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 | 4% | 133,500 | 15,400 | 0.1 |
5
5.70
5.20
|
2 tháng
(2024-07-22) |
-1.30 | -20% | 285,200 | 15,400 | 0.1 |
4.80
7.10
5.20
|
3 tháng
(2024-06-24) |
-1.40 | -21.21% | 367,200 | 15,400 | 0.1 |
4.80
7.90
5.20
|
6 tháng
(2024-03-25) |
0.50 | 10.64% | 2,537,016 | -4,100 | -0.0 |
4.70
10.20
5.20
|
12 tháng
(2023-09-26) |
0.70 | 15.56% | 4,397,028 | 2,900 | -0.0 |
4.30
10.20
5.20
|
24 tháng
(2022-10-03) |
-0.20 | -3.70% | 8,142,715 | 8,900 | 0.0 |
3.80
10.20
5.20
|
36 tháng
(2021-10-06) |
-0.70 | -11.86% | 9,513,384 | 11,300 | 0.0 |
3.80
11.70
5.20
|
60 tháng
(2019-10-17) |
-8.70 | -62.59% | 9,892,254 | 11,300 | 0.0 |
3.80
13.90
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/11/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
25/11/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
24/11/2021 |
7.40
|
8,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
23/11/2021 |
6.50
|
1,200 | 7 | 7 | 6.50 | 0 | 0 | 0 |
22/11/2021 |
7.60
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
19/11/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
18/11/2021 |
7.60
|
1,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
17/11/2021 |
8.80
|
1,200 | 7.90 | 8.80 | 7.90 | 0 | 0 | 0 |
16/11/2021 |
8
|
800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
15/11/2021 |
8.10
|
14,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
12/11/2021 |
8
|
1,200 | 8 | 8 | 8 | 0 | 0 | 0 |
11/11/2021 |
8
|
1,100 | 7.40 | 8.50 | 7.40 | 0 | 0 | 0 |
10/11/2021 |
7.50
|
11,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
09/11/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
08/11/2021 |
9.20
|
5,600 | 8.10 | 9.20 | 7.50 | 0 | 0 | 0 |
05/11/2021 |
8
|
1,700 | 8 | 10.80 | 8 | 0 | 0 | 0 |
04/11/2021 |
9.60
|
22,100 | 9.70 | 9.70 | 8.50 | 0 | 0 | 0 |
03/11/2021 |
8.50
|
26,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
02/11/2021 |
7.40
|
1,304 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
01/11/2021 |
6.50
|
125 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/10/2021 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
28/10/2021 |
6.50
|
500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/10/2021 |
6.50
|
2,630 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
26/10/2021 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/10/2021 |
6.30
|
1,100 | 6 | 6.30 | 6 | 0 | 0 | 0 |
22/10/2021 |
6.60
|
16,800 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
21/10/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/10/2021 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
19/10/2021 |
6.30
|
900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
18/10/2021 |
6.30
|
11,100 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
15/10/2021 |
6
|
952 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
14/10/2021 |
5.90
|
3,700 | 6 | 6.50 | 5.80 | 0 | 0 | 0 |
13/10/2021 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
12/10/2021 |
6.70
|
407 | 5.80 | 6.70 | 5.80 | 0 | 0 | 0 |
11/10/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/10/2021 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
07/10/2021 |
6.70
|
400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
06/10/2021 |
5.90
|
2,700 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 |
05/10/2021 |
6.50
|
4,700 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
04/10/2021 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
01/10/2021 |
6.30
|
800 | 6.70 | 7.30 | 5.50 | 0 | 0 | 0 |
30/09/2021 |
6
|
300 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
29/09/2021 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/09/2021 |
6.60
|
21,200 | 6.30 | 7.20 | 6.20 | 0 | 0 | 0 |
27/09/2021 |
6.20
|
6,200 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
24/09/2021 |
6.80
|
3,100 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
23/09/2021 |
6.70
|
14,700 | 5.90 | 6.70 | 5.80 | 0 | 0 | 0 |
22/09/2021 |
5.90
|
3,300 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
21/09/2021 |
5.90
|
3,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
20/09/2021 |
5.90
|
2,100 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 |
17/09/2021 |
6.20
|
8,000 | 7.70 | 7.70 | 5.80 | 0 | 0 | 0 |
16/09/2021 |
6.80
|
5,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
15/09/2021 |
6.20
|
13,817 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
14/09/2021 |
5.70
|
11,000 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
13/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
10/09/2021 |
5
|
2,500 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
09/09/2021 |
5
|
1,000 | 5.90 | 5.90 | 4.70 | 0 | 0 | 0 |
08/09/2021 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
07/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
06/09/2021 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
01/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
31/08/2021 |
5.80
|
212 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
30/08/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/08/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/08/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/08/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
24/08/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
23/08/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
20/08/2021 |
6.20
|
20 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/08/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
18/08/2021 |
6.20
|
200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
17/08/2021 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
16/08/2021 |
5.80
|
2,900 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
13/08/2021 |
5.90
|
3,800 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
12/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/08/2021 |
4.80
|
2,910 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
10/08/2021 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
09/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
06/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
05/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
04/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
03/08/2021 |
4.50
|
1,100 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
02/08/2021 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/07/2021 |
4.50
|
500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
29/07/2021 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
28/07/2021 |
4.70
|
30 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
27/07/2021 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/07/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
23/07/2021 |
5
|
1,600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
22/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/07/2021 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
20/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/07/2021 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
16/07/2021 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/07/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/07/2021 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/07/2021 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
12/07/2021 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/07/2021 |
5.10
|
1,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |