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) |
13/07/2022 |
5
|
11,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
12/07/2022 |
5.30
|
1,800 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
11/07/2022 |
5.40
|
600 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
08/07/2022 |
5.70
|
1,700 | 5.20 | 6 | 4.90 | 0 | 0 | 0 |
07/07/2022 |
5.20
|
1,900 | 6 | 6 | 5.10 | 0 | 0 | 0 |
06/07/2022 |
6
|
100 | 5.10 | 6 | 6 | 0 | 0 | 0 |
05/07/2022 |
5.10
|
1,101 | 5.50 | 6.30 | 5 | 0 | 0 | 0 |
04/07/2022 |
5.50
|
8,700 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
01/07/2022 |
5.20
|
4,200 | 6 | 6.40 | 5 | 0 | 0 | 0 |
30/06/2022 |
6
|
1,400 | 6 | 6 | 5.30 | 0 | 0 | 0 |
29/06/2022 |
6
|
7,700 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
28/06/2022 |
6.50
|
7,100 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
27/06/2022 |
6.20
|
2,500 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
24/06/2022 |
6.40
|
6,100 | 6.60 | 6.90 | 5.60 | 0 | 0 | 0 |
23/06/2022 |
6.60
|
3,900 | 6.80 | 6.80 | 5.50 | 0 | 0 | 0 |
22/06/2022 |
6.80
|
7,600 | 7 | 7 | 5.50 | 0 | 0 | 0 |
21/06/2022 |
7
|
11,200 | 6 | 7 | 5.70 | 0 | 0 | 0 |
20/06/2022 |
6
|
71,900 | 6.50 | 7.40 | 6 | 0 | 0 | 0 |
17/06/2022 |
6.50
|
23,300 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
16/06/2022 |
6.60
|
4,513 | 6.90 | 7.40 | 6.40 | 0 | 0 | 0 |
15/06/2022 |
6.90
|
20,600 | 7.50 | 7.60 | 6.90 | 0 | 0 | 0 |
14/06/2022 |
7.50
|
500 | 7.40 | 7.60 | 7.50 | 0 | 0 | 0 |
13/06/2022 |
7.40
|
33,300 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
10/06/2022 |
7.40
|
800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
09/06/2022 |
7.50
|
5,600 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
08/06/2022 |
7.60
|
12,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
07/06/2022 |
7.60
|
4,600 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
06/06/2022 |
7.60
|
24,800 | 7 | 7.80 | 7.30 | 0 | 0 | 0 |
03/06/2022 |
7
|
3,700 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
02/06/2022 |
7.50
|
19,300 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
01/06/2022 |
7.50
|
6,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
31/05/2022 |
7.60
|
11,000 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
30/05/2022 |
7.50
|
23,580 | 7.10 | 7.50 | 7.20 | 0 | 0 | 0 |
27/05/2022 |
7.10
|
14,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
26/05/2022 |
7.10
|
21,633 | 7.10 | 7.10 | 6.90 | 0 | 100 | -0.0 |
25/05/2022 |
7.10
|
6,057 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
24/05/2022 |
6.90
|
23,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
23/05/2022 |
6.90
|
21,112 | 6.60 | 6.90 | 6.70 | 0 | 0 | 0 |
20/05/2022 |
6.60
|
8,800 | 7.10 | 7.40 | 6.50 | 0 | 0 | 0 |
19/05/2022 |
7.10
|
1,005 | 7 | 7.10 | 7 | 0 | 0 | 0 |
18/05/2022 |
7
|
3,000 | 7.30 | 7.70 | 6.90 | 0 | 0 | 0 |
17/05/2022 |
7.30
|
21,200 | 7.10 | 7.40 | 6.10 | 0 | 0 | 0 |
16/05/2022 |
7.10
|
13,442 | 7 | 7.60 | 6.80 | 0 | 0 | 0 |
13/05/2022 |
7
|
14,100 | 7.20 | 7.20 | 6.20 | 1,000 | 100 | 0.0 |
12/05/2022 |
7.20
|
6,318 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
11/05/2022 |
7.20
|
12,702 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
10/05/2022 |
7.60
|
12,600 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
09/05/2022 |
7.50
|
61,718 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
06/05/2022 |
7.70
|
61,831 | 6.80 | 7.70 | 6.50 | 0 | 0 | 0 |
05/05/2022 |
6.80
|
18,940 | 6.50 | 6.80 | 6.60 | 0 | 0 | 0 |
04/05/2022 |
6.50
|
18,800 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
29/04/2022 |
6.50
|
23,300 | 6.20 | 6.50 | 6 | 5,000 | 0 | 0.0 |
28/04/2022 |
6.20
|
14,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
27/04/2022 |
6.30
|
23,600 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
26/04/2022 |
6
|
11,700 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
25/04/2022 |
5.90
|
12,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
22/04/2022 |
6.30
|
4,100 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 |
21/04/2022 |
5.90
|
23,900 | 6.90 | 6.90 | 5.90 | 100 | 0 | 0.0 |
20/04/2022 |
6.90
|
25,900 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
19/04/2022 |
7.50
|
24,800 | 7.80 | 8.30 | 7 | 0 | 0 | 0 |
18/04/2022 |
7.80
|
6,000 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
15/04/2022 |
8.20
|
24,900 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
14/04/2022 |
8.10
|
12,900 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
13/04/2022 |
8
|
18,100 | 7.90 | 8.20 | 7.50 | 1,000 | 0 | 0.0 |
12/04/2022 |
7.90
|
36,500 | 8.50 | 8.50 | 7.60 | 0 | 100 | -0.0 |
08/04/2022 |
8.50
|
16,620 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
07/04/2022 |
8.70
|
33,550 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
06/04/2022 |
8.90
|
53,205 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
05/04/2022 |
8.90
|
23,400 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
04/04/2022 |
9
|
16,918 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
01/04/2022 |
9.10
|
38,700 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
31/03/2022 |
9
|
32,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
30/03/2022 |
9.10
|
55,819 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
29/03/2022 |
9.20
|
63,600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
28/03/2022 |
9.30
|
37,800 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
25/03/2022 |
9.40
|
105,339 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
24/03/2022 |
9.70
|
42,500 | 9.40 | 10 | 9.30 | 0 | 0 | 0 |
23/03/2022 |
9.40
|
70,000 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
22/03/2022 |
9.80
|
34,739 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
21/03/2022 |
9.80
|
21,712 | 9.70 | 10.30 | 9.50 | 100 | 1,000 | -0.0 |
18/03/2022 |
9.70
|
62,505 | 9.80 | 10.50 | 9.50 | 0 | 500 | -0.0 |
17/03/2022 |
9.80
|
18,100 | 10.10 | 10.60 | 9.70 | 0 | 0 | 0 |
16/03/2022 |
10.10
|
15,334 | 10 | 10.60 | 9.50 | 0 | 0 | 0 |
15/03/2022 |
10
|
108,804 | 10 | 10.90 | 8.70 | 1,500 | 0 | 0.0 |
14/03/2022 |
10
|
116,099 | 11.40 | 11.40 | 9.70 | 0 | 0 | 0 |
11/03/2022 |
11.40
|
98,360 | 12.20 | 12.20 | 11 | 0 | 0 | 0 |
10/03/2022 |
12.20
|
156,425 | 12.50 | 13.40 | 10.70 | 0 | 0 | 0 |
09/03/2022 |
12.50
|
265,102 | 10.70 | 12.50 | 10.70 | 0 | 0 | 0 |
08/03/2022 |
10.70
|
129,279 | 11.40 | 11.50 | 10.70 | 0 | 0 | 0 |
07/03/2022 |
11.40
|
196,850 | 10.70 | 12.30 | 10.80 | 0 | 0 | 0 |
04/03/2022 |
10.70
|
229,292 | 10.80 | 12.30 | 10.50 | 0 | 0 | 0 |
03/03/2022 |
10.80
|
145,447 | 9.60 | 10.80 | 10.40 | 0 | 500 | -0.0 |
02/03/2022 |
9.60
|
223,785 | 8.20 | 9.60 | 8.40 | 0 | 0 | 0 |
01/03/2022 |
8.20
|
206,200 | 9 | 9.10 | 8.20 | 0 | 0 | 0 |
28/02/2022 |
9
|
124,198 | 9 | 10 | 9 | 500 | 2,000 | -0.0 |
25/02/2022 |
9
|
172,432 | 8.30 | 9 | 8.40 | 0 | 0 | 0 |
24/02/2022 |
8.30
|
176,792 | 7.40 | 8.30 | 7.40 | 0 | 0 | 0 |
23/02/2022 |
7.40
|
150,100 | 7.30 | 7.50 | 7.30 | 2,000 | 0 | 0.0 |
22/02/2022 |
7.30
|
40,800 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
21/02/2022 |
7.30
|
6,005 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |