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) |
-0.20 | -3.64% | 137,900 | 0 | 0 |
5.10
5.70
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -14.52% | 375,600 | 0 | 0 |
5.10
6.40
5.10
|
3 tháng
(2024-06-21) |
-0.40 | -7.02% | 589,300 | 0 | 0 |
5.10
7.20
5.10
|
6 tháng
(2024-03-25) |
-3 | -36.14% | 1,858,100 | 15,700 | 0.1 |
5.10
8.50
5.10
|
12 tháng
(2023-09-25) |
-3.70 | -41.11% | 3,708,200 | 43,000 | 0.5 |
5
9
5.10
|
24 tháng
(2022-09-30) |
0.30 | 6% | 8,124,675 | 48,900 | 0.5 |
2.70
10.60
5.10
|
36 tháng
(2021-10-05) |
-0.80 | -13.11% | 18,846,793 | 45,030 | 0.5 |
2.70
10.70
5.10
|
60 tháng
(2019-10-16) |
1.40 | 35.90% | 37,443,872 | 49,130 | 0.6 |
1.40
10.70
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
7.30
|
37,400 | 6.80 | 7.40 | 6.50 | 0 | 0 | 0 |
25/04/2022 |
6.80
|
41,800 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
22/04/2022 |
7.50
|
21,300 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
21/04/2022 |
7.10
|
61,200 | 7.80 | 7.80 | 7.10 | 600 | 0 | 0.0 |
20/04/2022 |
7.80
|
31,800 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
19/04/2022 |
8.60
|
2,300 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
18/04/2022 |
8.60
|
20,700 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
15/04/2022 |
8.70
|
25,200 | 8.40 | 8.70 | 8 | 0 | 0 | 0 |
14/04/2022 |
8.40
|
9,800 | 8.60 | 9.30 | 8.40 | 0 | 0 | 0 |
13/04/2022 |
8.60
|
7,100 | 7.90 | 8.60 | 8.10 | 0 | 0 | 0 |
12/04/2022 |
7.90
|
24,852 | 8.50 | 9 | 7.70 | 0 | 0 | 0 |
08/04/2022 |
8.50
|
24,240 | 9 | 9 | 8.50 | 0 | 0 | 0 |
07/04/2022 |
9
|
46,517 | 9.10 | 9.10 | 8.40 | 0 | 0 | 0 |
06/04/2022 |
9.10
|
27,400 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
05/04/2022 |
9.10
|
56,900 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
04/04/2022 |
9.40
|
30,289 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
01/04/2022 |
9.30
|
20,100 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
31/03/2022 |
9.80
|
48,800 | 9.80 | 10 | 9.10 | 0 | 0 | 0 |
30/03/2022 |
9.80
|
75,200 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
29/03/2022 |
9.90
|
95,700 | 9.80 | 10 | 8.90 | 0 | 0 | 0 |
28/03/2022 |
9.80
|
67,100 | 10.10 | 10.30 | 9.70 | 0 | 0 | 0 |
25/03/2022 |
10.10
|
271,900 | 9.20 | 10.10 | 9.10 | 0 | 0 | 0 |
24/03/2022 |
9.20
|
102,300 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
23/03/2022 |
8.80
|
35,504 | 8.70 | 9.20 | 8.60 | 0 | 0 | 0 |
22/03/2022 |
8.70
|
34,600 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
21/03/2022 |
8.70
|
63,500 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
18/03/2022 |
8.70
|
57,179 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
17/03/2022 |
8.40
|
34,800 | 8 | 8.50 | 8.10 | 0 | 0 | 0 |
16/03/2022 |
8
|
86,400 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
15/03/2022 |
8.50
|
42,400 | 8.20 | 8.90 | 7.70 | 0 | 0 | 0 |
14/03/2022 |
8.20
|
62,608 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
11/03/2022 |
8.70
|
56,800 | 9.30 | 9.30 | 8.40 | 0 | 2,000 | -0.0 |
10/03/2022 |
9.30
|
78,216 | 9.30 | 10 | 9.30 | 0 | 2,000 | -0.0 |
09/03/2022 |
9.30
|
207,621 | 8.50 | 9.30 | 8.70 | 0 | 0 | 0 |
08/03/2022 |
8.50
|
120,685 | 7.80 | 8.50 | 7.70 | 0 | 0 | 0 |
07/03/2022 |
7.80
|
51,700 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
04/03/2022 |
7.80
|
23,405 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
03/03/2022 |
7.70
|
58,502 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
02/03/2022 |
7.70
|
30,300 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
01/03/2022 |
7.80
|
23,500 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
28/02/2022 |
7.60
|
7,300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
25/02/2022 |
7.50
|
32,600 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
24/02/2022 |
7.70
|
13,808 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
23/02/2022 |
7.80
|
23,100 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
22/02/2022 |
7.90
|
32,802 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
21/02/2022 |
8.10
|
24,608 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
18/02/2022 |
7.80
|
18,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
17/02/2022 |
7.60
|
25,402 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
16/02/2022 |
7.90
|
9,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
15/02/2022 |
7.90
|
44,100 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
14/02/2022 |
8.10
|
9,800 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
11/02/2022 |
8.20
|
4,709 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
10/02/2022 |
8.30
|
9,100 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
09/02/2022 |
8.40
|
10,610 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
08/02/2022 |
8
|
6,902 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
07/02/2022 |
8.30
|
12,800 | 7.80 | 8.40 | 8 | 0 | 0 | 0 |
28/01/2022 |
7.80
|
2,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
27/01/2022 |
8
|
34,900 | 8 | 8 | 7.30 | 0 | 6,500 | -0.0 |
26/01/2022 |
8
|
9,400 | 7.90 | 8.10 | 7.30 | 0 | 0 | 0 |
25/01/2022 |
7.90
|
18,805 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
24/01/2022 |
8.60
|
40,810 | 9 | 9 | 8.20 | 0 | 0 | 0 |
21/01/2022 |
9
|
20,300 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
20/01/2022 |
8.90
|
10,307 | 8.20 | 8.90 | 8.10 | 0 | 0 | 0 |
19/01/2022 |
8.20
|
19,100 | 8 | 8.40 | 7.20 | 0 | 0 | 0 |
18/01/2022 |
8
|
59,100 | 8.80 | 8.80 | 8 | 0 | 3,100 | -0.0 |
17/01/2022 |
8.80
|
13,500 | 9 | 9.50 | 8.60 | 0 | 2,500 | -0.0 |
14/01/2022 |
9
|
35,716 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
13/01/2022 |
9.20
|
57,219 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
12/01/2022 |
9.40
|
69,710 | 10 | 10 | 9 | 0 | 0 | 0 |
11/01/2022 |
10
|
80,100 | 10.20 | 10.50 | 9.40 | 6,600 | 0 | 0.1 |
10/01/2022 |
10.20
|
145,508 | 10.70 | 10.70 | 10 | 2,000 | 0 | 0.0 |
07/01/2022 |
10.70
|
263,030 | 9.90 | 10.80 | 9.90 | 6,030 | 0 | 0.1 |
06/01/2022 |
9.90
|
175,019 | 9 | 9.90 | 8.90 | 1,500 | 0 | 0.0 |
05/01/2022 |
9
|
88,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
04/01/2022 |
9.10
|
45,243 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
31/12/2021 |
9.20
|
107,320 | 9.60 | 9.70 | 9.10 | 0 | 0 | 0 |
30/12/2021 |
9.60
|
119,700 | 10.30 | 10.50 | 9.40 | 0 | 0 | 0 |
29/12/2021 |
10.30
|
50,200 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
28/12/2021 |
10.30
|
398,949 | 9.90 | 10.80 | 9.90 | 0 | 0 | 0 |
27/12/2021 |
9.90
|
131,600 | 9 | 9.90 | 9.20 | 0 | 0 | 0 |
24/12/2021 |
9
|
25,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
23/12/2021 |
9
|
58,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
22/12/2021 |
9.20
|
41,000 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
21/12/2021 |
9.20
|
29,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
20/12/2021 |
9.20
|
53,000 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
17/12/2021 |
9
|
33,900 | 9 | 9.40 | 9 | 0 | 0 | 0 |
16/12/2021 |
9
|
52,000 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
15/12/2021 |
9.20
|
43,600 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
14/12/2021 |
8.90
|
28,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
13/12/2021 |
9.20
|
62,700 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
10/12/2021 |
8.90
|
63,303 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
09/12/2021 |
9.20
|
30,001 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
08/12/2021 |
9.30
|
73,420 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 |
07/12/2021 |
9.20
|
19,600 | 8.80 | 9.40 | 8.10 | 0 | 0 | 0 |
06/12/2021 |
8.80
|
69,803 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
03/12/2021 |
9.70
|
104,800 | 9.80 | 10.30 | 9.70 | 0 | 0 | 0 |
02/12/2021 |
9.80
|
81,410 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
01/12/2021 |
9.60
|
89,822 | 9.80 | 10 | 9.20 | 0 | 0 | 0 |
30/11/2021 |
9.80
|
50,001 | 9.90 | 10.10 | 9.30 | 0 | 0 | 0 |
29/11/2021 |
9.90
|
35,730 | 10.10 | 10.10 | 9.20 | 0 | 0 | 0 |