Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-20) |
4.20 | 91.30% | 1,489,300 | 0 | 0 |
4.50
8.80
8.80
|
2 tháng
(2024-10-21) |
4.30 | 95.56% | 1,561,324 | 0 | 0 |
4.50
8.80
8.80
|
3 tháng
(2024-09-23) |
4.20 | 91.30% | 1,680,424 | 0 | 0 |
4.30
8.80
8.80
|
6 tháng
(2024-06-24) |
4.30 | 95.56% | 3,522,684 | -5,900 | -0.0 |
4.10
8.80
8.80
|
12 tháng
(2023-12-26) |
5.40 | 158.82% | 5,225,848 | -5,900 | -0.0 |
3.40
8.80
8.80
|
24 tháng
(2023-01-03) |
4.21 | 91.75% | 6,274,457 | -5,900 | -0.0 |
3.40
8.80
8.80
|
36 tháng
(2022-01-05) |
-4.78 | -35.18% | 8,585,767 | -5,900 | -0.0 |
3.40
14.05
8.80
|
60 tháng
(2020-01-16) |
7.56 | 608.01% | 36,477,933 | -5,900 | -0.0 |
1.05
17.31
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/07/2022 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
28/07/2022 |
7.65
|
4,100 | 7.94 | 7.94 | 7.27 | 0 | 0 | 0 |
27/07/2022 |
7.08
|
10,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
26/07/2022 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
25/07/2022 |
7.46
|
8,500 | 7.65 | 8.22 | 7.17 | 0 | 0 | 0 |
22/07/2022 |
8.32
|
17,900 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
21/07/2022 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
20/07/2022 |
8.32
|
1,900 | 8.13 | 8.32 | 8.03 | 0 | 0 | 0 |
19/07/2022 |
8.32
|
1,900 | 8.51 | 8.51 | 8.32 | 0 | 0 | 0 |
18/07/2022 |
8.13
|
2,200 | 7.74 | 8.13 | 7.65 | 0 | 0 | 0 |
15/07/2022 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
14/07/2022 |
8.60
|
1,900 | 7.36 | 8.60 | 7.27 | 0 | 0 | 0 |
13/07/2022 |
8.51
|
12,200 | 8.51 | 8.80 | 8.51 | 0 | 0 | 0 |
12/07/2022 |
8.41
|
600 | 8.80 | 8.80 | 8.41 | 0 | 0 | 0 |
11/07/2022 |
7.84
|
23,100 | 7.65 | 7.84 | 7.55 | 0 | 0 | 0 |
08/07/2022 |
6.88
|
8,800 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
07/07/2022 |
6.88
|
2,300 | 6.88 | 6.88 | 6.69 | 0 | 0 | 0 |
06/07/2022 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
05/07/2022 |
7.65
|
400 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
04/07/2022 |
7.65
|
2,700 | 8.80 | 8.80 | 7.65 | 0 | 0 | 0 |
01/07/2022 |
7.65
|
3,700 | 7.46 | 8.89 | 7.36 | 0 | 0 | 0 |
30/06/2022 |
8.70
|
3,200 | 8.13 | 8.70 | 8.13 | 0 | 0 | 0 |
29/06/2022 |
7.55
|
1,900 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 |
28/06/2022 |
7.65
|
14,600 | 8.80 | 8.80 | 7.65 | 0 | 0 | 0 |
27/06/2022 |
7.65
|
15,900 | 7.65 | 8.03 | 7.65 | 0 | 0 | 0 |
24/06/2022 |
8.99
|
2,300 | 8.32 | 8.99 | 8.32 | 0 | 0 | 0 |
23/06/2022 |
8.41
|
2,000 | 8.03 | 8.60 | 8.03 | 0 | 0 | 0 |
22/06/2022 |
8.22
|
2,800 | 7.65 | 8.22 | 7.65 | 0 | 0 | 0 |
21/06/2022 |
7.46
|
8,300 | 7.65 | 7.65 | 6.60 | 0 | 0 | 0 |
20/06/2022 |
7.46
|
3,900 | 7.65 | 7.65 | 7.46 | 0 | 0 | 0 |
17/06/2022 |
7.65
|
22,900 | 8.22 | 8.22 | 7.65 | 0 | 0 | 0 |
16/06/2022 |
8.22
|
1,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
15/06/2022 |
8.32
|
2,300 | 8.99 | 8.99 | 8.32 | 0 | 0 | 0 |
14/06/2022 |
8.32
|
6,800 | 8.70 | 8.99 | 8.32 | 0 | 0 | 0 |
13/06/2022 |
8.32
|
18,000 | 8.70 | 8.70 | 8.32 | 0 | 0 | 0 |
10/06/2022 |
8.60
|
14,400 | 9.18 | 9.18 | 8.32 | 0 | 0 | 0 |
09/06/2022 |
8.60
|
3,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
08/06/2022 |
8.80
|
29,800 | 9.37 | 9.37 | 8.60 | 0 | 0 | 0 |
07/06/2022 |
9.37
|
4,600 | 8.70 | 9.47 | 8.60 | 0 | 0 | 0 |
06/06/2022 |
8.80
|
48,500 | 8.60 | 9.08 | 8.60 | 0 | 0 | 0 |
03/06/2022 |
9.18
|
21,200 | 9.47 | 9.47 | 9.08 | 0 | 0 | 0 |
02/06/2022 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
01/06/2022 |
10.04
|
800 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
31/05/2022 |
9.37
|
6,800 | 10.23 | 10.23 | 8.89 | 0 | 0 | 0 |
30/05/2022 |
9.47
|
900 | 8.99 | 9.47 | 8.89 | 0 | 0 | 0 |
27/05/2022 |
9.94
|
800 | 8.89 | 9.94 | 8.89 | 0 | 0 | 0 |
26/05/2022 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
25/05/2022 |
10.33
|
6,000 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
24/05/2022 |
10.33
|
100 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
23/05/2022 |
9.47
|
8,900 | 9.37 | 10.52 | 9.37 | 0 | 0 | 0 |
20/05/2022 |
10.52
|
1,200 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
19/05/2022 |
9.56
|
11,800 | 11.00 | 11.00 | 9.56 | 0 | 0 | 0 |
18/05/2022 |
10.13
|
13,600 | 10.90 | 10.90 | 9.56 | 0 | 0 | 0 |
17/05/2022 |
10.52
|
11,200 | 10.52 | 10.52 | 9.47 | 0 | 0 | 0 |
16/05/2022 |
9.47
|
1,600 | 10.33 | 10.33 | 9.47 | 0 | 0 | 0 |
13/05/2022 |
9.66
|
5,800 | 10.23 | 10.23 | 9.18 | 0 | 0 | 0 |
12/05/2022 |
9.18
|
6,930 | 10.42 | 10.61 | 8.99 | 0 | 0 | 0 |
11/05/2022 |
10.33
|
11,600 | 10.52 | 10.80 | 9.56 | 0 | 0 | 0 |
10/05/2022 |
10.23
|
4,000 | 10.61 | 10.61 | 9.56 | 0 | 0 | 0 |
09/05/2022 |
9.94
|
5,600 | 10.33 | 10.71 | 8.60 | 0 | 0 | 0 |
06/05/2022 |
9.56
|
7,200 | 11.19 | 11.19 | 9.56 | 0 | 0 | 0 |
05/05/2022 |
10.33
|
3,800 | 10.71 | 10.71 | 9.56 | 0 | 0 | 0 |
04/05/2022 |
9.56
|
11,900 | 11.00 | 11.00 | 8.80 | 0 | 0 | 0 |
29/04/2022 |
10.61
|
5,100 | 11.28 | 11.28 | 9.37 | 0 | 0 | 0 |
28/04/2022 |
9.85
|
26,700 | 9.85 | 9.85 | 9.47 | 0 | 0 | 0 |
27/04/2022 |
8.70
|
7,400 | 9.75 | 9.75 | 8.60 | 0 | 0 | 0 |
26/04/2022 |
8.60
|
5,500 | 9.56 | 9.56 | 8.60 | 0 | 0 | 0 |
25/04/2022 |
8.51
|
4,000 | 10.04 | 10.04 | 8.22 | 0 | 0 | 0 |
22/04/2022 |
8.89
|
6,400 | 9.75 | 9.75 | 8.60 | 0 | 0 | 0 |
21/04/2022 |
8.60
|
11,200 | 10.42 | 10.42 | 8.13 | 0 | 0 | 0 |
20/04/2022 |
9.27
|
12,500 | 11.76 | 11.76 | 9.18 | 0 | 0 | 0 |
19/04/2022 |
10.33
|
1,000 | 10.90 | 10.90 | 10.33 | 0 | 0 | 0 |
18/04/2022 |
10.33
|
3,700 | 11.00 | 11.00 | 10.33 | 0 | 0 | 0 |
15/04/2022 |
10.90
|
19,900 | 10.80 | 11.19 | 10.61 | 0 | 0 | 0 |
14/04/2022 |
10.80
|
15,100 | 10.61 | 11.19 | 10.52 | 0 | 0 | 0 |
13/04/2022 |
11.00
|
16,300 | 11.00 | 12.43 | 10.33 | 0 | 0 | 0 |
12/04/2022 |
10.52
|
15,700 | 11.95 | 11.95 | 10.52 | 0 | 0 | 0 |
08/04/2022 |
11.95
|
3,000 | 12.05 | 12.05 | 11.86 | 0 | 0 | 0 |
07/04/2022 |
12.05
|
4,800 | 12.62 | 12.62 | 11.95 | 0 | 0 | 0 |
06/04/2022 |
12.05
|
340 | 12.62 | 12.05 | 12.05 | 0 | 0 | 0 |
05/04/2022 |
12.05
|
29,200 | 13.96 | 13.96 | 11.95 | 0 | 0 | 0 |
04/04/2022 |
12.52
|
42,600 | 12.62 | 12.62 | 11.95 | 0 | 0 | 0 |
01/04/2022 |
12.33
|
8,200 | 12.43 | 12.43 | 12.33 | 0 | 0 | 0 |
31/03/2022 |
12.33
|
17,200 | 14.05 | 14.05 | 12.24 | 0 | 0 | 0 |
30/03/2022 |
12.43
|
31,400 | 12.62 | 12.62 | 12.24 | 0 | 0 | 0 |
29/03/2022 |
12.52
|
30,200 | 14.15 | 14.15 | 12.33 | 0 | 0 | 0 |
28/03/2022 |
12.33
|
24,500 | 12.81 | 12.81 | 12.24 | 0 | 0 | 0 |
25/03/2022 |
12.52
|
41,100 | 12.43 | 12.52 | 12.24 | 0 | 0 | 0 |
24/03/2022 |
12.24
|
14,100 | 12.52 | 12.52 | 12.24 | 0 | 0 | 0 |
23/03/2022 |
12.52
|
23,500 | 12.91 | 12.91 | 12.24 | 0 | 0 | 0 |
22/03/2022 |
12.62
|
4,100 | 12.91 | 12.91 | 12.24 | 0 | 0 | 0 |
21/03/2022 |
12.72
|
21,900 | 13.10 | 13.10 | 12.14 | 0 | 0 | 0 |
18/03/2022 |
12.91
|
35,430 | 14.82 | 14.82 | 12.24 | 0 | 0 | 0 |
17/03/2022 |
12.43
|
3,000 | 13.86 | 13.96 | 12.43 | 0 | 0 | 0 |
16/03/2022 |
12.62
|
29,640 | 12.81 | 12.91 | 12.14 | 0 | 0 | 0 |
15/03/2022 |
12.81
|
13,400 | 13.00 | 13.00 | 12.14 | 0 | 0 | 0 |
14/03/2022 |
12.81
|
2,730 | 13.29 | 13.29 | 12.62 | 0 | 0 | 0 |
11/03/2022 |
12.81
|
15,700 | 12.43 | 13.00 | 12.43 | 0 | 0 | 0 |
10/03/2022 |
13.00
|
14,300 | 12.81 | 13.19 | 12.72 | 0 | 0 | 0 |
09/03/2022 |
12.81
|
21,500 | 14.72 | 14.72 | 12.52 | 0 | 0 | 0 |