 | 0 |
30/12/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/12/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
28/12/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
27/12/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
24/12/2021 |
5.90
|
89,210 | 6 | 6.90 | 5.10 | 0 | 0 | 0 |
23/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
22/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
20/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
17/12/2021 |
6.40
|
168,107 | 5.40 | 6.40 | 4.90 | 0 | 0 | 0 |
16/12/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
15/12/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/12/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/12/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
10/12/2021 |
5.10
|
67,454 | 5.90 | 6.20 | 5.10 | 0 | 0 | 0 |
09/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
08/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
07/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
06/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
03/12/2021 |
5.80
|
54,218 | 6.20 | 6.20 | 5.10 | 0 | 0 | 0 |
02/12/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
01/12/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
30/11/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
29/11/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |