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) |
-1.20 | -13.04% | 3,600 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-24) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-26) |
2.50 | 45.45% | 687,900 | 0 | 0 |
5.50
15.30
8
|
24 tháng
(2022-10-03) |
4 | 100% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-06) |
-3.10 | -27.93% | 10,390,807 | -14,800 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-17) |
5.50 | 220% | 11,578,963 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/05/2023 |
8.80
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
04/05/2023 |
8.80
|
6,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
28/04/2023 |
8.90
|
16,900 | 8.40 | 8.90 | 7.40 | 0 | 0 | 0 |
27/04/2023 |
8.40
|
100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
26/04/2023 |
8.50
|
3,612 | 8.30 | 9 | 7.50 | 0 | 0 | 0 |
25/04/2023 |
8.30
|
29,300 | 7.90 | 8.70 | 7.90 | 0 | 0 | 0 |
24/04/2023 |
7.90
|
10,920 | 8 | 8 | 7.40 | 0 | 0 | 0 |
21/04/2023 |
8
|
21,700 | 7.50 | 8 | 6.20 | 0 | 0 | 0 |
20/04/2023 |
7.50
|
400 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
19/04/2023 |
7.50
|
1,000 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
18/04/2023 |
7.90
|
0 | 7.50 | 7.90 | 7.90 | 0 | 0 | 0 |
17/04/2023 |
7.50
|
200 | 7.20 | 8.20 | 7.50 | 0 | 0 | 0 |
14/04/2023 |
7.20
|
10 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
13/04/2023 |
7.20
|
22 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/04/2023 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
11/04/2023 |
7.20
|
3,600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
10/04/2023 |
7.20
|
6,000 | 7 | 7.30 | 7 | 0 | 0 | 0 |
07/04/2023 |
7
|
600 | 6.70 | 7.40 | 7 | 0 | 0 | 0 |
06/04/2023 |
6.70
|
2,000 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
05/04/2023 |
6.60
|
4,800 | 7 | 7 | 6.60 | 0 | 0 | 0 |
04/04/2023 |
7
|
23,400 | 7.50 | 7.50 | 6.50 | 0 | 19,900 | -0.1 |
03/04/2023 |
7.50
|
8,300 | 7.30 | 7.50 | 7.40 | 0 | 0 | 0 |
31/03/2023 |
7.30
|
2,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
30/03/2023 |
7.30
|
300 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
29/03/2023 |
7.60
|
1,900 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
28/03/2023 |
7.80
|
1,900 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
27/03/2023 |
7.90
|
2,400 | 7.80 | 7.90 | 6.90 | 0 | 0 | 0 |
24/03/2023 |
7.80
|
200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
23/03/2023 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
22/03/2023 |
7.90
|
24,100 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
21/03/2023 |
8.50
|
12,000 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
20/03/2023 |
8
|
15,000 | 8 | 8 | 6.80 | 0 | 0 | 0 |
17/03/2023 |
8
|
10,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
16/03/2023 |
8.10
|
12,900 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
15/03/2023 |
8
|
13,600 | 7.90 | 8.60 | 7.50 | 0 | 0 | 0 |
14/03/2023 |
7.90
|
12,300 | 8.30 | 8.90 | 7.20 | 0 | 0 | 0 |
13/03/2023 |
8.30
|
6,400 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
10/03/2023 |
8.70
|
13,200 | 9 | 9 | 8.10 | 0 | 0 | 0 |
09/03/2023 |
9
|
10,000 | 8.60 | 9 | 9 | 0 | 0 | 0 |
08/03/2023 |
8.60
|
20,200 | 8.10 | 8.60 | 8.60 | 0 | 0 | 0 |
07/03/2023 |
8.10
|
23,005 | 9.20 | 9.20 | 8.10 | 0 | 0 | 0 |
06/03/2023 |
9.20
|
10,001 | 8.90 | 9.20 | 9.20 | 0 | 0 | 0 |
03/03/2023 |
8.90
|
20,300 | 9 | 9.30 | 8.50 | 0 | 0 | 0 |
02/03/2023 |
9
|
6,700 | 9 | 9.40 | 8.50 | 0 | 0 | 0 |
01/03/2023 |
9
|
13,000 | 8 | 10 | 9 | 0 | 0 | 0 |
28/02/2023 |
8
|
10,700 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
27/02/2023 |
8.90
|
13,800 | 9.90 | 9.90 | 8.10 | 0 | 0 | 0 |
24/02/2023 |
9.90
|
11,100 | 8.10 | 9.90 | 8.90 | 0 | 0 | 0 |
23/02/2023 |
8.10
|
10,100 | 8.50 | 9.30 | 8.10 | 0 | 0 | 0 |
22/02/2023 |
8.50
|
1,800 | 9 | 9 | 8.10 | 0 | 0 | 0 |
21/02/2023 |
9
|
10,300 | 8.50 | 9.40 | 9 | 0 | 0 | 0 |
20/02/2023 |
8.50
|
5,200 | 9.50 | 9.50 | 8.40 | 0 | 0 | 0 |
16/02/2023 |
9.50
|
21,200 | 9 | 10 | 9.50 | 0 | 0 | 0 |
15/02/2023 |
9
|
3,500 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
14/02/2023 |
9.40
|
200 | 8.50 | 9.60 | 9.40 | 0 | 0 | 0 |
13/02/2023 |
8.50
|
6,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
10/02/2023 |
8.50
|
2,700 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
09/02/2023 |
9.30
|
15,700 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
08/02/2023 |
9.20
|
65,440 | 8.30 | 9.20 | 6.80 | 0 | 0 | 0 |
07/02/2023 |
8.30
|
26,000 | 7.40 | 8.30 | 7.40 | 0 | 0 | 0 |
06/02/2023 |
7.40
|
35,300 | 6 | 7.40 | 7.20 | 0 | 0 | 0 |
03/02/2023 |
6
|
24,200 | 7 | 7 | 6 | 0 | 0 | 0 |
02/02/2023 |
7
|
5,600 | 6.80 | 7.10 | 7 | 0 | 0 | 0 |
01/02/2023 |
6.80
|
700 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
31/01/2023 |
7.20
|
500 | 7.30 | 7.30 | 6.50 | 0 | 0 | 0 |
30/01/2023 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/01/2023 |
7.30
|
3,900 | 8 | 8 | 7.30 | 0 | 0 | 0 |
19/01/2023 |
8
|
21,100 | 7.50 | 8 | 6.50 | 0 | 0 | 0 |
18/01/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/01/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
16/01/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/01/2023 |
7.50
|
100 | 6.90 | 7.50 | 7.50 | 0 | 0 | 0 |
12/01/2023 |
6.90
|
3,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/01/2023 |
6.90
|
5,000 | 8 | 8 | 6.90 | 0 | 0 | 0 |
10/01/2023 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
09/01/2023 |
8
|
100 | 7 | 8 | 8 | 0 | 0 | 0 |
06/01/2023 |
7
|
3,800 | 7.20 | 8.20 | 7 | 0 | 0 | 0 |
05/01/2023 |
7.20
|
300 | 8.50 | 8.50 | 7.20 | 0 | 0 | 0 |
04/01/2023 |
8.50
|
1,600 | 7.80 | 8.80 | 6.70 | 0 | 0 | 0 |
03/01/2023 |
7.80
|
8,300 | 8.90 | 8.90 | 7.70 | 0 | 0 | 0 |
30/12/2022 |
8.90
|
0 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
29/12/2022 |
8.80
|
400 | 8.20 | 9 | 8.80 | 0 | 0 | 0 |
28/12/2022 |
8.20
|
13,200 | 7.50 | 8.50 | 7.60 | 0 | 0 | 0 |
27/12/2022 |
7.50
|
1,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
26/12/2022 |
7.60
|
4,413 | 9 | 9 | 7.50 | 0 | 0 | 0 |
23/12/2022 |
9
|
16,700 | 9 | 9.40 | 7.50 | 0 | 0 | 0 |
22/12/2022 |
9
|
49,700 | 8 | 9 | 7.90 | 0 | 0 | 0 |
21/12/2022 |
8
|
65,600 | 7 | 8 | 6.80 | 0 | 0 | 0 |
20/12/2022 |
7
|
5,000 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
19/12/2022 |
7.60
|
30,501 | 7.20 | 7.70 | 7.50 | 0 | 0 | 0 |
16/12/2022 |
7.20
|
24,001 | 7.30 | 7.80 | 7.20 | 0 | 0 | 0 |
15/12/2022 |
7.30
|
28,600 | 7.40 | 7.70 | 7 | 0 | 0 | 0 |
14/12/2022 |
7.40
|
48,800 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
13/12/2022 |
7.20
|
4,500 | 6.70 | 7.20 | 6.80 | 0 | 0 | 0 |
12/12/2022 |
6.70
|
7,140 | 6.20 | 7 | 6.50 | 0 | 0 | 0 |
09/12/2022 |
6.20
|
34,800 | 6.80 | 7 | 6 | 0 | 0 | 0 |
08/12/2022 |
6.80
|
37,350 | 6.70 | 7.70 | 6.20 | 0 | 0 | 0 |
07/12/2022 |
6.70
|
84,900 | 5.90 | 6.70 | 6.70 | 0 | 0 | 0 |
06/12/2022 |
5.90
|
13,290 | 5.20 | 5.90 | 5.80 | 0 | 0 | 0 |
05/12/2022 |
5.20
|
34,200 | 4.60 | 5.20 | 5.10 | 0 | 0 | 0 |