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) |
-1.50 | -27.27% | 1,100 | 0 | 0 |
3.70
6
4.10
|
2 tháng
(2024-07-22) |
-0.60 | -13.04% | 3,200 | 0 | 0 |
3.70
6
4.10
|
3 tháng
(2024-06-21) |
-0.10 | -2.44% | 13,500 | 0 | 0 |
3.70
6
4.10
|
6 tháng
(2024-03-25) |
-2 | -33.33% | 126,917 | 0 | 0 |
3.70
7.10
4.10
|
12 tháng
(2023-09-25) |
-0.30 | -6.98% | 182,858 | 0 | 0 |
3.40
7.10
4.10
|
24 tháng
(2022-09-30) |
-1.10 | -21.57% | 397,107 | 0 | 0 |
3.40
7.10
4.10
|
36 tháng
(2021-10-05) |
-2 | -33.33% | 3,208,155 | -1,400 | -0.0 |
3.40
9.80
4.10
|
60 tháng
(2019-10-16) |
-12.10 | -75.16% | 7,164,584 | 400 | 0.0 |
3.40
22
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
26/04/2022 |
5.80
|
38,700 | 5.30 | 5.90 | 5.10 | 0 | 0 | 0 |
25/04/2022 |
6
|
1,200 | 6 | 6 | 6 | 0 | 0 | 0 |
22/04/2022 |
6
|
10,400 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
21/04/2022 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
20/04/2022 |
6.70
|
10,800 | 6.20 | 6.90 | 6 | 0 | 0 | 0 |
19/04/2022 |
6.80
|
2,400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
18/04/2022 |
6.70
|
11,300 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
15/04/2022 |
7.20
|
5,400 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
14/04/2022 |
6.90
|
6,900 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
13/04/2022 |
6.90
|
1,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
12/04/2022 |
7
|
12,900 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
08/04/2022 |
7.50
|
18,700 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
07/04/2022 |
7.20
|
800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
06/04/2022 |
7.20
|
3,621 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
05/04/2022 |
7.30
|
4,300 | 7.40 | 7.70 | 7 | 0 | 0 | 0 |
04/04/2022 |
7.30
|
17,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
01/04/2022 |
7.10
|
17,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
31/03/2022 |
7
|
7,800 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
30/03/2022 |
7.30
|
13,500 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
29/03/2022 |
7.50
|
8,200 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
28/03/2022 |
7.20
|
23,900 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
25/03/2022 |
7.70
|
51,705 | 8 | 8.20 | 7.40 | 0 | 0 | 0 |
24/03/2022 |
7.50
|
51,900 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
23/03/2022 |
7.30
|
13,221 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
22/03/2022 |
7.30
|
12,400 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
21/03/2022 |
7.30
|
5,795 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
18/03/2022 |
7.40
|
5,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
17/03/2022 |
7.30
|
41,621 | 7.20 | 8 | 7.10 | 0 | 0 | 0 |
16/03/2022 |
7
|
9,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
15/03/2022 |
7
|
3,300 | 7 | 7 | 7 | 0 | 0 | 0 |
14/03/2022 |
7
|
19,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
11/03/2022 |
7.10
|
19,800 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
10/03/2022 |
7.20
|
2,044 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
09/03/2022 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
08/03/2022 |
7.20
|
3,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
07/03/2022 |
7.10
|
13,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
04/03/2022 |
7.10
|
900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
03/03/2022 |
7.30
|
13,500 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
02/03/2022 |
7.10
|
1,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
01/03/2022 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/02/2022 |
7.40
|
3,000 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
25/02/2022 |
7.20
|
3,444 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
24/02/2022 |
7.10
|
1,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
23/02/2022 |
7.20
|
2,700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
22/02/2022 |
7.30
|
17,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
21/02/2022 |
7.20
|
7,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
18/02/2022 |
7.20
|
10,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/02/2022 |
7.20
|
13,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
16/02/2022 |
7.10
|
8,000 | 7 | 7.40 | 7 | 0 | 0 | 0 |
15/02/2022 |
7.20
|
4,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
14/02/2022 |
7.10
|
8,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
11/02/2022 |
7.70
|
8,600 | 7 | 7.70 | 7 | 0 | 0 | 0 |
10/02/2022 |
7.40
|
4,900 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
09/02/2022 |
7.80
|
7,200 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
08/02/2022 |
7.10
|
5,800 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
07/02/2022 |
7.20
|
213 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/01/2022 |
7
|
3,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
27/01/2022 |
7.40
|
900 | 7 | 7.40 | 7 | 0 | 0 | 0 |
26/01/2022 |
7
|
4,050 | 7.30 | 7.40 | 6.70 | 0 | 0 | 0 |
25/01/2022 |
7.30
|
700 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
24/01/2022 |
6.80
|
4,609 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
21/01/2022 |
7.80
|
2,200 | 6.50 | 7.80 | 6.50 | 0 | 0 | 0 |
20/01/2022 |
7.20
|
6,700 | 7 | 7.30 | 7 | 0 | 0 | 0 |
19/01/2022 |
7.60
|
7,400 | 6.80 | 7.70 | 6.70 | 0 | 0 | 0 |
18/01/2022 |
7.70
|
300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
17/01/2022 |
7.10
|
58,800 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
14/01/2022 |
7.40
|
13,763 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
13/01/2022 |
8
|
14,500 | 8.10 | 8.20 | 7 | 0 | 0 | 0 |
12/01/2022 |
7.80
|
15,011 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
11/01/2022 |
7.90
|
29,000 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
10/01/2022 |
8.40
|
69,763 | 7.60 | 8.60 | 7.60 | 0 | 0 | 0 |
07/01/2022 |
7.50
|
26,900 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
06/01/2022 |
7.70
|
24,500 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
05/01/2022 |
7.50
|
50,711 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
04/01/2022 |
7.80
|
3,717 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
31/12/2021 |
7.80
|
14,400 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
30/12/2021 |
7.60
|
34,500 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
29/12/2021 |
8
|
19,137 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
28/12/2021 |
7.50
|
11,300 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
27/12/2021 |
7.50
|
7,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
24/12/2021 |
7.60
|
1,400 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
23/12/2021 |
7.50
|
14,400 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
22/12/2021 |
7.80
|
12,100 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
21/12/2021 |
7.70
|
4,200 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
20/12/2021 |
7.70
|
7,600 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
17/12/2021 |
7.50
|
36,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
16/12/2021 |
7.90
|
20,400 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
15/12/2021 |
7.80
|
5,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
14/12/2021 |
7.60
|
18,908 | 8 | 8 | 7.60 | 0 | 0 | 0 |
13/12/2021 |
7.80
|
14,800 | 7.70 | 7.80 | 6.80 | 0 | 0 | 0 |
10/12/2021 |
8
|
4,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
09/12/2021 |
8.20
|
9,800 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
08/12/2021 |
7.90
|
4,600 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
07/12/2021 |
8
|
9,400 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
06/12/2021 |
8
|
20,900 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
03/12/2021 |
8.40
|
40,400 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
02/12/2021 |
8.90
|
62,100 | 7.90 | 8.90 | 7.90 | 0 | 0 | 0 |
01/12/2021 |
8
|
26,200 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
30/11/2021 |
7.70
|
20,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |