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) |
0.30 | 5.88% | 54,200 | 0 | 0 |
5
5.80
5.40
|
2 tháng
(2024-07-22) |
0.20 | 3.85% | 115,700 | 100 | 0.0 |
4.50
5.80
5.40
|
3 tháng
(2024-06-24) |
0.10 | 1.89% | 137,300 | 100 | 0.0 |
4.50
5.80
5.40
|
6 tháng
(2024-03-25) |
-0.60 | -10% | 293,202 | 100 | 0.0 |
4.50
6.10
5.40
|
12 tháng
(2023-09-26) |
-0.20 | -3.57% | 606,549 | 100 | 0.0 |
4.50
6.30
5.40
|
24 tháng
(2022-10-03) |
0.20 | 3.85% | 2,503,821 | -2,700 | -0.0 |
3.90
8.80
5.40
|
36 tháng
(2021-10-06) |
-0.10 | -1.82% | 6,785,535 | 4,800 | 0.1 |
3.90
26.60
5.40
|
60 tháng
(2019-10-17) |
1.30 | 31.71% | 7,524,834 | 9,600 | 0.1 |
3
26.60
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.50
|
18,822 | 8.70 | 9.50 | 8.70 | 0 | 100 | -0.0 |
25/04/2022 |
8.70
|
16,310 | 8 | 8.80 | 8 | 0 | 800 | -0.0 |
22/04/2022 |
8
|
67,400 | 8.10 | 8.90 | 7.30 | 0 | 1,900 | -0.0 |
21/04/2022 |
8.10
|
5,400 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
20/04/2022 |
8.90
|
7,900 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
19/04/2022 |
9.80
|
11,100 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 |
18/04/2022 |
10.80
|
15,200 | 11.90 | 11.90 | 10.80 | 0 | 1,000 | -0.0 |
15/04/2022 |
11.90
|
7,100 | 12 | 12.80 | 11.90 | 0 | 0 | 0 |
14/04/2022 |
12
|
17,500 | 11.50 | 12.30 | 11.50 | 0 | 0 | 0 |
13/04/2022 |
11.50
|
49,700 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
12/04/2022 |
11.60
|
37,510 | 12.80 | 12.80 | 11.60 | 0 | 1,100 | -0.0 |
08/04/2022 |
12.80
|
9,522 | 13.60 | 13.60 | 12.30 | 0 | 0 | 0 |
07/04/2022 |
13.60
|
12,100 | 14.10 | 14.10 | 12.80 | 0 | 0 | 0 |
06/04/2022 |
14.10
|
28,840 | 15 | 15 | 13.60 | 0 | 0 | 0 |
05/04/2022 |
15
|
18,400 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
04/04/2022 |
15.50
|
14,200 | 14.70 | 15.50 | 14.70 | 0 | 0 | 0 |
01/04/2022 |
14.70
|
31,300 | 15.70 | 15.70 | 14.20 | 0 | 0 | 0 |
31/03/2022 |
15.70
|
6,700 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
30/03/2022 |
15.90
|
17,800 | 16.70 | 16.70 | 15.50 | 0 | 0 | 0 |
29/03/2022 |
16.70
|
121,724 | 15.20 | 16.70 | 14.10 | 0 | 0 | 0 |
28/03/2022 |
15.20
|
58,233 | 16.30 | 16.30 | 14.70 | 0 | 0 | 0 |
25/03/2022 |
16.30
|
39,455 | 16.70 | 16.70 | 16.10 | 0 | 0 | 0 |
24/03/2022 |
16.70
|
56,000 | 17.20 | 17.20 | 16.40 | 0 | 0 | 0 |
23/03/2022 |
17.20
|
46,500 | 16.80 | 17.90 | 16.20 | 0 | 0 | 0 |
22/03/2022 |
16.80
|
135,314 | 17.70 | 17.70 | 16 | 0 | 500 | -0.0 |
21/03/2022 |
17.70
|
94,043 | 19.60 | 19.60 | 17.70 | 0 | 0 | 0 |
18/03/2022 |
19.60
|
33,120 | 19.30 | 21 | 19.30 | 0 | 0 | 0 |
17/03/2022 |
19.30
|
46,900 | 17.70 | 19.30 | 17.70 | 5,000 | 0 | 0.1 |
16/03/2022 |
17.70
|
303,216 | 17.60 | 19.30 | 15.90 | 0 | 0 | 0 |
15/03/2022 |
17.60
|
3,527 | 19.50 | 19.50 | 17.60 | 0 | 0 | 0 |
14/03/2022 |
19.50
|
1,200 | 21.60 | 21.60 | 19.50 | 0 | 0 | 0 |
11/03/2022 |
21.60
|
6,700 | 24 | 24 | 21.60 | 0 | 0 | 0 |
10/03/2022 |
24
|
46,550 | 26.60 | 29.20 | 24 | 0 | 0 | 0 |
09/03/2022 |
26.60
|
178,600 | 24.20 | 26.60 | 26.60 | 700 | 500 | 0.0 |
08/03/2022 |
24.20
|
112,600 | 22 | 24.20 | 24.10 | 0 | 0 | 0 |
07/03/2022 |
22
|
86,900 | 20 | 22 | 20 | 0 | 0 | 0 |
04/03/2022 |
20
|
138,120 | 18.20 | 20 | 19.50 | 500 | 0 | 0.0 |
03/03/2022 |
18.20
|
49,000 | 16.60 | 18.20 | 18.20 | 0 | 0 | 0 |
02/03/2022 |
16.60
|
43,000 | 15.10 | 16.60 | 16 | 0 | 0 | 0 |
01/03/2022 |
15.10
|
52,500 | 13.80 | 15.10 | 15.10 | 0 | 0 | 0 |
28/02/2022 |
13.80
|
56,800 | 12.60 | 13.80 | 13 | 0 | 0 | 0 |
25/02/2022 |
12.60
|
54,600 | 11.50 | 12.60 | 12.50 | 0 | 0 | 0 |
24/02/2022 |
11.50
|
51,900 | 10.50 | 11.50 | 11.10 | 0 | 0 | 0 |
23/02/2022 |
10.50
|
31,300 | 9.60 | 10.50 | 10 | 0 | 0 | 0 |
22/02/2022 |
9.60
|
72,820 | 8.80 | 9.60 | 9 | 0 | 0 | 0 |
21/02/2022 |
8.80
|
12,000 | 8 | 8.80 | 8.30 | 0 | 0 | 0 |
18/02/2022 |
8
|
26,500 | 7.30 | 8 | 7.50 | 0 | 0 | 0 |
17/02/2022 |
7.30
|
28,720 | 6.70 | 7.30 | 6.50 | 0 | 0 | 0 |
16/02/2022 |
6.70
|
4,400 | 7.20 | 7.60 | 6.70 | 2,400 | 0 | 0.0 |
15/02/2022 |
7.20
|
1,300 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
14/02/2022 |
7.70
|
1,200 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 |
11/02/2022 |
7.40
|
1,200 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
10/02/2022 |
7.40
|
4,600 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
09/02/2022 |
7.50
|
1,200 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
08/02/2022 |
7.60
|
400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
07/02/2022 |
7.60
|
3,800 | 7.20 | 7.60 | 7.30 | 0 | 0 | 0 |
28/01/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/01/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
26/01/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/01/2022 |
7.20
|
27,100 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
24/01/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/01/2022 |
7.50
|
4,100 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
20/01/2022 |
7.30
|
2,000 | 6.80 | 7.30 | 6.90 | 1,700 | 0 | 0.0 |
19/01/2022 |
6.80
|
2,300 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
18/01/2022 |
6.80
|
3,100 | 7 | 7 | 6.30 | 0 | 0 | 0 |
17/01/2022 |
7
|
6,300 | 7.30 | 7.40 | 6.70 | 0 | 0 | 0 |
14/01/2022 |
7.30
|
7,200 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
13/01/2022 |
8.10
|
20,600 | 9 | 9 | 8.10 | 0 | 0 | 0 |
12/01/2022 |
9
|
25,600 | 8.50 | 9.20 | 8.60 | 0 | 0 | 0 |
11/01/2022 |
8.50
|
32,800 | 7.80 | 8.50 | 8.40 | 0 | 200 | -0.0 |
10/01/2022 |
7.80
|
46,100 | 7.10 | 7.80 | 7.10 | 0 | 900 | -0.0 |
07/01/2022 |
7.10
|
4,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
06/01/2022 |
7.20
|
11,500 | 7.20 | 7.20 | 7 | 100 | 0 | 0.0 |
05/01/2022 |
7.20
|
1,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/01/2022 |
7.20
|
18,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
31/12/2021 |
7.20
|
26,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
30/12/2021 |
7.20
|
4,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
29/12/2021 |
7.20
|
13,901 | 7.20 | 7.20 | 7 | 1,000 | 0 | 0.0 |
28/12/2021 |
7.20
|
26,700 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
27/12/2021 |
7
|
10,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
24/12/2021 |
7
|
16,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
23/12/2021 |
7
|
4,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
22/12/2021 |
7
|
14,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
21/12/2021 |
7
|
8,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
20/12/2021 |
7
|
33,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
17/12/2021 |
6.90
|
7,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
16/12/2021 |
6.90
|
9,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
15/12/2021 |
7
|
1,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
14/12/2021 |
7
|
1,200 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
13/12/2021 |
7.30
|
9,500 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
10/12/2021 |
7
|
500 | 6.90 | 7.10 | 6.40 | 0 | 0 | 0 |
09/12/2021 |
6.90
|
2,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
08/12/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/12/2021 |
6.90
|
5,800 | 7 | 7 | 6.40 | 0 | 0 | 0 |
06/12/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
03/12/2021 |
7
|
1,600 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
02/12/2021 |
7.20
|
3,826 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 |
01/12/2021 |
6.90
|
2,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
30/11/2021 |
6.90
|
7,600 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
29/11/2021 |
6.60
|
1,900 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |