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) |
-0.30 | -13.04% | 1,000 | 0 | 0 |
2
2.30
2
|
2 tháng
(2024-07-22) |
0.40 | 25% | 3,100 | 0 | 0 |
1.60
2.30
2
|
3 tháng
(2024-06-24) |
0.20 | 11.11% | 8,800 | 0 | 0 |
1.60
2.30
2
|
6 tháng
(2024-03-25) |
-0.70 | -25.93% | 43,377 | -200 | -0.0 |
1.60
3.10
2
|
12 tháng
(2023-09-26) |
-1.10 | -35.48% | 164,622 | -200 | -0.0 |
1.60
4.20
2
|
24 tháng
(2022-10-03) |
-1.30 | -39.39% | 471,175 | -200 | -0.0 |
1.60
5.10
2
|
36 tháng
(2021-10-06) |
-3.40 | -62.96% | 1,212,931 | -1,400 | -0.0 |
1.60
10.10
2
|
60 tháng
(2019-10-17) |
-0.10 | -4.76% | 1,865,713 | -10,900 | -0.0 |
1.60
10.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
7.90
|
8,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
26/11/2021 |
8.10
|
9,100 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
25/11/2021 |
8.50
|
5,611 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
24/11/2021 |
8.30
|
6,000 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
23/11/2021 |
8.40
|
4,200 | 7.60 | 8.40 | 7.60 | 0 | 0 | 0 |
22/11/2021 |
9
|
7,600 | 8.40 | 9 | 8.20 | 0 | 0 | 0 |
19/11/2021 |
8.70
|
26,200 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
18/11/2021 |
8.30
|
8,400 | 8.40 | 9.50 | 8.10 | 0 | 0 | 0 |
17/11/2021 |
8.60
|
13,500 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
16/11/2021 |
8.90
|
10,139 | 10 | 10.30 | 8.50 | 0 | 0 | 0 |
15/11/2021 |
10.10
|
20,200 | 9.30 | 10.50 | 9.30 | 0 | 0 | 0 |
12/11/2021 |
9.30
|
11,601 | 9 | 9.30 | 9 | 0 | 0 | 0 |
11/11/2021 |
8.20
|
36,909 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
10/11/2021 |
7.40
|
19,500 | 6.20 | 7.40 | 6.20 | 0 | 0 | 0 |
09/11/2021 |
6.50
|
5,600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
08/11/2021 |
6.50
|
13,810 | 6.60 | 7 | 6.20 | 0 | 0 | 0 |
05/11/2021 |
6.60
|
1,800 | 6.10 | 6.80 | 6.10 | 0 | 0 | 0 |
04/11/2021 |
6.30
|
11,200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
03/11/2021 |
6.20
|
3,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
02/11/2021 |
6.40
|
3,900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/11/2021 |
6.40
|
4,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
29/10/2021 |
6.20
|
12,400 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
28/10/2021 |
5.90
|
5,615 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
27/10/2021 |
5.80
|
7,100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
26/10/2021 |
5.80
|
700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
25/10/2021 |
5.60
|
3,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
22/10/2021 |
5.60
|
3,100 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
21/10/2021 |
5.80
|
18,401 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
20/10/2021 |
5.30
|
7,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
19/10/2021 |
5
|
1,300 | 5 | 5 | 5 | 0 | 0 | 0 |
18/10/2021 |
5
|
6,701 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
15/10/2021 |
5
|
2,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
14/10/2021 |
5.30
|
5,400 | 4.90 | 5.30 | 4.70 | 0 | 0 | 0 |
13/10/2021 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/10/2021 |
5.30
|
4,400 | 5.10 | 5.40 | 4.40 | 0 | 0 | 0 |
11/10/2021 |
5
|
3,800 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
08/10/2021 |
5.50
|
1,100 | 5 | 5.50 | 5 | 0 | 0 | 0 |
07/10/2021 |
5.60
|
800 | 5.70 | 5.70 | 5.60 | 200 | 0 | 0.0 |
06/10/2021 |
5.40
|
4,900 | 5.10 | 5.50 | 4.80 | 0 | 0 | 0 |
05/10/2021 |
4.90
|
12,500 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
04/10/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
01/10/2021 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
30/09/2021 |
5.40
|
7,700 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
29/09/2021 |
5.20
|
16,014 | 6 | 6 | 5.10 | 0 | 0 | 0 |
28/09/2021 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
27/09/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
24/09/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
23/09/2021 |
6.30
|
5,600 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
22/09/2021 |
6.30
|
19,500 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
21/09/2021 |
5.30
|
3,500 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
20/09/2021 |
5.80
|
6,300 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
17/09/2021 |
5.70
|
15,900 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
16/09/2021 |
5.60
|
15,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
15/09/2021 |
4.90
|
16,301 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
14/09/2021 |
4.40
|
32,900 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
13/09/2021 |
4
|
2,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
10/09/2021 |
4.10
|
2,700 | 4.20 | 4.40 | 4.10 | 0 | 2,000 | -0.0 |
09/09/2021 |
4.60
|
20,901 | 4 | 4.60 | 3.70 | 0 | 0 | 0 |
08/09/2021 |
4.20
|
3,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
07/09/2021 |
4
|
11,400 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
06/09/2021 |
4
|
8,100 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
01/09/2021 |
3.90
|
2,901 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/08/2021 |
3.90
|
2,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
30/08/2021 |
3.80
|
14,400 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
27/08/2021 |
3.80
|
8,100 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
26/08/2021 |
3.80
|
5,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
25/08/2021 |
3.90
|
1,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
24/08/2021 |
3.70
|
12,700 | 3.90 | 4.20 | 3.50 | 0 | 0 | 0 |
23/08/2021 |
4.10
|
6,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
20/08/2021 |
3.90
|
400 | 4.50 | 4.50 | 3.80 | 0 | 0 | 0 |
19/08/2021 |
4.20
|
27,000 | 3.70 | 4.20 | 3.60 | 0 | 0 | 0 |
18/08/2021 |
3.60
|
22,600 | 3.60 | 4 | 3.40 | 0 | 5,900 | -0.0 |
17/08/2021 |
3.70
|
2,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
16/08/2021 |
3.90
|
3,100 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
13/08/2021 |
3.80
|
3,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
12/08/2021 |
3.80
|
9,200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
11/08/2021 |
3.80
|
2,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
10/08/2021 |
3.60
|
4,000 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
09/08/2021 |
3.40
|
10,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
06/08/2021 |
3.50
|
1,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/08/2021 |
3.70
|
3,200 | 3.30 | 3.80 | 3.30 | 0 | 0 | 0 |
04/08/2021 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/08/2021 |
3.60
|
1,100 | 3.20 | 3.70 | 3.20 | 0 | 0 | 0 |
02/08/2021 |
3.70
|
8,400 | 3.30 | 3.80 | 3.20 | 0 | 0 | 0 |
30/07/2021 |
3.40
|
3,700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/07/2021 |
3.80
|
1,300 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
28/07/2021 |
3.40
|
21,314 | 4.40 | 4.40 | 3.40 | 0 | 0 | 0 |
27/07/2021 |
4.50
|
9,300 | 4.80 | 4.80 | 3.70 | 0 | 0 | 0 |
26/07/2021 |
4
|
200 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
23/07/2021 |
4.40
|
1,000 | 3.90 | 4.50 | 3.90 | 0 | 0 | 0 |
22/07/2021 |
4.20
|
1,700 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
21/07/2021 |
4.30
|
1,200 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
20/07/2021 |
4.30
|
3,900 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
19/07/2021 |
4.90
|
400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
16/07/2021 |
4.60
|
1,100 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
15/07/2021 |
4.60
|
6,600 | 5 | 5 | 3.90 | 0 | 0 | 0 |
14/07/2021 |
4.50
|
2,000 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
13/07/2021 |
4.10
|
1,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
12/07/2021 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/07/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |