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) |
7.30 | 61.86% | 7,400 | 0 | 0 |
11.80
19.50
19.10
|
2 tháng
(2024-07-22) |
10.50 | 122.09% | 26,600 | 0 | 0 |
8.60
19.50
19.10
|
3 tháng
(2024-06-24) |
11.10 | 138.75% | 36,400 | 0 | 0 |
7.10
19.50
19.10
|
6 tháng
(2024-03-25) |
10.70 | 127.38% | 47,315 | 0 | 0 |
7
19.50
19.10
|
12 tháng
(2023-09-26) |
9.60 | 101.05% | 1,068,207 | 0 | 0 |
6.90
19.50
19.10
|
24 tháng
(2022-10-03) |
12.70 | 198.44% | 1,814,099 | -6,500 | -0.1 |
6.40
19.50
19.10
|
36 tháng
(2021-10-06) |
12.10 | 172.86% | 2,620,948 | -6,500 | -0.1 |
5.40
19.50
19.10
|
60 tháng
(2019-10-17) |
14.60 | 324.44% | 2,934,939 | -6,500 | -0.1 |
3.20
19.50
19.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
26/04/2022 |
6.60
|
5,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
25/04/2022 |
6.10
|
3,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
22/04/2022 |
6.20
|
14,100 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
21/04/2022 |
7
|
7,700 | 6.40 | 7.10 | 6.30 | 0 | 0 | 0 |
20/04/2022 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
19/04/2022 |
6.90
|
800 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
18/04/2022 |
6.80
|
800 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
15/04/2022 |
7.60
|
5,400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
14/04/2022 |
7.60
|
2,300 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
13/04/2022 |
7.40
|
2,200 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
12/04/2022 |
8.50
|
5,900 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
08/04/2022 |
8.50
|
710 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
07/04/2022 |
8.40
|
1,800 | 8 | 8.40 | 8 | 0 | 0 | 0 |
06/04/2022 |
8.90
|
8,000 | 8.30 | 8.90 | 8.90 | 0 | 0 | 0 |
05/04/2022 |
8.80
|
200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
04/04/2022 |
8.80
|
4,171 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
01/04/2022 |
8.70
|
7,900 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
31/03/2022 |
8.90
|
1,300 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
30/03/2022 |
9.50
|
1,900 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
29/03/2022 |
9.70
|
14,700 | 8.30 | 9.70 | 8.20 | 0 | 0 | 0 |
28/03/2022 |
8.50
|
24,519 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
25/03/2022 |
9.10
|
9,532 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
24/03/2022 |
9.50
|
14,000 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
23/03/2022 |
9.30
|
7,800 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
22/03/2022 |
10
|
11,700 | 9.60 | 10.40 | 9.20 | 0 | 0 | 0 |
21/03/2022 |
9.80
|
12,500 | 9.60 | 11 | 9.30 | 0 | 0 | 0 |
18/03/2022 |
10.30
|
3,600 | 9.90 | 10.40 | 9.40 | 0 | 0 | 0 |
17/03/2022 |
10.10
|
5,200 | 11.50 | 11.50 | 9.60 | 0 | 0 | 0 |
16/03/2022 |
9.50
|
24,200 | 10 | 11 | 9.10 | 0 | 0 | 0 |
15/03/2022 |
11.20
|
25,292 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
14/03/2022 |
12.60
|
14,840 | 13.20 | 13.20 | 11.30 | 0 | 0 | 0 |
11/03/2022 |
13.30
|
117,029 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
10/03/2022 |
11.60
|
25,350 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
09/03/2022 |
10.10
|
20,164 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
08/03/2022 |
9.70
|
38,900 | 8.60 | 9.70 | 8.60 | 0 | 0 | 0 |
07/03/2022 |
8.40
|
1,540 | 9 | 9 | 8.40 | 0 | 0 | 0 |
04/03/2022 |
8.70
|
6,300 | 8.60 | 9.30 | 7.90 | 0 | 0 | 0 |
03/03/2022 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
02/03/2022 |
7.70
|
200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
01/03/2022 |
7.60
|
821 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
28/02/2022 |
8.30
|
6,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
25/02/2022 |
7.20
|
320 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
24/02/2022 |
7.60
|
1,400 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
23/02/2022 |
7.20
|
1,201 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
22/02/2022 |
7.10
|
700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
21/02/2022 |
7.40
|
200 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
18/02/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
17/02/2022 |
7.50
|
601 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
16/02/2022 |
7
|
837 | 8 | 8 | 7 | 0 | 0 | 0 |
15/02/2022 |
8
|
300 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
14/02/2022 |
7.50
|
1,230 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
11/02/2022 |
7.10
|
300 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
10/02/2022 |
7.70
|
1,908 | 6.60 | 7.70 | 6 | 0 | 0 | 0 |
09/02/2022 |
6.90
|
630 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
08/02/2022 |
8.20
|
800 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
07/02/2022 |
8.20
|
2,200 | 7.10 | 8.20 | 7.10 | 0 | 0 | 0 |
28/01/2022 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/01/2022 |
7.20
|
500 | 5.60 | 7.20 | 5.60 | 0 | 0 | 0 |
26/01/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
25/01/2022 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
24/01/2022 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
21/01/2022 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
20/01/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
19/01/2022 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
18/01/2022 |
8.60
|
4,300 | 7 | 8.60 | 7 | 0 | 0 | 0 |
17/01/2022 |
7.90
|
700 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
14/01/2022 |
8.50
|
22 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/01/2022 |
8.70
|
15,800 | 8.60 | 8.70 | 7.80 | 0 | 0 | 0 |
12/01/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
11/01/2022 |
8.70
|
20 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
10/01/2022 |
8.70
|
4,210 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
07/01/2022 |
8.70
|
1,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
06/01/2022 |
8.60
|
130 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/01/2022 |
8.50
|
4,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
04/01/2022 |
8.50
|
13,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
31/12/2021 |
8.10
|
2,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
30/12/2021 |
8.20
|
2,030 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
29/12/2021 |
7.70
|
5,300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/12/2021 |
7.70
|
2,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/12/2021 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/12/2021 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
23/12/2021 |
8
|
900 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
22/12/2021 |
7.80
|
100 | 7.70 | 7.80 | 7.80 | 0 | 0 | 0 |
21/12/2021 |
7.70
|
1,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
20/12/2021 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
17/12/2021 |
8.40
|
3,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
16/12/2021 |
8.60
|
6,929 | 7.50 | 8.60 | 7.50 | 0 | 0 | 0 |
15/12/2021 |
7.60
|
500 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
14/12/2021 |
8.90
|
2,600 | 7.10 | 8.90 | 7.10 | 0 | 0 | 0 |
13/12/2021 |
7.80
|
500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
10/12/2021 |
8
|
1,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
09/12/2021 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
08/12/2021 |
8.10
|
1,123 | 8 | 8.20 | 8 | 0 | 0 | 0 |
07/12/2021 |
7.20
|
5,347 | 7 | 7.30 | 7 | 0 | 0 | 0 |
06/12/2021 |
8.40
|
3,200 | 8 | 8.70 | 8 | 0 | 0 | 0 |
03/12/2021 |
7.40
|
800 | 8.90 | 8.90 | 7.30 | 0 | 0 | 0 |
02/12/2021 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
01/12/2021 |
7.80
|
3,000 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
30/11/2021 |
7.30
|
400 | 7 | 7.30 | 7 | 0 | 0 | 0 |