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 | 7.89% | 1,100 | 0 | 0 |
3.80
4.10
4.10
|
2 tháng
(2024-07-22) |
0.30 | 7.89% | 54,400 | 0 | 0 |
3.80
4.10
4.10
|
3 tháng
(2024-06-21) |
-0.10 | -2.38% | 135,400 | 0 | 0 |
3.80
4.40
4.10
|
6 tháng
(2024-03-29) |
0.70 | 20.59% | 314,500 | 0 | 0 |
3.20
4.40
4.10
|
12 tháng
(2023-09-29) |
1.70 | 70.83% | 491,200 | 0 | 0 |
2.30
4.40
4.10
|
24 tháng
(2022-09-30) |
0.40 | 10.81% | 840,823 | 0 | 0 |
2.30
4.40
4.10
|
36 tháng
(2021-10-05) |
-2.50 | -37.88% | 2,362,741 | 0 | 0 |
2.30
9.70
4.10
|
60 tháng
(2019-10-16) |
1.90 | 86.36% | 2,600,615 | 0 | 0 |
0.90
9.70
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/03/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/03/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/03/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
14/03/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/03/2022 |
6.70
|
47,000 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
10/03/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
09/03/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/03/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
07/03/2022 |
6.70
|
0 | 6.90 | 6.70 | 6.70 | 0 | 0 | 0 |
04/03/2022 |
6.90
|
101,300 | 6.20 | 7 | 6 | 0 | 0 | 0 |
03/03/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
02/03/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
01/03/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
28/02/2022 |
6.20
|
0 | 6.40 | 6.20 | 6.20 | 0 | 0 | 0 |
25/02/2022 |
6.40
|
48,847 | 5.70 | 6.50 | 5.50 | 0 | 0 | 0 |
24/02/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
23/02/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
22/02/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
21/02/2022 |
5.70
|
0 | 5.60 | 5.70 | 5.70 | 0 | 0 | 0 |
18/02/2022 |
5.60
|
25,100 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
17/02/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
16/02/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
15/02/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
14/02/2022 |
6
|
0 | 5.90 | 6 | 6 | 0 | 0 | 0 |
11/02/2022 |
5.90
|
30,400 | 5.80 | 6.50 | 5.70 | 0 | 0 | 0 |
10/02/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
09/02/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
08/02/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
07/02/2022 |
5.80
|
0 | 6.50 | 5.80 | 5.80 | 0 | 0 | 0 |
28/01/2022 |
6.50
|
20,800 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
27/01/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
26/01/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
25/01/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
24/01/2022 |
6.70
|
0 | 6.20 | 6.70 | 6.70 | 0 | 0 | 0 |
21/01/2022 |
6.20
|
76,556 | 6.50 | 7.40 | 5.80 | 0 | 0 | 0 |
20/01/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/01/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
18/01/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
17/01/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
14/01/2022 |
6.50
|
56,041 | 5.70 | 6.50 | 6.50 | 0 | 0 | 0 |
13/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
11/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
10/01/2022 |
5.70
|
0 | 5.80 | 5.70 | 5.70 | 0 | 0 | 0 |
07/01/2022 |
5.80
|
102,176 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
06/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
05/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
04/01/2022 |
5.10
|
0 | 5.50 | 5.10 | 5.10 | 0 | 0 | 0 |
31/12/2021 |
5.50
|
94,386 | 4.80 | 5.50 | 4.20 | 0 | 0 | 0 |
30/12/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
29/12/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
28/12/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
27/12/2021 |
4.80
|
0 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
24/12/2021 |
4.40
|
75,604 | 4.80 | 5.10 | 4.40 | 0 | 0 | 0 |
23/12/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/12/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/12/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
20/12/2021 |
4.80
|
0 | 4.90 | 4.80 | 4.80 | 0 | 0 | 0 |
17/12/2021 |
4.90
|
95,800 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
16/12/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/12/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/12/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/12/2021 |
5.50
|
0 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
10/12/2021 |
5.30
|
34,160 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
09/12/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
08/12/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
07/12/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
06/12/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
03/12/2021 |
6.20
|
17,534 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
02/12/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
01/12/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
30/11/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
29/11/2021 |
6.70
|
0 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
26/11/2021 |
6.60
|
76,800 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
25/11/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/11/2021 |
7.40
|
0 | 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
|
0 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
19/11/2021 |
7.30
|
135,152 | 8.10 | 8.10 | 6.90 | 0 | 0 | 0 |
18/11/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
17/11/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
16/11/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
15/11/2021 |
8.10
|
0 | 7.90 | 8.10 | 8.10 | 0 | 0 | 0 |
12/11/2021 |
7.90
|
36,009 | 7.60 | 8.50 | 7.20 | 0 | 0 | 0 |
11/11/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
10/11/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
09/11/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
08/11/2021 |
7.60
|
0 | 8.50 | 7.60 | 7.60 | 0 | 0 | 0 |
05/11/2021 |
8.50
|
64,087 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
04/11/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
03/11/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
02/11/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
01/11/2021 |
8.90
|
0 | 8.30 | 8.90 | 8.90 | 0 | 0 | 0 |
29/10/2021 |
8.30
|
51,288 | 9.70 | 11.10 | 8.30 | 0 | 0 | 0 |
28/10/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
27/10/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
26/10/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
25/10/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
22/10/2021 |
9.70
|
28,600 | 8.50 | 9.70 | 9.70 | 0 | 0 | 0 |
21/10/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |