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) |
-0.10 | -1.30% | 3,400 | 0 | 0 |
7.20
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.30 | -3.80% | 9,900 | 0 | 0 |
7.20
8
7.60
|
3 tháng
(2024-06-21) |
0 | 0% | 41,200 | 0 | 0 |
7.20
8.80
7.60
|
6 tháng
(2024-03-25) |
-0.50 | -6.17% | 126,700 | 0 | 0 |
7.20
9
7.60
|
12 tháng
(2023-09-25) |
-0.10 | -1.30% | 503,600 | 0 | 0 |
6.60
11.70
7.60
|
24 tháng
(2022-09-30) |
-0.30 | -3.80% | 2,039,546 | -3,100 | -0.0 |
6.40
11.70
7.60
|
36 tháng
(2021-10-05) |
1.59 | 26.40% | 2,263,913 | -300 | -0.0 |
5.63
12.34
7.60
|
60 tháng
(2019-10-16) |
0.95 | 14.36% | 2,305,442 | 500 | 0.0 |
4.75
12.34
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
25/04/2022 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
22/04/2022 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
21/04/2022 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
20/04/2022 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
19/04/2022 |
6.39
|
200 | 6.90 | 6.90 | 6.39 | 0 | 0 | 0 |
18/04/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
15/04/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/04/2022 |
6.90
|
800 | 7.59 | 7.59 | 6.90 | 0 | 0 | 0 |
13/04/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
12/04/2022 |
7.59
|
500 | 7.28 | 7.59 | 7.59 | 0 | 0 | 0 |
08/04/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
07/04/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
06/04/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
05/04/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
04/04/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
01/04/2022 |
7.28
|
300 | 6.84 | 7.34 | 7.28 | 0 | 0 | 0 |
31/03/2022 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
30/03/2022 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
29/03/2022 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
28/03/2022 |
6.84
|
200 | 7.47 | 7.47 | 6.84 | 0 | 0 | 0 |
25/03/2022 |
7.47
|
100 | 6.96 | 7.47 | 7.47 | 0 | 0 | 0 |
24/03/2022 |
6.96
|
100 | 7.15 | 7.15 | 6.96 | 0 | 0 | 0 |
23/03/2022 |
7.15
|
900 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
22/03/2022 |
7.15
|
100 | 6.58 | 7.15 | 7.15 | 0 | 0 | 0 |
21/03/2022 |
6.58
|
2,800 | 7.09 | 7.09 | 6.52 | 0 | 0 | 0 |
18/03/2022 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
17/03/2022 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
16/03/2022 |
7.09
|
100 | 7.85 | 7.85 | 7.09 | 0 | 0 | 0 |
15/03/2022 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
14/03/2022 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
11/03/2022 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
10/03/2022 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
09/03/2022 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
08/03/2022 |
7.85
|
200 | 7.91 | 7.91 | 7.85 | 0 | 0 | 0 |
07/03/2022 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
04/03/2022 |
7.91
|
7,500 | 7.28 | 7.97 | 6.96 | 0 | 0 | 0 |
03/03/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
02/03/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
01/03/2022 |
7.28
|
100 | 7.15 | 7.28 | 7.28 | 0 | 0 | 0 |
28/02/2022 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
25/02/2022 |
7.15
|
1 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
24/02/2022 |
7.15
|
1 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
23/02/2022 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
22/02/2022 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
21/02/2022 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
18/02/2022 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
17/02/2022 |
7.15
|
1,100 | 7.28 | 7.34 | 7.15 | 0 | 0 | 0 |
16/02/2022 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
15/02/2022 |
7.28
|
500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
14/02/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
11/02/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
10/02/2022 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
09/02/2022 |
7.28
|
200 | 7.34 | 7.34 | 7.28 | 0 | 0 | 0 |
08/02/2022 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
07/02/2022 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
28/01/2022 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
27/01/2022 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
26/01/2022 |
7.34
|
200 | 6.90 | 7.34 | 7.34 | 0 | 0 | 0 |
25/01/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
24/01/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
21/01/2022 |
6.90
|
100 | 6.96 | 6.96 | 6.90 | 0 | 0 | 0 |
20/01/2022 |
6.96
|
200 | 6.39 | 6.96 | 6.96 | 0 | 0 | 0 |
19/01/2022 |
6.39
|
200 | 6.90 | 6.90 | 6.39 | 0 | 0 | 0 |
18/01/2022 |
6.90
|
100 | 7.53 | 7.53 | 6.90 | 0 | 0 | 0 |
17/01/2022 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
14/01/2022 |
7.53
|
700 | 7.59 | 7.59 | 6.90 | 0 | 0 | 0 |
13/01/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
12/01/2022 |
7.59
|
300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
11/01/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
10/01/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
07/01/2022 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
06/01/2022 |
7.59
|
15,000 | 7.22 | 7.91 | 7.59 | 0 | 0 | 0 |
05/01/2022 |
7.22
|
100 | 7.91 | 7.91 | 7.22 | 0 | 0 | 0 |
04/01/2022 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
31/12/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
30/12/2021 |
7.91
|
1,500 | 7.59 | 7.91 | 7.91 | 0 | 0 | 0 |
29/12/2021 |
7.59
|
900 | 7.53 | 7.59 | 7.53 | 0 | 0 | 0 |
28/12/2021 |
7.53
|
400 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 |
27/12/2021 |
7.72
|
500 | 7.09 | 7.72 | 6.90 | 0 | 0 | 0 |
24/12/2021 |
7.09
|
405 | 6.46 | 7.09 | 6.46 | 0 | 0 | 0 |
23/12/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
22/12/2021 |
6.46
|
600 | 6.90 | 6.90 | 6.46 | 0 | 0 | 0 |
21/12/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
20/12/2021 |
6.90
|
200 | 7.09 | 7.09 | 6.71 | 0 | 0 | 0 |
17/12/2021 |
7.09
|
2,100 | 7.09 | 7.15 | 7.09 | 0 | 0 | 0 |
16/12/2021 |
7.09
|
8,900 | 7.72 | 7.72 | 6.96 | 0 | 0 | 0 |
15/12/2021 |
7.72
|
1,900 | 8.54 | 8.54 | 7.72 | 0 | 0 | 0 |
14/12/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
13/12/2021 |
8.54
|
16,600 | 7.85 | 8.54 | 7.09 | 0 | 0 | 0 |
10/12/2021 |
7.85
|
3,100 | 8.67 | 8.67 | 7.85 | 0 | 0 | 0 |
09/12/2021 |
8.67
|
1,200 | 9.62 | 9.62 | 8.67 | 0 | 0 | 0 |
08/12/2021 |
9.62
|
1,705 | 10.63 | 10.63 | 9.62 | 0 | 0 | 0 |
07/12/2021 |
10.63
|
800 | 11.77 | 11.77 | 10.63 | 0 | 0 | 0 |
06/12/2021 |
11.77
|
4,800 | 10.82 | 11.77 | 9.75 | 0 | 0 | 0 |
03/12/2021 |
10.82
|
300 | 12.03 | 12.03 | 10.82 | 0 | 0 | 0 |
02/12/2021 |
12.03
|
5,300 | 12.03 | 13.23 | 10.82 | 0 | 0 | 0 |
01/12/2021 |
12.03
|
300 | 12.34 | 13.54 | 12.03 | 0 | 0 | 0 |
30/11/2021 |
12.34
|
100 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 |
29/11/2021 |
12.34
|
800 | 12.22 | 13.42 | 12.34 | 0 | 0 | 0 |