Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 4.76% | 12,100 | 0 | 0 |
4.10
4.60
4.40
|
2 tháng
(2024-09-13) |
-0.10 | -2.22% | 22,300 | 0 | 0 |
4.10
4.90
4.40
|
3 tháng
(2024-08-14) |
-0.20 | -4.35% | 26,400 | 0 | 0 |
4.10
5.20
4.40
|
6 tháng
(2024-05-16) |
-0.70 | -13.73% | 72,400 | 0 | 0 |
4.10
5.40
4.40
|
12 tháng
(2023-11-20) |
-2 | -31.25% | 316,400 | 0 | 0 |
4.10
6.60
4.40
|
24 tháng
(2022-11-23) |
0 | 0% | 1,804,618 | 0 | 0 |
3.20
12.70
4.40
|
36 tháng
(2021-11-29) |
-3 | -40.54% | 3,653,997 | 0 | 0 |
3.20
15.10
4.40
|
60 tháng
(2019-12-09) |
-0.60 | -12% | 3,769,038 | 0 | 0 |
3.20
15.10
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/06/2022 |
6.60
|
501 | 6.10 | 6.80 | 6.60 | 0 | 0 | 0 |
01/06/2022 |
6.10
|
500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
31/05/2022 |
6.30
|
2,629 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 |
30/05/2022 |
6.30
|
1,800 | 6.10 | 6.50 | 6.20 | 0 | 0 | 0 |
27/05/2022 |
6.10
|
4,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
26/05/2022 |
6.10
|
1,700 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
25/05/2022 |
6
|
6,700 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
24/05/2022 |
6.20
|
1,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
23/05/2022 |
6.30
|
5,200 | 6 | 6.70 | 6 | 0 | 0 | 0 |
20/05/2022 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
19/05/2022 |
6
|
2,700 | 6 | 6 | 6 | 0 | 0 | 0 |
18/05/2022 |
6
|
11,600 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
17/05/2022 |
6
|
6,600 | 6 | 6.30 | 5.50 | 0 | 0 | 0 |
16/05/2022 |
6
|
2,700 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
13/05/2022 |
5.40
|
32,700 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
12/05/2022 |
6.30
|
30,900 | 7.40 | 8.30 | 6.30 | 0 | 0 | 0 |
11/05/2022 |
7.40
|
1,800 | 7.40 | 7.80 | 7 | 0 | 0 | 0 |
10/05/2022 |
7.40
|
1,300 | 7.50 | 7.60 | 6.50 | 0 | 0 | 0 |
09/05/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/05/2022 |
7.50
|
10,400 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
05/05/2022 |
7.80
|
900 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
04/05/2022 |
7.70
|
2,100 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
29/04/2022 |
7.60
|
12,300 | 7.60 | 7.70 | 6.30 | 0 | 0 | 0 |
28/04/2022 |
7.60
|
5,800 | 7.40 | 8 | 6.70 | 0 | 0 | 0 |
27/04/2022 |
7.40
|
2,800 | 7.40 | 7.60 | 6.80 | 0 | 0 | 0 |
26/04/2022 |
7.40
|
6,000 | 7 | 7.40 | 6.30 | 0 | 0 | 0 |
25/04/2022 |
7
|
5,300 | 6.90 | 7.60 | 6.30 | 0 | 0 | 0 |
22/04/2022 |
6.90
|
5,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
21/04/2022 |
6.90
|
4,700 | 6.40 | 6.90 | 5.70 | 0 | 0 | 0 |
20/04/2022 |
6.40
|
34,900 | 7 | 7.20 | 6.30 | 0 | 0 | 0 |
19/04/2022 |
7
|
22,700 | 7.40 | 8 | 6.50 | 0 | 0 | 0 |
18/04/2022 |
7.40
|
22,800 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
15/04/2022 |
8.50
|
91,400 | 10 | 10 | 7.80 | 0 | 0 | 0 |
14/04/2022 |
10
|
9,800 | 10.10 | 10.10 | 8.80 | 0 | 0 | 0 |
13/04/2022 |
10.10
|
27,900 | 10.70 | 10.70 | 8.70 | 0 | 0 | 0 |
12/04/2022 |
10.70
|
177,845 | 11.40 | 11.50 | 8.50 | 0 | 0 | 0 |
08/04/2022 |
11.40
|
20,900 | 10.80 | 11.40 | 9.30 | 0 | 0 | 0 |
07/04/2022 |
10.80
|
22,300 | 14.60 | 14.60 | 10.80 | 0 | 0 | 0 |
06/04/2022 |
14.60
|
26,100 | 15 | 15 | 14.60 | 0 | 0 | 0 |
05/04/2022 |
15
|
47,847 | 15.10 | 15.90 | 12.20 | 0 | 0 | 0 |
04/04/2022 |
15.10
|
34,191 | 13.40 | 15.10 | 11.30 | 0 | 0 | 0 |
01/04/2022 |
13.40
|
71,007 | 11.70 | 13.40 | 11.70 | 0 | 0 | 0 |
31/03/2022 |
11.70
|
49,813 | 10.20 | 11.70 | 10.60 | 0 | 0 | 0 |
30/03/2022 |
10.20
|
86,800 | 9 | 10.20 | 8.90 | 0 | 0 | 0 |
29/03/2022 |
9
|
62,638 | 7.80 | 9 | 7.80 | 0 | 0 | 0 |
28/03/2022 |
7.80
|
2,913 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
25/03/2022 |
8.10
|
16,900 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
24/03/2022 |
7.80
|
6,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
23/03/2022 |
7.80
|
22,000 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
22/03/2022 |
7.60
|
9,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
21/03/2022 |
7.70
|
5,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
18/03/2022 |
7.80
|
10,650 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
17/03/2022 |
7.70
|
2,900 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
16/03/2022 |
7.80
|
5,400 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
15/03/2022 |
7.70
|
8,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
14/03/2022 |
8
|
2,500 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
11/03/2022 |
7.80
|
8,300 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
10/03/2022 |
7.80
|
4,500 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
09/03/2022 |
8.10
|
13,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
08/03/2022 |
8.20
|
13,600 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
07/03/2022 |
8.10
|
12,800 | 7.80 | 8.30 | 7.20 | 0 | 0 | 0 |
04/03/2022 |
7.80
|
4,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
03/03/2022 |
8.20
|
19,700 | 8.40 | 8.50 | 7.80 | 0 | 0 | 0 |
02/03/2022 |
8.40
|
46,800 | 7.70 | 8.50 | 7.90 | 0 | 0 | 0 |
01/03/2022 |
7.70
|
9,100 | 7.30 | 8.20 | 7.70 | 0 | 0 | 0 |
28/02/2022 |
7.30
|
3,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
25/02/2022 |
7.30
|
2,800 | 7 | 7.30 | 7 | 0 | 0 | 0 |
24/02/2022 |
7
|
12,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
23/02/2022 |
7.30
|
3,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
22/02/2022 |
7.20
|
1,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
21/02/2022 |
7.50
|
13,100 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
18/02/2022 |
7.40
|
400 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
17/02/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
16/02/2022 |
7.50
|
1,800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
15/02/2022 |
7.40
|
3,600 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
14/02/2022 |
7.80
|
13,800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
11/02/2022 |
7.50
|
4,947 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
10/02/2022 |
7.20
|
2,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
09/02/2022 |
7.30
|
2,200 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
08/02/2022 |
7.20
|
5,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
07/02/2022 |
7.20
|
2,600 | 6.50 | 7.20 | 6.60 | 0 | 0 | 0 |
28/01/2022 |
6.50
|
1,700 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
27/01/2022 |
7.20
|
0 | 7.50 | 7.20 | 7.20 | 0 | 0 | 0 |
26/01/2022 |
7.50
|
1,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
25/01/2022 |
7.50
|
4,047 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
24/01/2022 |
7.20
|
10,200 | 8.40 | 8.40 | 7.10 | 0 | 0 | 0 |
21/01/2022 |
8.40
|
6,200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
20/01/2022 |
8.40
|
4,700 | 7.50 | 8.40 | 7.40 | 0 | 0 | 0 |
19/01/2022 |
7.50
|
5,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
18/01/2022 |
7.40
|
6,900 | 8.50 | 9.50 | 7.20 | 0 | 0 | 0 |
17/01/2022 |
8.50
|
10,700 | 9.50 | 10 | 8 | 0 | 0 | 0 |
14/01/2022 |
9.50
|
4,612 | 9.50 | 10 | 8 | 0 | 0 | 0 |
13/01/2022 |
9.50
|
46,100 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
12/01/2022 |
10.90
|
32,400 | 10.20 | 11.50 | 10.30 | 0 | 0 | 0 |
11/01/2022 |
10.20
|
38,650 | 9.20 | 10.20 | 9.50 | 0 | 0 | 0 |
10/01/2022 |
9.20
|
49,100 | 8 | 9.20 | 8 | 0 | 0 | 0 |
07/01/2022 |
8
|
17,300 | 7.80 | 8 | 7.90 | 0 | 0 | 0 |
06/01/2022 |
7.80
|
17,300 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 |
05/01/2022 |
7.60
|
16,900 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
04/01/2022 |
7.20
|
6,400 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |