Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.40 | 9.76% | 10,400 | 0 | 0 |
3.50
5.30
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 32,000 | 0 | 0 |
3.40
5.30
4.50
|
3 tháng
(2024-06-21) |
-0.50 | -10% | 56,500 | 0 | 0 |
3.40
5.70
4.50
|
6 tháng
(2024-03-25) |
-1.60 | -26.23% | 104,363 | 0 | 0 |
3.40
8.50
4.50
|
12 tháng
(2023-09-25) |
-4.50 | -50% | 131,175 | 0 | 0 |
3.40
10.20
4.50
|
24 tháng
(2022-09-30) |
-3.70 | -45.12% | 195,515 | 0 | 0 |
3.40
10.30
4.50
|
36 tháng
(2021-10-05) |
-0.20 | -4.26% | 1,855,157 | 0 | 0 |
3.40
14.90
4.50
|
60 tháng
(2019-10-16) |
-2.60 | -36.62% | 1,957,357 | 0 | 0 |
3.40
14.90
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9
|
14,400 | 8.60 | 9.70 | 8.60 | 0 | 0 | 0 |
25/04/2022 |
8.80
|
82,801 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
22/04/2022 |
8.40
|
32,500 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
21/04/2022 |
8.60
|
17,300 | 8 | 8.60 | 8 | 0 | 0 | 0 |
20/04/2022 |
8.60
|
1,500 | 7.90 | 8.70 | 7.90 | 0 | 0 | 0 |
19/04/2022 |
8.60
|
21,300 | 7.50 | 8.90 | 7.50 | 0 | 0 | 0 |
18/04/2022 |
8.60
|
1,700 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
15/04/2022 |
8.50
|
3,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
14/04/2022 |
8.80
|
2,305 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
13/04/2022 |
7.70
|
7,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
12/04/2022 |
7
|
6,200 | 8 | 8 | 7 | 0 | 0 | 0 |
08/04/2022 |
8
|
5,200 | 8 | 8.80 | 8 | 0 | 0 | 0 |
07/04/2022 |
8
|
13,700 | 8.80 | 8.80 | 7.60 | 0 | 0 | 0 |
06/04/2022 |
9.30
|
4,000 | 8.40 | 9.30 | 9.30 | 0 | 0 | 0 |
05/04/2022 |
9.40
|
22,800 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
04/04/2022 |
9.30
|
18,100 | 8.80 | 9.50 | 8.60 | 0 | 0 | 0 |
01/04/2022 |
9
|
25,700 | 8.20 | 9 | 8 | 0 | 0 | 0 |
31/03/2022 |
8.90
|
40,817 | 9 | 9 | 8.50 | 0 | 0 | 0 |
30/03/2022 |
9
|
75,700 | 9.60 | 9.80 | 8.60 | 0 | 0 | 0 |
29/03/2022 |
9.60
|
66,200 | 8.90 | 9.60 | 8.40 | 0 | 0 | 0 |
28/03/2022 |
9
|
73,500 | 8.50 | 9 | 8.20 | 0 | 0 | 0 |
25/03/2022 |
8.10
|
59,200 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
24/03/2022 |
8
|
30,400 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
23/03/2022 |
8.10
|
32,700 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
22/03/2022 |
8.30
|
57,800 | 7.60 | 8.40 | 7.20 | 0 | 0 | 0 |
21/03/2022 |
8.40
|
25,300 | 7.30 | 8.90 | 7.30 | 0 | 0 | 0 |
18/03/2022 |
11
|
135,100 | 9.80 | 11.20 | 8.40 | 0 | 0 | 0 |
17/03/2022 |
9.80
|
22,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
16/03/2022 |
10
|
105,800 | 12.50 | 12.50 | 9.30 | 0 | 0 | 0 |
15/03/2022 |
10.90
|
17,300 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
14/03/2022 |
9.50
|
14,200 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
11/03/2022 |
8.30
|
8,700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
10/03/2022 |
7.30
|
19,400 | 6.30 | 7.30 | 6.30 | 0 | 0 | 0 |
09/03/2022 |
6.40
|
1,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
08/03/2022 |
6.60
|
300 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
07/03/2022 |
6.20
|
300 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
04/03/2022 |
6.50
|
1,300 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
03/03/2022 |
6.30
|
300 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
02/03/2022 |
6.50
|
1,500 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
01/03/2022 |
6.90
|
5,000 | 6.20 | 7 | 6.10 | 0 | 0 | 0 |
28/02/2022 |
6.30
|
700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
25/02/2022 |
6.30
|
1,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
24/02/2022 |
6.80
|
3,800 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
23/02/2022 |
6.10
|
4,500 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
22/02/2022 |
6.40
|
4,600 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
21/02/2022 |
6.90
|
4,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
18/02/2022 |
6.40
|
3,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
17/02/2022 |
6.80
|
2,600 | 6.10 | 6.80 | 6.10 | 0 | 0 | 0 |
16/02/2022 |
6.70
|
15,000 | 6 | 7.40 | 6 | 0 | 0 | 0 |
15/02/2022 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
14/02/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
11/02/2022 |
7
|
3,800 | 8 | 8 | 7 | 0 | 0 | 0 |
10/02/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
09/02/2022 |
7
|
1,300 | 7 | 7 | 7 | 0 | 0 | 0 |
08/02/2022 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/02/2022 |
7
|
800 | 7 | 7 | 7 | 0 | 0 | 0 |
28/01/2022 |
6.10
|
2,000 | 7.70 | 7.70 | 6.10 | 0 | 0 | 0 |
27/01/2022 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
26/01/2022 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
25/01/2022 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
24/01/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
21/01/2022 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
20/01/2022 |
8.60
|
1,600 | 7.40 | 8.60 | 7.40 | 0 | 0 | 0 |
19/01/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
18/01/2022 |
8.60
|
700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
17/01/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
14/01/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
13/01/2022 |
9.30
|
200 | 10.90 | 10.90 | 9.30 | 0 | 0 | 0 |
12/01/2022 |
10.90
|
8,800 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
11/01/2022 |
14.60
|
1,600 | 12.70 | 14.60 | 12.70 | 0 | 0 | 0 |
10/01/2022 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
07/01/2022 |
14.60
|
1,100 | 15 | 15 | 14.60 | 0 | 0 | 0 |
06/01/2022 |
14.50
|
10,200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
05/01/2022 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
04/01/2022 |
12.70
|
2,200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
31/12/2021 |
11.20
|
400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
30/12/2021 |
10.10
|
5,900 | 9 | 10.10 | 9 | 0 | 0 | 0 |
29/12/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
28/12/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
27/12/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
24/12/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
23/12/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
22/12/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
21/12/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
20/12/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
17/12/2021 |
9
|
400 | 8 | 9 | 8 | 0 | 0 | 0 |
16/12/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
15/12/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/12/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/12/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
10/12/2021 |
8.30
|
1,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/12/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
08/12/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
07/12/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/12/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
03/12/2021 |
7.30
|
700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
02/12/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/12/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
30/11/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/11/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |