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) |
0.60 | 13.64% | 31,300 | 0 | 0 |
4.40
5.10
5
|
2 tháng
(2024-07-22) |
0.60 | 13.64% | 109,400 | 0 | 0 |
4.20
5.10
5
|
3 tháng
(2024-06-21) |
0.70 | 16.28% | 180,100 | 0 | 0 |
4.10
5.10
5
|
6 tháng
(2024-03-25) |
1 | 25% | 233,301 | 0 | 0 |
3.40
5.10
5
|
12 tháng
(2023-09-25) |
0.50 | 11.11% | 360,167 | 0 | 0 |
3.30
5.60
5
|
24 tháng
(2022-09-30) |
-1.90 | -27.54% | 639,686 | 0 | 0 |
2.80
7.30
5
|
36 tháng
(2021-10-05) |
-3.80 | -43.18% | 2,640,757 | 0 | 0.0 |
2.80
12.30
5
|
60 tháng
(2019-10-16) |
3.10 | 163.16% | 4,377,409 | 10,010 | 0.1 |
1.80
12.30
5
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
7.90
|
2,400 | 8 | 8 | 6.80 | 0 | 0 | 0 |
25/04/2022 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
22/04/2022 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
21/04/2022 |
7.80
|
3,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
20/04/2022 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
19/04/2022 |
8
|
2,600 | 8 | 8.50 | 8 | 0 | 0 | 0 |
18/04/2022 |
8.10
|
12,300 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
15/04/2022 |
8.30
|
6,700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
14/04/2022 |
8.60
|
2,300 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
13/04/2022 |
8.60
|
2,600 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
12/04/2022 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
08/04/2022 |
8.90
|
22,400 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
07/04/2022 |
8.70
|
4,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
06/04/2022 |
8.70
|
14,400 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
05/04/2022 |
8.80
|
21,700 | 9.90 | 9.90 | 8.60 | 0 | 0 | 0 |
04/04/2022 |
9
|
8,000 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
01/04/2022 |
8.90
|
3,300 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
31/03/2022 |
8.80
|
1,900 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
30/03/2022 |
9.40
|
1,300 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
29/03/2022 |
9.30
|
10,200 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
28/03/2022 |
9.30
|
22,700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
25/03/2022 |
9.40
|
24,900 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 |
24/03/2022 |
9.20
|
23,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
23/03/2022 |
9
|
13,500 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
22/03/2022 |
8.90
|
43,500 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
21/03/2022 |
9
|
5,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
18/03/2022 |
9
|
5,200 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
17/03/2022 |
9
|
4,200 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
16/03/2022 |
8.90
|
22,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
15/03/2022 |
8.80
|
4,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
14/03/2022 |
9.10
|
1,100 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
11/03/2022 |
9.30
|
55,800 | 9.40 | 9.50 | 8.70 | 0 | 100 | -0.0 |
10/03/2022 |
8.70
|
8,400 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
09/03/2022 |
8.90
|
4,206 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
08/03/2022 |
8.80
|
10,000 | 9.10 | 9.30 | 8.50 | 0 | 0 | 0 |
07/03/2022 |
9.40
|
9,600 | 9 | 9.50 | 9 | 0 | 0 | 0 |
04/03/2022 |
9.20
|
18,629 | 8.70 | 9.40 | 8.60 | 0 | 100 | -0.0 |
03/03/2022 |
8.60
|
12,500 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
02/03/2022 |
8.50
|
4,800 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
01/03/2022 |
8.60
|
2,700 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
28/02/2022 |
8.70
|
2,100 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
25/02/2022 |
8.60
|
5,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
24/02/2022 |
8.70
|
5,610 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
23/02/2022 |
8.80
|
1,400 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
22/02/2022 |
8.90
|
600 | 8.40 | 8.90 | 8.40 | 0 | 100 | -0.0 |
21/02/2022 |
8.90
|
3,600 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
18/02/2022 |
8.80
|
500 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
17/02/2022 |
8.80
|
2,100 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
16/02/2022 |
8.50
|
7,000 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
15/02/2022 |
8.60
|
2,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
14/02/2022 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
11/02/2022 |
8.60
|
5,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
10/02/2022 |
8.90
|
4,000 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
09/02/2022 |
8.50
|
7,106 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
08/02/2022 |
8.90
|
139 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
07/02/2022 |
9
|
1,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
28/01/2022 |
9.60
|
9,000 | 8.50 | 9.60 | 8.50 | 0 | 0 | 0 |
27/01/2022 |
8.50
|
11,900 | 8 | 8.50 | 8 | 0 | 0 | 0 |
26/01/2022 |
8.40
|
24,400 | 8 | 8.40 | 8 | 0 | 0 | 0 |
25/01/2022 |
8
|
2,001 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
24/01/2022 |
8.10
|
6,400 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
21/01/2022 |
8.30
|
106 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
20/01/2022 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
19/01/2022 |
8.60
|
7,100 | 9.10 | 9.80 | 8.60 | 0 | 0 | 0 |
18/01/2022 |
9.20
|
29,700 | 8.20 | 9.30 | 8 | 0 | 0 | 0 |
17/01/2022 |
9
|
23,700 | 7.90 | 9 | 7.90 | 0 | 0 | 0 |
14/01/2022 |
8.30
|
2,200 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
13/01/2022 |
8.80
|
8,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
12/01/2022 |
9.60
|
18,200 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
11/01/2022 |
9.50
|
10,400 | 9.90 | 10 | 8.40 | 0 | 0 | 0 |
10/01/2022 |
9.80
|
36,600 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
07/01/2022 |
9.50
|
45,100 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 |
06/01/2022 |
8.90
|
35,500 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
05/01/2022 |
8.90
|
8,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
04/01/2022 |
9
|
28,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
31/12/2021 |
8.80
|
17,600 | 8.80 | 8.90 | 8 | 0 | 0 | 0 |
30/12/2021 |
8.80
|
12,300 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 |
29/12/2021 |
8.50
|
22,845 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
28/12/2021 |
8.20
|
15,200 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
27/12/2021 |
8
|
11,010 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
24/12/2021 |
8.10
|
26,235 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
23/12/2021 |
8.20
|
11,520 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
22/12/2021 |
8.70
|
9,020 | 7.50 | 8.70 | 7 | 0 | 0 | 0 |
21/12/2021 |
8.50
|
6,000 | 8.20 | 8.50 | 7.50 | 0 | 0 | 0 |
20/12/2021 |
9
|
45,100 | 7.50 | 9.30 | 7.50 | 0 | 0 | 0 |
17/12/2021 |
9
|
13,000 | 8 | 9.50 | 7.30 | 0 | 0 | 0 |
16/12/2021 |
9.50
|
12,700 | 8 | 9.50 | 7.50 | 100 | 0 | 0.0 |
15/12/2021 |
8.50
|
5,000 | 8 | 8.50 | 8 | 0 | 0 | 0 |
14/12/2021 |
8.40
|
28,400 | 9 | 10 | 8.40 | 0 | 0 | 0 |
13/12/2021 |
8.40
|
24,401 | 8.10 | 9.20 | 8 | 0 | 0 | 0 |
10/12/2021 |
9.30
|
9,443 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
09/12/2021 |
10
|
10,900 | 9.90 | 10 | 9.20 | 0 | 0 | 0 |
08/12/2021 |
10.30
|
28,500 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 |
07/12/2021 |
9.80
|
1,900 | 9 | 9.80 | 9 | 100 | 0 | 0.0 |
06/12/2021 |
10
|
810 | 10 | 10 | 10 | 0 | 0 | 0 |
03/12/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
02/12/2021 |
10
|
5,700 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
01/12/2021 |
10.30
|
5,300 | 9.60 | 10.30 | 9.60 | 0 | 0 | 0 |
30/11/2021 |
10.40
|
1,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
29/11/2021 |
10.40
|
300 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |