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) |
-0.10 | -3.70% | 522,600 | 0 | 0 |
2.60
2.80
2.70
|
2 tháng
(2024-07-22) |
-0.10 | -3.70% | 704,900 | 0 | 0 |
2.60
2.80
2.70
|
3 tháng
(2024-06-21) |
-0.20 | -7.14% | 1,195,800 | 0 | 0 |
2.60
2.80
2.70
|
6 tháng
(2024-03-25) |
-0.20 | -7.14% | 2,694,900 | 0 | 0 |
2.60
3
2.70
|
12 tháng
(2023-09-25) |
-1.10 | -29.73% | 6,479,600 | 0 | 0 |
2.60
4.10
2.70
|
24 tháng
(2022-09-30) |
-2.20 | -45.83% | 11,458,780 | 0 | 0 |
2.60
5.20
2.70
|
36 tháng
(2021-10-05) |
-1.70 | -39.53% | 40,008,029 | 600 | 0.0 |
2.60
8.80
2.70
|
60 tháng
(2019-10-16) |
-4.40 | -62.86% | 48,099,842 | -13,000 | -0.0 |
2.40
8.80
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2022 |
6.80
|
106,500 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
15/04/2022 |
7.10
|
27,800 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
14/04/2022 |
7.30
|
4,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
13/04/2022 |
7.30
|
70,420 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
12/04/2022 |
7
|
42,300 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 |
08/04/2022 |
6.90
|
49,400 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
07/04/2022 |
7.20
|
66,300 | 7.40 | 7.40 | 7.10 | 0 | 200 | -0.0 |
06/04/2022 |
7.40
|
28,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
05/04/2022 |
7.40
|
96,000 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
04/04/2022 |
7.50
|
291,304 | 7.10 | 7.70 | 7.10 | 200 | 0 | 0.0 |
01/04/2022 |
7.10
|
143,700 | 7 | 7.20 | 6.50 | 0 | 0 | 0 |
31/03/2022 |
7
|
68,200 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
30/03/2022 |
7.10
|
149,500 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
29/03/2022 |
7.40
|
80,600 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
28/03/2022 |
7.20
|
175,622 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
25/03/2022 |
7.40
|
88,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
24/03/2022 |
7.40
|
67,205 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
23/03/2022 |
7.40
|
53,806 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
22/03/2022 |
7.50
|
134,108 | 7.30 | 7.50 | 7.30 | 0 | 700 | -0.0 |
21/03/2022 |
7.30
|
80,654 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
18/03/2022 |
7.40
|
70,167 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
17/03/2022 |
7.50
|
166,200 | 7.30 | 7.50 | 7.20 | 200 | 0 | 0.0 |
16/03/2022 |
7.30
|
67,906 | 7.30 | 7.40 | 7.20 | 500 | 0 | 0.0 |
15/03/2022 |
7.30
|
63,100 | 7.30 | 7.30 | 7.10 | 0 | 500 | -0.0 |
14/03/2022 |
7.30
|
156,100 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
11/03/2022 |
7.60
|
259,930 | 7.80 | 8 | 7.60 | 0 | 1,000 | -0.0 |
10/03/2022 |
7.80
|
612,200 | 7 | 8 | 7 | 500 | 0 | 0.0 |
09/03/2022 |
7
|
109,710 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
08/03/2022 |
7.20
|
70,101 | 7.40 | 7.40 | 7.10 | 0 | 2,000 | -0.0 |
07/03/2022 |
7.40
|
182,400 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
04/03/2022 |
6.90
|
119,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
03/03/2022 |
6.90
|
93,462 | 6.80 | 7 | 6.70 | 2,000 | 0 | 0.0 |
02/03/2022 |
6.80
|
83,450 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
01/03/2022 |
6.90
|
85,842 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
28/02/2022 |
6.80
|
83,503 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
25/02/2022 |
6.80
|
83,410 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
24/02/2022 |
6.80
|
302,421 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
23/02/2022 |
6.80
|
150,350 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
22/02/2022 |
6.60
|
71,023 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
21/02/2022 |
6.70
|
113,413 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
18/02/2022 |
6.60
|
109,200 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
17/02/2022 |
6.50
|
35,810 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
16/02/2022 |
6.60
|
72,963 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
15/02/2022 |
6.50
|
46,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
14/02/2022 |
6.40
|
66,200 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
11/02/2022 |
6.60
|
47,900 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
10/02/2022 |
6.70
|
41,913 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
09/02/2022 |
6.70
|
77,713 | 7 | 7 | 6.60 | 0 | 0 | 0 |
08/02/2022 |
7
|
55,800 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
07/02/2022 |
6.80
|
48,312 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
28/01/2022 |
6.50
|
64,400 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
27/01/2022 |
6.30
|
60,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
26/01/2022 |
6.40
|
93,700 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
25/01/2022 |
6.50
|
46,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
24/01/2022 |
6.50
|
64,500 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
21/01/2022 |
6.80
|
107,349 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
20/01/2022 |
6.90
|
68,800 | 6.40 | 7 | 6.30 | 0 | 100 | -0.0 |
19/01/2022 |
6.40
|
100,600 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
18/01/2022 |
6.40
|
224,100 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
17/01/2022 |
6.80
|
85,500 | 7.30 | 7.80 | 6.80 | 0 | 0 | 0 |
14/01/2022 |
7.30
|
194,800 | 6.90 | 7.50 | 6.20 | 0 | 0 | 0 |
13/01/2022 |
6.90
|
274,217 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
12/01/2022 |
7.60
|
385,522 | 8.40 | 8.40 | 7.30 | 1,100 | 0 | 0.0 |
11/01/2022 |
8.40
|
228,910 | 8.80 | 8.80 | 8.10 | 0 | 3,000 | -0.0 |
10/01/2022 |
8.80
|
838,349 | 8 | 8.80 | 7.90 | 0 | 1,000 | -0.0 |
07/01/2022 |
8
|
667,547 | 7.30 | 8.20 | 7.20 | 0 | 0 | 0 |
06/01/2022 |
7.30
|
252,531 | 7.30 | 7.40 | 7.10 | 1,000 | 0 | 0.0 |
05/01/2022 |
7.30
|
232,567 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
04/01/2022 |
7.30
|
158,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
31/12/2021 |
7.40
|
183,000 | 7.40 | 7.50 | 7.20 | 500 | 0 | 0.0 |
30/12/2021 |
7.40
|
308,800 | 7.20 | 7.70 | 7.10 | 100 | 0 | 0.0 |
29/12/2021 |
7.20
|
326,157 | 7.30 | 7.40 | 7 | 0 | 800 | -0.0 |
28/12/2021 |
7.30
|
117,805 | 7.30 | 7.50 | 7.30 | 0 | 2,000 | -0.0 |
27/12/2021 |
7.30
|
265,310 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
24/12/2021 |
7.70
|
542,817 | 7 | 8.10 | 7.10 | 800 | 0 | 0.0 |
23/12/2021 |
7
|
233,678 | 7.10 | 7.30 | 6.80 | 500 | 0 | 0.0 |
22/12/2021 |
7.10
|
335,300 | 6.80 | 7.10 | 6.60 | 0 | 0 | 0 |
21/12/2021 |
6.80
|
116,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
20/12/2021 |
6.80
|
141,363 | 6.80 | 6.90 | 6.70 | 500 | 0 | 0.0 |
17/12/2021 |
6.80
|
150,300 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
16/12/2021 |
6.60
|
88,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
15/12/2021 |
6.80
|
136,800 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
14/12/2021 |
6.90
|
75,827 | 6.80 | 7 | 6.70 | 1,000 | 0 | 0.0 |
13/12/2021 |
6.80
|
145,466 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
10/12/2021 |
6.70
|
84,720 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
09/12/2021 |
6.90
|
75,176 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
08/12/2021 |
6.80
|
66,800 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
07/12/2021 |
7
|
196,820 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
06/12/2021 |
6.50
|
199,600 | 7 | 7 | 6.50 | 0 | 0 | 0 |
03/12/2021 |
7
|
158,360 | 7.50 | 7.80 | 6.90 | 0 | 0 | 0 |
02/12/2021 |
7.50
|
583,202 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
01/12/2021 |
6.70
|
132,500 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
30/11/2021 |
6.70
|
118,100 | 6.80 | 7 | 6.60 | 0 | 800 | -0.0 |
29/11/2021 |
6.80
|
167,400 | 6.80 | 6.90 | 5.80 | 0 | 0 | 0 |
26/11/2021 |
6.80
|
143,041 | 7 | 7 | 6.70 | 0 | 2,200 | -0.0 |
25/11/2021 |
7
|
234,970 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
24/11/2021 |
7.10
|
195,108 | 6.90 | 7.50 | 6.80 | 0 | 0 | 0 |
23/11/2021 |
6.90
|
160,000 | 7.20 | 7.20 | 6.50 | 1,000 | 0 | 0.0 |
22/11/2021 |
7.20
|
452,436 | 7.50 | 7.50 | 6.50 | 0 | 0 | 0 |
19/11/2021 |
7.50
|
406,000 | 7.60 | 8.10 | 7 | 0 | 0 | 0 |