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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
7.47
|
11,300 | 7.28 | 7.47 | 7.10 | 0 | 0 | 0 |
26/04/2022 |
7.28
|
24,700 | 6.92 | 7.47 | 6.92 | 0 | 100 | -0.0 |
25/04/2022 |
6.92
|
19,909 | 6.37 | 7.01 | 6.37 | 0 | 300 | -0.0 |
22/04/2022 |
6.37
|
15,200 | 5.83 | 6.37 | 5.83 | 0 | 1,000 | -0.0 |
21/04/2022 |
5.83
|
34,300 | 6.37 | 6.37 | 5.74 | 0 | 0 | 0 |
20/04/2022 |
6.37
|
7,000 | 6.74 | 6.92 | 6.19 | 0 | 0 | 0 |
19/04/2022 |
6.74
|
15,700 | 7.47 | 7.47 | 6.74 | 0 | 0 | 0 |
18/04/2022 |
7.47
|
5,600 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 |
15/04/2022 |
7.56
|
32,600 | 8.10 | 8.10 | 7.37 | 0 | 0 | 0 |
14/04/2022 |
8.10
|
27,900 | 8.47 | 8.56 | 8.10 | 0 | 0 | 0 |
13/04/2022 |
8.47
|
18,800 | 8.56 | 8.65 | 8.19 | 0 | 0 | 0 |
12/04/2022 |
8.56
|
34,507 | 9.38 | 9.38 | 8.47 | 0 | 700 | -0.0 |
08/04/2022 |
9.38
|
12,200 | 9.56 | 9.56 | 9.38 | 0 | 0 | 0 |
07/04/2022 |
9.56
|
4,400 | 9.56 | 9.56 | 9.47 | 0 | 0 | 0 |
06/04/2022 |
9.56
|
32,900 | 9.83 | 9.83 | 9.38 | 0 | 0 | 0 |
05/04/2022 |
9.83
|
18,700 | 9.83 | 10.11 | 9.65 | 0 | 0 | 0 |
04/04/2022 |
9.83
|
6,100 | 10.01 | 10.01 | 9.74 | 0 | 0 | 0 |
01/04/2022 |
10.01
|
20,100 | 10.47 | 10.47 | 9.65 | 0 | 0 | 0 |
31/03/2022 |
10.47
|
6,801 | 10.56 | 10.56 | 9.74 | 0 | 0 | 0 |
30/03/2022 |
10.56
|
16,200 | 10.74 | 10.74 | 10.01 | 0 | 0 | 0 |
29/03/2022 |
10.74
|
8,900 | 10.83 | 10.83 | 10.47 | 0 | 0 | 0 |
28/03/2022 |
10.83
|
17,100 | 10.56 | 10.83 | 10.11 | 0 | 0 | 0 |
25/03/2022 |
10.56
|
23,909 | 10.65 | 10.65 | 10.56 | 0 | 0 | 0 |
24/03/2022 |
10.65
|
14,300 | 10.65 | 10.74 | 10.65 | 0 | 0 | 0 |
23/03/2022 |
10.65
|
13,900 | 10.93 | 10.93 | 10.65 | 0 | 300 | -0.0 |
22/03/2022 |
10.93
|
54,700 | 10.83 | 11.29 | 10.74 | 0 | 0 | 0 |
21/03/2022 |
10.83
|
34,530 | 10.74 | 11.29 | 10.65 | 0 | 0 | 0 |
18/03/2022 |
10.74
|
11,700 | 10.83 | 10.93 | 10.74 | 0 | 0 | 0 |
17/03/2022 |
10.83
|
8,800 | 10.93 | 10.93 | 10.83 | 0 | 0 | 0 |
16/03/2022 |
10.93
|
31,598 | 11.74 | 11.74 | 10.83 | 0 | 0 | 0 |
15/03/2022 |
11.74
|
19,100 | 11.93 | 11.93 | 10.93 | 0 | 0 | 0 |
14/03/2022 |
11.93
|
11,717 | 11.20 | 11.93 | 10.65 | 0 | 0 | 0 |
11/03/2022 |
11.20
|
34,400 | 11.74 | 12.20 | 11.20 | 0 | 0 | 0 |
10/03/2022 |
11.74
|
81,395 | 11.11 | 11.84 | 10.93 | 0 | 0 | 0 |
09/03/2022 |
11.11
|
52,050 | 10.83 | 11.11 | 10.20 | 0 | 0 | 0 |
08/03/2022 |
10.83
|
31,633 | 11.38 | 11.84 | 10.83 | 0 | 0 | 0 |
07/03/2022 |
11.38
|
62,600 | 10.74 | 11.74 | 10.74 | 300 | 0 | 0.0 |
04/03/2022 |
10.74
|
51,100 | 9.83 | 10.74 | 9.83 | 0 | 0 | 0 |
03/03/2022 |
9.83
|
8,600 | 9.65 | 9.92 | 9.74 | 0 | 0 | 0 |
02/03/2022 |
9.65
|
33,700 | 10.01 | 10.01 | 9.65 | 0 | 0 | 0 |
01/03/2022 |
10.01
|
11,600 | 9.92 | 10.11 | 9.92 | 0 | 0 | 0 |
28/02/2022 |
9.92
|
20,800 | 9.83 | 10.20 | 9.83 | 0 | 0 | 0 |
25/02/2022 |
9.83
|
15,700 | 9.56 | 10.01 | 9.56 | 0 | 0 | 0 |
24/02/2022 |
9.56
|
22,300 | 10.01 | 10.01 | 9.29 | 0 | 0 | 0 |
23/02/2022 |
10.01
|
12,101 | 9.83 | 10.01 | 9.65 | 0 | 0 | 0 |
22/02/2022 |
9.83
|
6,100 | 10.01 | 10.01 | 9.65 | 0 | 0 | 0 |
21/02/2022 |
10.01
|
21,100 | 9.74 | 10.01 | 9.65 | 0 | 0 | 0 |
18/02/2022 |
9.74
|
19,700 | 9.83 | 9.83 | 9.47 | 0 | 0 | 0 |
17/02/2022 |
9.83
|
30,200 | 9.65 | 9.92 | 9.56 | 0 | 0 | 0 |
16/02/2022 |
9.65
|
37,041 | 9.74 | 9.74 | 9.01 | 0 | 0 | 0 |
15/02/2022 |
9.74
|
13,100 | 9.74 | 9.74 | 9.10 | 0 | 0 | 0 |
14/02/2022 |
9.74
|
35,300 | 10.01 | 10.11 | 9.01 | 0 | 0 | 0 |
11/02/2022 |
10.01
|
2,713 | 9.92 | 10.29 | 9.83 | 0 | 0 | 0 |
10/02/2022 |
9.92
|
8,900 | 10.29 | 10.47 | 9.83 | 0 | 0 | 0 |
09/02/2022 |
10.29
|
7,700 | 9.83 | 10.29 | 9.83 | 0 | 0 | 0 |
08/02/2022 |
9.83
|
11,562 | 9.10 | 10.01 | 9.56 | 0 | 0 | 0 |
07/02/2022 |
9.10
|
9,200 | 8.29 | 9.10 | 8.29 | 0 | 0 | 0 |
28/01/2022 |
8.29
|
6,952 | 9.10 | 9.10 | 8.29 | 0 | 0 | 0 |
27/01/2022 |
9.10
|
12,400 | 8.65 | 9.10 | 8.19 | 0 | 0 | 0 |
26/01/2022 |
8.65
|
9,409 | 9.29 | 9.29 | 8.65 | 0 | 0 | 0 |
25/01/2022 |
9.29
|
6,400 | 8.92 | 9.29 | 8.29 | 0 | 0 | 0 |
24/01/2022 |
8.92
|
9,100 | 9.83 | 9.83 | 8.92 | 0 | 0 | 0 |
21/01/2022 |
9.83
|
9,350 | 9.56 | 9.83 | 9.10 | 0 | 0 | 0 |
20/01/2022 |
9.56
|
7,600 | 9.10 | 10.01 | 8.29 | 0 | 0 | 0 |
19/01/2022 |
9.10
|
8,100 | 9.10 | 9.65 | 8.19 | 0 | 0 | 0 |
18/01/2022 |
9.10
|
15,600 | 10.11 | 10.11 | 9.10 | 0 | 0 | 0 |
17/01/2022 |
10.11
|
41,000 | 11.20 | 11.20 | 10.11 | 0 | 0 | 0 |
14/01/2022 |
11.20
|
19,241 | 11.11 | 11.20 | 10.38 | 0 | 0 | 0 |
13/01/2022 |
11.11
|
37,400 | 11.56 | 11.56 | 10.74 | 0 | 0 | 0 |
12/01/2022 |
11.56
|
44,400 | 12.66 | 12.75 | 11.56 | 0 | 0 | 0 |
11/01/2022 |
12.66
|
130,200 | 12.38 | 13.47 | 12.29 | 0 | 0 | 0 |
10/01/2022 |
12.38
|
132,701 | 11.29 | 12.38 | 10.93 | 0 | 0 | 0 |
07/01/2022 |
11.29
|
21,700 | 11.02 | 11.38 | 11.02 | 0 | 0 | 0 |
06/01/2022 |
11.02
|
9,000 | 11.11 | 11.11 | 10.93 | 0 | 0 | 0 |
05/01/2022 |
11.11
|
18,300 | 11.38 | 11.38 | 11.02 | 0 | 0 | 0 |
04/01/2022 |
11.38
|
12,900 | 10.74 | 11.47 | 10.74 | 0 | 0 | 0 |
31/12/2021 |
10.74
|
9,000 | 11.02 | 11.02 | 10.74 | 0 | 0 | 0 |
30/12/2021 |
11.02
|
14,100 | 11.02 | 11.02 | 10.83 | 0 | 0 | 0 |
29/12/2021 |
11.02
|
7,500 | 11.02 | 11.02 | 10.93 | 0 | 0 | 0 |
28/12/2021 |
11.02
|
12,700 | 11.02 | 11.20 | 10.56 | 0 | 0 | 0 |
27/12/2021 |
11.02
|
17,920 | 11.56 | 11.56 | 10.47 | 0 | 0 | 0 |
24/12/2021 |
11.56
|
8,300 | 11.56 | 11.74 | 11.38 | 0 | 0 | 0 |
23/12/2021 |
11.56
|
9,300 | 11.93 | 11.93 | 11.56 | 0 | 0 | 0 |
22/12/2021 |
11.93
|
39,358 | 11.74 | 12.29 | 11.47 | 0 | 0 | 0 |
21/12/2021 |
11.74
|
3,900 | 11.65 | 11.84 | 11.47 | 0 | 0 | 0 |
20/12/2021 |
11.65
|
15,600 | 12.11 | 12.38 | 11.47 | 0 | 0 | 0 |
17/12/2021 |
12.11
|
42,052 | 11.65 | 12.66 | 11.84 | 0 | 0 | 0 |
16/12/2021 |
11.65
|
5,928 | 11.38 | 11.84 | 11.29 | 0 | 0 | 0 |
15/12/2021 |
11.38
|
8,800 | 11.47 | 11.47 | 11.20 | 0 | 0 | 0 |
14/12/2021 |
11.47
|
11,275 | 11.84 | 11.84 | 11.38 | 0 | 0 | 0 |
13/12/2021 |
11.84
|
11,800 | 11.84 | 11.84 | 10.65 | 0 | 0 | 0 |
10/12/2021 |
11.84
|
11,304 | 11.84 | 12.02 | 11.74 | 0 | 0 | 0 |
09/12/2021 |
11.84
|
31,409 | 11.38 | 11.93 | 11.29 | 0 | 0 | 0 |
08/12/2021 |
11.38
|
18,723 | 11.84 | 12.02 | 11.38 | 0 | 0 | 0 |
07/12/2021 |
11.84
|
16,401 | 11.84 | 11.84 | 11.38 | 0 | 0 | 0 |
06/12/2021 |
11.84
|
9,291 | 12.66 | 12.66 | 11.84 | 0 | 0 | 0 |
03/12/2021 |
12.66
|
40,215 | 12.66 | 13.02 | 12.66 | 0 | 0 | 0 |
02/12/2021 |
12.66
|
25,505 | 12.66 | 12.66 | 12.38 | 0 | 0 | 0 |
01/12/2021 |
12.66
|
6,500 | 12.84 | 12.84 | 12.56 | 0 | 0 | 0 |
30/11/2021 |
12.84
|
39,725 | 12.93 | 13.02 | 12.75 | 0 | 0 | 0 |