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) |
0.10 | 2.38% | 11,667 | 0 | 0 |
4.10
4.50
4.30
|
2 tháng
(2024-09-23) |
-0.60 | -12.24% | 21,702 | 0 | 0 |
4.10
4.90
4.30
|
3 tháng
(2024-08-26) |
-0.60 | -12.24% | 23,602 | 0 | 0 |
4.10
4.90
4.30
|
6 tháng
(2024-05-27) |
-1.10 | -20.37% | 57,726 | 0 | 0 |
4.10
5.40
4.30
|
12 tháng
(2023-11-28) |
-1.80 | -29.51% | 294,572 | 0 | 0 |
4.10
6.60
4.30
|
24 tháng
(2022-12-05) |
-0.20 | -4.44% | 1,805,290 | 0 | 0 |
3.20
12.70
4.30
|
36 tháng
(2021-12-08) |
-3.20 | -42.67% | 3,641,369 | 0 | 0 |
3.20
15.10
4.30
|
60 tháng
(2019-12-19) |
-0.70 | -14% | 3,769,910 | 0 | 0 |
3.20
15.10
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/01/2022 |
7.50
|
1,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
25/01/2022 |
7.50
|
4,047 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
24/01/2022 |
7.20
|
10,200 | 8.40 | 8.40 | 7.10 | 0 | 0 | 0 |
21/01/2022 |
8.40
|
6,200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
20/01/2022 |
8.40
|
4,700 | 7.50 | 8.40 | 7.40 | 0 | 0 | 0 |
19/01/2022 |
7.50
|
5,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
18/01/2022 |
7.40
|
6,900 | 8.50 | 9.50 | 7.20 | 0 | 0 | 0 |
17/01/2022 |
8.50
|
10,700 | 9.50 | 10 | 8 | 0 | 0 | 0 |
14/01/2022 |
9.50
|
4,612 | 9.50 | 10 | 8 | 0 | 0 | 0 |
13/01/2022 |
9.50
|
46,100 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
12/01/2022 |
10.90
|
32,400 | 10.20 | 11.50 | 10.30 | 0 | 0 | 0 |
11/01/2022 |
10.20
|
38,650 | 9.20 | 10.20 | 9.50 | 0 | 0 | 0 |
10/01/2022 |
9.20
|
49,100 | 8 | 9.20 | 8 | 0 | 0 | 0 |
07/01/2022 |
8
|
17,300 | 7.80 | 8 | 7.90 | 0 | 0 | 0 |
06/01/2022 |
7.80
|
17,300 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 |
05/01/2022 |
7.60
|
16,900 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
04/01/2022 |
7.20
|
6,400 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
31/12/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
30/12/2021 |
7.40
|
6,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
29/12/2021 |
7.30
|
800 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
28/12/2021 |
7.30
|
9,600 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/12/2021 |
7.30
|
3,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
24/12/2021 |
7.40
|
6,500 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
23/12/2021 |
7.10
|
2,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
22/12/2021 |
7.40
|
1,800 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
21/12/2021 |
7.70
|
8,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
20/12/2021 |
8
|
8,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
17/12/2021 |
7.80
|
6,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
16/12/2021 |
7.50
|
4,000 | 7.30 | 8.30 | 7.50 | 0 | 0 | 0 |
15/12/2021 |
7.30
|
11,600 | 7.10 | 7.30 | 7.20 | 0 | 0 | 0 |
14/12/2021 |
7.10
|
800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
13/12/2021 |
7.20
|
6,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
10/12/2021 |
7.20
|
4,600 | 7.40 | 7.40 | 6.40 | 0 | 0 | 0 |
09/12/2021 |
7.40
|
60 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
08/12/2021 |
7.50
|
6,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
07/12/2021 |
7.40
|
1,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
06/12/2021 |
7.40
|
3,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
03/12/2021 |
7.60
|
0 | 7.80 | 7.60 | 7.60 | 0 | 0 | 0 |
02/12/2021 |
7.80
|
6,800 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
01/12/2021 |
7.30
|
1,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
30/11/2021 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
29/11/2021 |
7.40
|
100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
26/11/2021 |
7.50
|
2,700 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
25/11/2021 |
7.40
|
2,200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/11/2021 |
7.40
|
2,700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
23/11/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/11/2021 |
7.40
|
400 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
19/11/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
18/11/2021 |
8.50
|
2,351 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
17/11/2021 |
8.50
|
500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
16/11/2021 |
8.70
|
1,900 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
15/11/2021 |
8.70
|
400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
12/11/2021 |
8.80
|
300 | 8.60 | 8.80 | 7.40 | 0 | 0 | 0 |
11/11/2021 |
8.60
|
2,100 | 8.20 | 8.60 | 8.60 | 0 | 0 | 0 |
10/11/2021 |
8.20
|
2,170 | 7.90 | 8.20 | 6.80 | 0 | 0 | 0 |
09/11/2021 |
7.90
|
1,900 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
08/11/2021 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
05/11/2021 |
7.40
|
800 | 7.20 | 7.40 | 7.30 | 0 | 0 | 0 |
04/11/2021 |
7.20
|
1,191 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
03/11/2021 |
7
|
11,700 | 6.30 | 7 | 6.40 | 0 | 0 | 0 |
02/11/2021 |
6.30
|
2,201 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 |
01/11/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
29/10/2021 |
6.20
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
28/10/2021 |
6.20
|
207 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
27/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/10/2021 |
6.10
|
700 | 5.90 | 6.10 | 6.10 | 0 | 0 | 0 |
22/10/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/10/2021 |
5.90
|
10,900 | 5.20 | 5.90 | 5.90 | 0 | 0 | 0 |
20/10/2021 |
5.20
|
100 | 6 | 6 | 5.20 | 0 | 0 | 0 |
19/10/2021 |
6
|
5,300 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
18/10/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/10/2021 |
5.50
|
2,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
14/10/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
13/10/2021 |
5.70
|
0 | 5.90 | 5.70 | 5.90 | 0 | 0 | 0 |
12/10/2021 |
5.90
|
200 | 5.20 | 5.90 | 5.50 | 0 | 0 | 0 |
11/10/2021 |
5.20
|
600 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
08/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/10/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
06/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
05/10/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
04/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
01/10/2021 |
6.10
|
1,000 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
30/09/2021 |
6
|
2,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
29/09/2021 |
6.10
|
562 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
28/09/2021 |
6
|
1,900 | 5.30 | 6 | 6 | 0 | 0 | 0 |
27/09/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
24/09/2021 |
5.30
|
100 | 6.50 | 6.50 | 5.30 | 0 | 0 | 0 |
23/09/2021 |
6.50
|
2,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
22/09/2021 |
6.50
|
3,100 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
21/09/2021 |
5.70
|
0 | 5.80 | 5.70 | 5.70 | 0 | 0 | 0 |
20/09/2021 |
5.80
|
700 | 5.70 | 5.80 | 4.90 | 0 | 0 | 0 |
17/09/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
16/09/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
15/09/2021 |
5.70
|
1,300 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
14/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
13/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
10/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
09/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
08/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |