Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.80 | -13.56% | 92,300 | -5,300 | -0.0 |
5
6.20
5.10
|
2 tháng
(2024-09-09) |
0 | 0% | 208,400 | 10,100 | 0.0 |
5
6.30
5.10
|
3 tháng
(2024-08-12) |
0.30 | 6.25% | 328,500 | 10,100 | 0.0 |
4.80
6.30
5.10
|
6 tháng
(2024-05-13) |
-2.90 | -36.25% | 1,085,616 | 10,100 | 0.0 |
4.80
10.20
5.10
|
12 tháng
(2023-11-14) |
0.40 | 8.51% | 3,832,228 | -22,100 | -0.1 |
4.60
10.20
5.10
|
24 tháng
(2022-11-21) |
-1.30 | -20.31% | 8,254,415 | 3,600 | -0.0 |
3.80
10.20
5.10
|
36 tháng
(2021-11-24) |
-2.30 | -31.08% | 9,505,766 | 6,000 | -0.0 |
3.80
11.70
5.10
|
60 tháng
(2019-12-05) |
-8.80 | -63.31% | 10,016,954 | 6,000 | -0.0 |
3.80
13.90
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/06/2022 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/06/2022 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
15/06/2022 |
5.70
|
4,300 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
14/06/2022 |
6
|
1,300 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
13/06/2022 |
6
|
18,200 | 5.40 | 6 | 5.40 | 0 | 11,000 | -0.1 |
10/06/2022 |
5.50
|
1,600 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
09/06/2022 |
5.70
|
19,700 | 5.10 | 6.10 | 5.10 | 0 | 0 | 0 |
08/06/2022 |
5.60
|
500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
07/06/2022 |
5.40
|
4,800 | 5.30 | 6.20 | 5.30 | 0 | 0 | 0 |
06/06/2022 |
5.60
|
20,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
03/06/2022 |
6
|
5,400 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
02/06/2022 |
6.20
|
2,000 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
01/06/2022 |
6.90
|
23,600 | 7.30 | 7.30 | 6.50 | 0 | 0 | 0 |
31/05/2022 |
6.50
|
23,100 | 7.40 | 7.40 | 6.40 | 0 | 0 | 0 |
30/05/2022 |
6.70
|
34,300 | 7.70 | 7.70 | 6.50 | 0 | 0 | 0 |
27/05/2022 |
6.50
|
1,600 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
26/05/2022 |
6.70
|
5,800 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
25/05/2022 |
6.80
|
12,000 | 6.40 | 6.80 | 6.20 | 2,000 | 0 | 0.0 |
24/05/2022 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/05/2022 |
6.40
|
600 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
20/05/2022 |
6.30
|
2,600 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
19/05/2022 |
6.70
|
2,200 | 6.70 | 7.10 | 6.10 | 0 | 0 | 0 |
18/05/2022 |
6.70
|
7,000 | 6.70 | 6.90 | 6.70 | 6,000 | 0 | 0.0 |
17/05/2022 |
7.10
|
24,000 | 6.70 | 7.30 | 6.70 | 3,000 | 0 | 0.0 |
16/05/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
13/05/2022 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
12/05/2022 |
7.30
|
108,600 | 7.20 | 7.50 | 6.90 | 0 | 91,700 | -0.6 |
11/05/2022 |
7.20
|
9,800 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
10/05/2022 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/05/2022 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
06/05/2022 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 |
05/05/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/05/2022 |
7.30
|
12,200 | 7 | 7.30 | 7 | 0 | 0 | 0 |
29/04/2022 |
7
|
13,900 | 6.20 | 7.10 | 6.20 | 0 | 0 | 0 |
28/04/2022 |
6.80
|
13,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
27/04/2022 |
6.70
|
2,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
26/04/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
25/04/2022 |
7.10
|
200 | 8 | 8 | 7.10 | 0 | 0 | 0 |
22/04/2022 |
7
|
5,100 | 6.90 | 7 | 6 | 0 | 0 | 0 |
21/04/2022 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
20/04/2022 |
6.20
|
2,900 | 6 | 7 | 6 | 0 | 0 | 0 |
19/04/2022 |
6.50
|
7,700 | 6.50 | 7.20 | 6.50 | 0 | 0 | 0 |
18/04/2022 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/04/2022 |
7
|
3,400 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
14/04/2022 |
7.60
|
4,400 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
13/04/2022 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
12/04/2022 |
7.40
|
13,400 | 7 | 7.60 | 7 | 0 | 0 | 0 |
08/04/2022 |
7
|
5,300 | 7.50 | 7.50 | 6.90 | 1,500 | 0 | 0.0 |
07/04/2022 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
06/04/2022 |
8.60
|
96,400 | 7.50 | 8.60 | 7.40 | 62,900 | 0 | 0.5 |
05/04/2022 |
11.40
|
3,800 | 8.50 | 11.40 | 8.50 | 0 | 0 | 0 |
04/04/2022 |
10.10
|
1,900 | 10 | 10.10 | 10 | 0 | 0 | 0 |
01/04/2022 |
11.70
|
113,800 | 11.70 | 11.70 | 11.70 | 0 | 30,000 | -0.4 |
31/03/2022 |
10.20
|
4,700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
30/03/2022 |
8.90
|
2,817 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
29/03/2022 |
8.20
|
23,700 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 |
28/03/2022 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/03/2022 |
7.20
|
3,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
24/03/2022 |
7.20
|
300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
23/03/2022 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
22/03/2022 |
7
|
1,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
21/03/2022 |
7.30
|
1,300 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
18/03/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/03/2022 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
16/03/2022 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/03/2022 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
14/03/2022 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
11/03/2022 |
6.80
|
1,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
10/03/2022 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 200 | 0 | 0.0 |
09/03/2022 |
6.80
|
400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
08/03/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
07/03/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
04/03/2022 |
7.30
|
3,300 | 7.30 | 7.30 | 7.30 | 3,300 | 0 | 0.0 |
03/03/2022 |
7.10
|
1,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
02/03/2022 |
7.50
|
7,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
01/03/2022 |
7
|
100 | 7 | 7 | 7 | 100 | 0 | 0.0 |
28/02/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/02/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
24/02/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
23/02/2022 |
7.30
|
3,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
22/02/2022 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
21/02/2022 |
7.30
|
1,400 | 7.20 | 7.40 | 7.20 | 500 | 0 | 0.0 |
18/02/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
17/02/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
16/02/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
15/02/2022 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
14/02/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
11/02/2022 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
10/02/2022 |
7
|
515 | 7 | 7 | 7 | 0 | 0 | 0 |
09/02/2022 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
08/02/2022 |
8.50
|
200 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
07/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/01/2022 |
7.70
|
600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/01/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
26/01/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
25/01/2022 |
8
|
2 | 8 | 8 | 8 | 0 | 0 | 0 |
24/01/2022 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
21/01/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
20/01/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
19/01/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |