Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 33,002 | 0 | 0 |
5.80
6
6
|
2 tháng
(2024-09-23) |
0.40 | 7.14% | 65,134 | 0 | 0 |
4.70
6.50
6
|
3 tháng
(2024-08-26) |
0.10 | 1.69% | 147,275 | 0 | 0 |
4.70
7.20
6
|
6 tháng
(2024-05-27) |
0 | 0% | 184,582 | 0 | 0 |
4.70
7.20
6
|
12 tháng
(2023-11-28) |
-0.30 | -4.76% | 316,971 | 0 | 0 |
4.70
8.10
6
|
24 tháng
(2022-12-05) |
0.20 | 3.45% | 619,534 | -1,000 | -0.0 |
4.70
9.60
6
|
36 tháng
(2021-12-08) |
-1.60 | -21.05% | 857,951 | -1,000 | -0.0 |
4.70
10.20
6
|
60 tháng
(2019-12-19) |
0.50 | 9.09% | 1,267,829 | 100 | -0.0 |
3.60
10.20
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
07/02/2022 |
8.20
|
204 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
28/01/2022 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
27/01/2022 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
26/01/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/01/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
24/01/2022 |
6.50
|
2,800 | 7 | 7 | 6.40 | 0 | 0 | 0 |
21/01/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/01/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/01/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/01/2022 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/01/2022 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
14/01/2022 |
8.10
|
3,200 | 8 | 8.20 | 8 | 0 | 0 | 0 |
13/01/2022 |
9.20
|
1,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
12/01/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
11/01/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
10/01/2022 |
8.40
|
18 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
07/01/2022 |
8.50
|
1,507 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
06/01/2022 |
8.20
|
1,328 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
05/01/2022 |
8.20
|
1,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
04/01/2022 |
8.20
|
25,260 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
31/12/2021 |
8.20
|
300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
30/12/2021 |
8.30
|
200 | 8 | 8.30 | 8 | 0 | 0 | 0 |
29/12/2021 |
8
|
23,600 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
28/12/2021 |
8.40
|
1,800 | 9 | 9 | 8 | 0 | 0 | 0 |
27/12/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
24/12/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
23/12/2021 |
8.90
|
2,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
22/12/2021 |
8.70
|
11,300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
21/12/2021 |
9.10
|
8,804 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
20/12/2021 |
9.30
|
20,500 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
17/12/2021 |
8
|
2,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
16/12/2021 |
8
|
13,800 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
15/12/2021 |
7.70
|
2,500 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
14/12/2021 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
13/12/2021 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/12/2021 |
7.50
|
200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
09/12/2021 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
08/12/2021 |
7.60
|
900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
07/12/2021 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
06/12/2021 |
7.50
|
6,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
03/12/2021 |
7.60
|
3,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
02/12/2021 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/12/2021 |
7.60
|
800 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
30/11/2021 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
29/11/2021 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/11/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
25/11/2021 |
7.50
|
404 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
24/11/2021 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/11/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/11/2021 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
19/11/2021 |
8.50
|
1,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
18/11/2021 |
8.10
|
18,701 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
17/11/2021 |
8.60
|
1,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
16/11/2021 |
8.50
|
5,900 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
15/11/2021 |
7.80
|
7,900 | 6.90 | 7.80 | 6.90 | 0 | 0 | 0 |
12/11/2021 |
6.80
|
1,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
11/11/2021 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/11/2021 |
7.20
|
4,500 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
09/11/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/11/2021 |
6.80
|
7,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
05/11/2021 |
6.60
|
2,900 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
04/11/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
03/11/2021 |
6.90
|
1,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
02/11/2021 |
6.90
|
3,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
01/11/2021 |
6.70
|
8,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
29/10/2021 |
6.70
|
2,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/10/2021 |
6.80
|
500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
27/10/2021 |
6.50
|
1,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
26/10/2021 |
6.40
|
1,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
25/10/2021 |
6.40
|
17,300 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
22/10/2021 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
21/10/2021 |
6.70
|
7,438 | 6.50 | 7.90 | 6.50 | 0 | 0 | 0 |
20/10/2021 |
6.90
|
900 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
19/10/2021 |
6.60
|
2,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
18/10/2021 |
6.90
|
1,900 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
15/10/2021 |
6.50
|
10,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
14/10/2021 |
6.50
|
21,638 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
13/10/2021 |
6.30
|
2,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
12/10/2021 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
11/10/2021 |
6.50
|
4,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/10/2021 |
6.60
|
2,400 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
07/10/2021 |
6.70
|
8,638 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
06/10/2021 |
6.90
|
9,700 | 7.90 | 7.90 | 6.30 | 0 | 0 | 0 |
05/10/2021 |
7
|
8,200 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
04/10/2021 |
6.90
|
12,600 | 8.10 | 8.10 | 6.30 | 0 | 0 | 0 |
01/10/2021 |
7.10
|
6,300 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
30/09/2021 |
7.10
|
5,200 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
29/09/2021 |
6.90
|
6,100 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
28/09/2021 |
6.90
|
8,900 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
27/09/2021 |
6.50
|
7,700 | 7.90 | 7.90 | 6.50 | 0 | 0 | 0 |
24/09/2021 |
7
|
14,300 | 8 | 8.10 | 6.70 | 0 | 0 | 0 |
23/09/2021 |
7.20
|
10,411 | 7 | 7.20 | 7 | 0 | 0 | 0 |
22/09/2021 |
6.50
|
16,000 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
21/09/2021 |
6
|
5,100 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
20/09/2021 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 1,100 | 0 | 0.0 |
17/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/09/2021 |
5.50
|
2,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |