| 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 | -2.99% | 9,100 | 0 | 0 |
6.20
6.70
6.50
|
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
|
3 tháng
(2024-06-24) |
-1.30 | -16.67% | 150,800 | -900 | -0.0 |
6.20
7.80
6.50
|
|
6 tháng
(2024-03-25) |
-0.50 | -7.14% | 290,000 | -900 | -0.0 |
6.20
7.80
6.50
|
|
12 tháng
(2023-09-26) |
-0.50 | -7.14% | 331,100 | 600 | 0.0 |
6.20
7.90
6.50
|
|
24 tháng
(2022-10-03) |
-1.30 | -16.67% | 560,426 | -3,900 | -0.0 |
6
10.50
6.50
|
|
36 tháng
(2021-10-06) |
-1.80 | -21.69% | 2,707,402 | -1,200 | 0.1 |
5.10
14.60
6.50
|
|
60 tháng
(2019-10-17) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2021 |
8.20
|
3,024 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 26/11/2021 |
8.40
|
3,525 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 25/11/2021 |
8.50
|
10,245 | 8.20 | 8.60 | 8.30 | 0 | 2,000 | -0.0 |
| 24/11/2021 |
8.20
|
12,841 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 23/11/2021 |
8
|
8,808 | 8.20 | 8.20 | 7.60 | 0 | 100 | -0.0 |
| 22/11/2021 |
8.20
|
7,015 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
| 19/11/2021 |
8.60
|
10,800 | 8.70 | 8.90 | 8.50 | 100 | 0 | 0.0 |
| 18/11/2021 |
8.70
|
12,200 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 17/11/2021 |
9
|
10,139 | 9.30 | 9.40 | 8.60 | 0 | 0 | 0 |
| 16/11/2021 |
9.30
|
10,530 | 9.10 | 9.40 | 9 | 600 | 0 | 0.0 |
| 15/11/2021 |
9.10
|
34,218 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 12/11/2021 |
9
|
28,939 | 8.50 | 9.10 | 8.60 | 0 | 0 | 0 |
| 11/11/2021 |
8.50
|
27,215 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/11/2021 |
8.30
|
1,900 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/11/2021 |
8.20
|
5,126 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 08/11/2021 |
8.30
|
7,418 | 8.20 | 8.40 | 8.30 | 0 | 0 | 0 |
| 05/11/2021 |
8.20
|
201 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/11/2021 |
8.40
|
2,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/11/2021 |
8.30
|
15,630 | 8.10 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/11/2021 |
8.10
|
17,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/11/2021 |
8.30
|
6,124 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 29/10/2021 |
8.40
|
4,000 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/10/2021 |
8.30
|
10,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 27/10/2021 |
8.30
|
8,100 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/10/2021 |
8.50
|
5,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/10/2021 |
8.20
|
25,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 22/10/2021 |
8.60
|
19,235 | 9.10 | 9.10 | 8.40 | 0 | 0 | 0 |
| 21/10/2021 |
9.10
|
6,930 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
| 20/10/2021 |
8.60
|
6,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 19/10/2021 |
8.90
|
16,147 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 18/10/2021 |
8.60
|
11,400 | 8.30 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/10/2021 |
8.30
|
5,350 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 14/10/2021 |
8.20
|
3,200 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/10/2021 |
8.30
|
12,366 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 12/10/2021 |
8.60
|
11,700 | 8.40 | 8.70 | 8.10 | 0 | 100 | -0.0 |
| 11/10/2021 |
8.40
|
3,700 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| 08/10/2021 |
8.70
|
3,800 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 07/10/2021 |
8.80
|
14,750 | 8.30 | 8.90 | 7.80 | 0 | 0 | 0 |
| 06/10/2021 |
8.30
|
3,610 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 05/10/2021 |
8.30
|
22,873 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
| 04/10/2021 |
9.20
|
8,431 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 01/10/2021 |
9
|
33,215 | 8.30 | 9.10 | 8.30 | 4,100 | 4,100 | 0.0 |
| 30/09/2021 |
8.30
|
13,358 | 7.60 | 8.30 | 7.80 | 0 | 0 | 0 |
| 29/09/2021 |
7.60
|
21,131 | 7.20 | 7.80 | 6.60 | 0 | 100 | -0.0 |
| 28/09/2021 |
7.20
|
13,700 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 27/09/2021 |
7.90
|
2,100 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| 24/09/2021 |
8.70
|
46,038 | 9.60 | 10.50 | 8.70 | 1,000 | 6,100 | -0.0 |
| 23/09/2021 |
9.60
|
37,961 | 8.80 | 9.60 | 9.40 | 0 | 1,600 | -0.0 |
| 22/09/2021 |
8.80
|
14,410 | 8 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/09/2021 |
8
|
24,341 | 7.30 | 8 | 6.70 | 0 | 0 | 0 |
| 20/09/2021 |
7.30
|
18,851 | 6.70 | 7.30 | 6.60 | 0 | 0 | 0 |
| 17/09/2021 |
6.70
|
25,022 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 16/09/2021 |
6.10
|
30,400 | 6.10 | 6.20 | 5.50 | 3,000 | 0 | 0.0 |
| 15/09/2021 |
6.10
|
14,870 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/09/2021 |
6.20
|
11,824 | 5.90 | 6.30 | 5.60 | 0 | 0 | 0 |
| 13/09/2021 |
5.90
|
6,026 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/09/2021 |
6
|
27,264 | 5.50 | 6 | 5.10 | 0 | 0 | 0 |
| 09/09/2021 |
5.50
|
19,400 | 5.30 | 5.80 | 5.10 | 0 | 0 | 0 |
| 08/09/2021 |
5.30
|
6,700 | 5.50 | 6 | 5 | 0 | 0 | 0 |
| 07/09/2021 |
5.50
|
8,310 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 06/09/2021 |
5.30
|
22,584 | 4.90 | 5.30 | 4.90 | 0 | 1,000 | -0.0 |
| 01/09/2021 |
4.90
|
5,727 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/08/2021 |
4.90
|
2,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/08/2021 |
4.80
|
2,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/08/2021 |
4.80
|
523 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/08/2021 |
4.90
|
4,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 24/08/2021 |
4.80
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/08/2021 |
4.80
|
1,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/08/2021 |
4.80
|
8,700 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/08/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/08/2021 |
5.10
|
4,700 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
| 17/08/2021 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/08/2021 |
4.90
|
4,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/08/2021 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/08/2021 |
5.10
|
6,000 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
| 11/08/2021 |
4.90
|
3,256 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 10/08/2021 |
4.90
|
6,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/08/2021 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/08/2021 |
4.70
|
3,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/08/2021 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/08/2021 |
4.80
|
500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/08/2021 |
4.70
|
300 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/08/2021 |
4.60
|
5,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/07/2021 |
4.60
|
2,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/07/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/07/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/07/2021 |
4.90
|
209 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/07/2021 |
4.90
|
600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 23/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/07/2021 |
5.20
|
3,100 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 21/07/2021 |
5
|
610 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 20/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/07/2021 |
5.40
|
700 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 16/07/2021 |
5.50
|
405 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 15/07/2021 |
5.50
|
1,119 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/07/2021 |
5.30
|
700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 13/07/2021 |
5.40
|
300 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 12/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/07/2021 |
5.40
|
260 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |