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 | -2.38% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-21) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-25) |
0.60 | 17.14% | 27,100 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-25) |
0.60 | 17.14% | 227,740 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-09-30) |
-0.40 | -8.89% | 511,328 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-05) |
-0.70 | -14.58% | 2,770,449 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-16) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
5.20
|
1,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/04/2022 |
5.20
|
11,000 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
22/04/2022 |
5.70
|
3,500 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
21/04/2022 |
6.20
|
500 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
20/04/2022 |
6.70
|
800 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
19/04/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
18/04/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
15/04/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
14/04/2022 |
7.40
|
100 | 7.10 | 7.40 | 7.40 | 0 | 0 | 0 |
13/04/2022 |
7.10
|
4,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
12/04/2022 |
7.30
|
2,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
08/04/2022 |
7.40
|
2,000 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
07/04/2022 |
7.40
|
1,500 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
06/04/2022 |
7.70
|
300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
05/04/2022 |
7.80
|
350 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
04/04/2022 |
7.80
|
800 | 7.70 | 7.80 | 7.80 | 0 | 0 | 0 |
01/04/2022 |
7.70
|
300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
31/03/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/03/2022 |
8
|
1,300 | 7.60 | 8 | 7.90 | 0 | 0 | 0 |
29/03/2022 |
7.60
|
700 | 8 | 8 | 7.50 | 0 | 0 | 0 |
28/03/2022 |
8
|
473 | 7.90 | 8 | 8 | 0 | 0 | 0 |
25/03/2022 |
7.90
|
7,800 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
24/03/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
23/03/2022 |
7.80
|
73 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
22/03/2022 |
7.80
|
811 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
21/03/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
18/03/2022 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
17/03/2022 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
16/03/2022 |
8.30
|
1,700 | 7.60 | 8.30 | 7.90 | 0 | 0 | 0 |
15/03/2022 |
7.60
|
300 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
14/03/2022 |
8.30
|
100 | 7.60 | 8.30 | 8.30 | 0 | 0 | 0 |
11/03/2022 |
7.60
|
1,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
10/03/2022 |
7.50
|
200 | 8 | 8 | 7.50 | 0 | 0 | 0 |
09/03/2022 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
08/03/2022 |
8
|
4,000 | 8 | 8 | 8 | 0 | 0 | 0 |
07/03/2022 |
8
|
1,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
04/03/2022 |
8.10
|
15 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
03/03/2022 |
8.10
|
2,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
02/03/2022 |
8.10
|
4,100 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
01/03/2022 |
8.70
|
4,304 | 9.60 | 9.60 | 8.70 | 0 | 0 | 0 |
28/02/2022 |
9.60
|
300 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
25/02/2022 |
8.80
|
5,501 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
24/02/2022 |
8.80
|
147,640 | 9.20 | 10.10 | 8.80 | 0 | 0 | 0 |
23/02/2022 |
9.20
|
9,525 | 8.40 | 9.20 | 8.60 | 0 | 0 | 0 |
22/02/2022 |
8.40
|
11,348 | 7.70 | 8.40 | 8.40 | 0 | 1,100 | -0.0 |
21/02/2022 |
7.70
|
2,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
18/02/2022 |
7.70
|
2,700 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
17/02/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
16/02/2022 |
7.70
|
253 | 7.50 | 7.70 | 7.70 | 0 | 0 | 0 |
15/02/2022 |
7.50
|
2,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
14/02/2022 |
7.80
|
1,100 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
11/02/2022 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
10/02/2022 |
8.50
|
27,200 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
09/02/2022 |
7.80
|
8,125 | 7.10 | 7.80 | 7 | 0 | 0 | 0 |
08/02/2022 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
07/02/2022 |
7.10
|
2,714 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
28/01/2022 |
6.70
|
1,900 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
27/01/2022 |
6.90
|
1,101 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
26/01/2022 |
7.20
|
5,100 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
25/01/2022 |
7.80
|
329 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
24/01/2022 |
7.70
|
38,448 | 7.30 | 8 | 7.40 | 0 | 0 | 0 |
21/01/2022 |
7.30
|
600 | 7.20 | 7.50 | 7.30 | 0 | 0 | 0 |
20/01/2022 |
7.20
|
37,000 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
19/01/2022 |
6.60
|
2,500 | 7 | 7 | 6.50 | 0 | 0 | 0 |
18/01/2022 |
7
|
20,100 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
17/01/2022 |
7.70
|
12,215 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
14/01/2022 |
8.30
|
58,501 | 7.60 | 8.30 | 7.60 | 0 | 0 | 0 |
13/01/2022 |
7.60
|
130,500 | 7.20 | 7.90 | 7.30 | 0 | 0 | 0 |
12/01/2022 |
7.20
|
24,700 | 7.80 | 8 | 7.10 | 0 | 0 | 0 |
11/01/2022 |
7.80
|
15,571 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
10/01/2022 |
8
|
137,312 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
07/01/2022 |
7.30
|
33,315 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
06/01/2022 |
7.40
|
35,172 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
05/01/2022 |
7.20
|
15,511 | 7.20 | 7.60 | 7.10 | 100 | 0 | 0.0 |
04/01/2022 |
7.20
|
26,600 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
31/12/2021 |
7.30
|
3,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
30/12/2021 |
7.30
|
14,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
29/12/2021 |
7.30
|
6,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
28/12/2021 |
7.50
|
41,400 | 7.30 | 7.50 | 6.80 | 0 | 0 | 0 |
27/12/2021 |
7.30
|
24,600 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
24/12/2021 |
7
|
15,000 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
23/12/2021 |
7.50
|
17,600 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
22/12/2021 |
7.60
|
28,913 | 7.20 | 7.80 | 6.90 | 0 | 0 | 0 |
21/12/2021 |
7.20
|
24,500 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
20/12/2021 |
7.30
|
29,300 | 7.10 | 7.50 | 6.80 | 0 | 0 | 0 |
17/12/2021 |
7.10
|
8,000 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
16/12/2021 |
7.50
|
8,000 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
15/12/2021 |
7.70
|
16,700 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
14/12/2021 |
7.20
|
2,600 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
13/12/2021 |
7.50
|
3,213 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
10/12/2021 |
7.50
|
9,700 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
09/12/2021 |
7.50
|
10,300 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
08/12/2021 |
7.80
|
7,000 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
07/12/2021 |
7.80
|
19,000 | 7.10 | 7.80 | 6.80 | 0 | 0 | 0 |
06/12/2021 |
7.10
|
30,204 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
03/12/2021 |
7.80
|
18,013 | 7.80 | 7.90 | 7.30 | 0 | 0 | 0 |
02/12/2021 |
7.80
|
12,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
01/12/2021 |
7.50
|
65,800 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
30/11/2021 |
6.90
|
23,700 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
29/11/2021 |
7
|
15,800 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |