Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -9.09% | 2,500 | 0 | 0 |
3
3.30
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 27,900 | 0 | 0 |
2.80
3.40
3
|
3 tháng
(2024-06-21) |
-0.20 | -6.25% | 56,200 | 0 | 0 |
2.80
3.40
3
|
6 tháng
(2024-03-28) |
0.20 | 7.14% | 219,100 | 0 | 0 |
2.40
3.60
3
|
12 tháng
(2023-09-25) |
0 | 0% | 310,500 | -100 | -0.0 |
2.40
3.60
3
|
24 tháng
(2022-09-30) |
-0.50 | -14.29% | 3,438,381 | -100 | -0.0 |
1.60
5
3
|
36 tháng
(2021-10-05) |
-2.90 | -49.15% | 7,556,480 | 700 | 0.0 |
1.60
9.50
3
|
60 tháng
(2019-10-16) |
-17.70 | -85.51% | 11,505,808 | 1,400 | 0.0 |
1.60
20.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/06/2022 |
4.30
|
700 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
16/06/2022 |
4.70
|
200 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
15/06/2022 |
4.70
|
500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
14/06/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
13/06/2022 |
4.90
|
1,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
10/06/2022 |
4.90
|
23,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
09/06/2022 |
4.90
|
4,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
08/06/2022 |
4.90
|
300 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
07/06/2022 |
5.30
|
2,500 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
06/06/2022 |
5.50
|
3,233 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
03/06/2022 |
5.60
|
200 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
02/06/2022 |
5.50
|
5,813 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
01/06/2022 |
5.80
|
400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
31/05/2022 |
5.80
|
3,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
30/05/2022 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 100 | 0 | 0.0 |
27/05/2022 |
5.80
|
1,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/05/2022 |
5.80
|
3,520 | 5.40 | 5.80 | 5.80 | 0 | 0 | 0 |
25/05/2022 |
5.40
|
9 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
24/05/2022 |
5.40
|
800 | 6 | 6 | 5.40 | 0 | 0 | 0 |
23/05/2022 |
6
|
700 | 6 | 6 | 5.50 | 0 | 0 | 0 |
20/05/2022 |
6
|
800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
19/05/2022 |
6.20
|
3,200 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
18/05/2022 |
5.50
|
1,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
17/05/2022 |
5.60
|
2,700 | 4.90 | 5.60 | 5.20 | 0 | 0 | 0 |
16/05/2022 |
4.90
|
3,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
13/05/2022 |
5.20
|
8,500 | 5.90 | 5.90 | 5.10 | 0 | 2,000 | -0.0 |
12/05/2022 |
5.90
|
600 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
11/05/2022 |
5.60
|
704 | 5.60 | 5.60 | 5.60 | 0 | 200 | -0.0 |
10/05/2022 |
5.60
|
3,800 | 5.70 | 5.70 | 5 | 0 | 1,600 | -0.0 |
09/05/2022 |
5.70
|
700 | 5.80 | 6 | 5.50 | 100 | 500 | -0.0 |
06/05/2022 |
5.80
|
1,020 | 5.90 | 6.30 | 5.80 | 100 | 500 | -0.0 |
05/05/2022 |
5.90
|
2,200 | 6.80 | 6.80 | 5.70 | 100 | 0 | 0.0 |
04/05/2022 |
6.80
|
410 | 6.20 | 7 | 6.20 | 100 | 0 | 0.0 |
29/04/2022 |
6.20
|
301 | 5.90 | 6.20 | 6.20 | 300 | 0 | 0.0 |
28/04/2022 |
5.90
|
6,800 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
27/04/2022 |
5.90
|
1,400 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
26/04/2022 |
6.20
|
6,200 | 5.60 | 6.40 | 6 | 0 | 0 | 0 |
25/04/2022 |
5.60
|
6,200 | 5.80 | 6.30 | 5.60 | 100 | 0 | 0.0 |
22/04/2022 |
5.80
|
6,000 | 5.80 | 6.20 | 5.10 | 0 | 0 | 0 |
21/04/2022 |
5.80
|
14,600 | 6.20 | 6.20 | 5.70 | 200 | 0 | 0.0 |
20/04/2022 |
6.20
|
7,710 | 6.20 | 6.50 | 6.10 | 100 | 0 | 0.0 |
19/04/2022 |
6.20
|
2,900 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
18/04/2022 |
6.20
|
3,300 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
15/04/2022 |
6.40
|
17,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
14/04/2022 |
6.70
|
1,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
13/04/2022 |
6.70
|
5,200 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
12/04/2022 |
6.80
|
2,530 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
08/04/2022 |
6.80
|
10,000 | 7 | 7 | 6.80 | 300 | 0 | 0.0 |
07/04/2022 |
7
|
13,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
06/04/2022 |
7.20
|
16,467 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
05/04/2022 |
7.20
|
12,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
04/04/2022 |
7.20
|
8,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
01/04/2022 |
7.40
|
12,100 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
31/03/2022 |
7.30
|
27,723 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
30/03/2022 |
7.20
|
8,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
29/03/2022 |
7.40
|
15,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
28/03/2022 |
7.30
|
10,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
25/03/2022 |
7.40
|
4,000 | 7.30 | 7.40 | 7.30 | 100 | 0 | 0.0 |
24/03/2022 |
7.30
|
14,300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
23/03/2022 |
7.40
|
14,400 | 7.50 | 7.50 | 7.30 | 200 | 0 | 0.0 |
22/03/2022 |
7.50
|
5,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
21/03/2022 |
7.50
|
27,420 | 7.30 | 7.50 | 7.30 | 200 | 0 | 0.0 |
18/03/2022 |
7.30
|
11,700 | 7.20 | 7.50 | 7.30 | 0 | 0 | 0 |
17/03/2022 |
7.20
|
12,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
16/03/2022 |
7.30
|
6,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
15/03/2022 |
7.40
|
7,360 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
14/03/2022 |
7.40
|
16,100 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
11/03/2022 |
7.40
|
25,600 | 7.30 | 7.70 | 7.10 | 0 | 0 | 0 |
10/03/2022 |
7.30
|
15,363 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
09/03/2022 |
7.20
|
4,450 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
08/03/2022 |
7.20
|
12,100 | 7.30 | 7.40 | 7.20 | 200 | 0 | 0.0 |
07/03/2022 |
7.30
|
38,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
04/03/2022 |
7.20
|
34,846 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
03/03/2022 |
7.20
|
23,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
02/03/2022 |
7.10
|
2,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
01/03/2022 |
7.20
|
9,729 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
28/02/2022 |
7.20
|
3,300 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
25/02/2022 |
7.10
|
8,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
24/02/2022 |
7
|
23,165 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
23/02/2022 |
7.30
|
8,649 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
22/02/2022 |
7.20
|
6,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
21/02/2022 |
7.30
|
11,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
18/02/2022 |
7.20
|
7,000 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
17/02/2022 |
7.20
|
6,900 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
16/02/2022 |
7.10
|
10,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
15/02/2022 |
7.20
|
16,809 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
14/02/2022 |
7.20
|
6,000 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
11/02/2022 |
7.30
|
3,521 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
10/02/2022 |
7.30
|
13,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
09/02/2022 |
7.30
|
25,376 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
08/02/2022 |
7.30
|
1,610 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
07/02/2022 |
7.20
|
16,920 | 6.90 | 7.30 | 6.80 | 200 | 0 | 0.0 |
28/01/2022 |
6.90
|
10,700 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
27/01/2022 |
6.70
|
1,800 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
26/01/2022 |
6.70
|
14,000 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
25/01/2022 |
6.70
|
9,901 | 6.90 | 6.90 | 6.50 | 300 | 0 | 0.0 |
24/01/2022 |
6.90
|
9,900 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
21/01/2022 |
7.20
|
6,600 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
20/01/2022 |
7.50
|
13,600 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
19/01/2022 |
7.30
|
11,400 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |