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) |
-0.70 | -5.69% | 574,300 | 0 | 0 |
11.10
12.40
11.60
|
2 tháng
(2024-07-22) |
-1.70 | -12.78% | 2,059,400 | 0 | 0 |
11.10
13.70
11.60
|
3 tháng
(2024-06-21) |
3.80 | 48.72% | 6,698,900 | 0 | 0 |
7.80
16.30
11.60
|
6 tháng
(2024-03-25) |
4.70 | 68.12% | 7,697,700 | -100 | -0.0 |
6.80
16.30
11.60
|
12 tháng
(2023-09-25) |
5.90 | 103.51% | 10,093,700 | -100 | 0.0 |
5.60
16.30
11.60
|
24 tháng
(2022-09-30) |
6.50 | 127.45% | 11,957,622 | -1,200 | 0.0 |
4
16.30
11.60
|
36 tháng
(2021-10-05) |
5.60 | 93.33% | 24,552,078 | 5,600 | 0.0 |
4
16.30
11.60
|
60 tháng
(2019-10-16) |
8.20 | 241.18% | 26,637,390 | 5,900 | 0.0 |
2.30
16.30
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2022 |
6.70
|
64,800 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
20/04/2022 |
7.20
|
36,800 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 |
19/04/2022 |
7.60
|
46,600 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
18/04/2022 |
7.90
|
71,500 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
15/04/2022 |
7.80
|
110,000 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
14/04/2022 |
8.40
|
27,400 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
13/04/2022 |
8.60
|
66,568 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
12/04/2022 |
8.40
|
77,400 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
08/04/2022 |
8.90
|
35,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
07/04/2022 |
8.90
|
70,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
06/04/2022 |
9.20
|
93,216 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
05/04/2022 |
9.30
|
81,400 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
04/04/2022 |
9.10
|
123,920 | 8.90 | 9.60 | 8.80 | 0 | 0 | 0 |
01/04/2022 |
8.90
|
106,741 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
31/03/2022 |
9.20
|
108,000 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
30/03/2022 |
9.10
|
109,920 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
29/03/2022 |
9.30
|
80,500 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
28/03/2022 |
8.90
|
73,000 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
25/03/2022 |
9.20
|
120,041 | 9 | 9.30 | 8.70 | 0 | 200 | -0.0 |
24/03/2022 |
9
|
54,720 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
23/03/2022 |
9.10
|
43,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
22/03/2022 |
9.20
|
156,500 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
21/03/2022 |
9.10
|
87,111 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
18/03/2022 |
9.40
|
92,100 | 9.50 | 9.80 | 8.90 | 0 | 0 | 0 |
17/03/2022 |
9.50
|
143,500 | 10 | 10.80 | 9.30 | 0 | 0 | 0 |
16/03/2022 |
10
|
522,977 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
15/03/2022 |
8.70
|
29,600 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
14/03/2022 |
8.90
|
34,290 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
11/03/2022 |
8.80
|
164,603 | 8.70 | 9.20 | 8.60 | 0 | 0 | 0 |
10/03/2022 |
8.70
|
54,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
09/03/2022 |
8.50
|
34,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
08/03/2022 |
8.50
|
73,860 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
07/03/2022 |
8.80
|
69,700 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
04/03/2022 |
8.80
|
87,200 | 8.40 | 8.90 | 8.20 | 0 | 0 | 0 |
03/03/2022 |
8.40
|
80,900 | 8.20 | 8.40 | 8.10 | 200 | 0 | 0.0 |
02/03/2022 |
8.20
|
36,850 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
01/03/2022 |
8.20
|
25,800 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
28/02/2022 |
8.20
|
18,036 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
25/02/2022 |
8.30
|
30,900 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
24/02/2022 |
8.20
|
47,700 | 8.50 | 8.60 | 8 | 0 | 0 | 0 |
23/02/2022 |
8.50
|
17,153 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
22/02/2022 |
8.50
|
63,100 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
21/02/2022 |
8.70
|
107,446 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
18/02/2022 |
8.50
|
23,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
17/02/2022 |
8.50
|
23,364 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
16/02/2022 |
8.60
|
22,348 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
15/02/2022 |
8.50
|
11,951 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
14/02/2022 |
8.50
|
13,000 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
11/02/2022 |
8.40
|
16,050 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
10/02/2022 |
8.50
|
29,300 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
09/02/2022 |
8.70
|
23,500 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
08/02/2022 |
8.90
|
6,436 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
07/02/2022 |
8.90
|
15,800 | 8.30 | 9 | 7.80 | 0 | 0 | 0 |
28/01/2022 |
8.30
|
40,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
27/01/2022 |
8.30
|
18,300 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
26/01/2022 |
8.30
|
19,000 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
25/01/2022 |
8.60
|
20,300 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
24/01/2022 |
8.80
|
35,918 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
21/01/2022 |
9.20
|
66,033 | 9.10 | 9.70 | 8.60 | 0 | 0 | 0 |
20/01/2022 |
9.10
|
92,400 | 8 | 9.10 | 8 | 0 | 0 | 0 |
19/01/2022 |
8
|
38,600 | 8.30 | 8.60 | 7.90 | 0 | 0 | 0 |
18/01/2022 |
8.30
|
53,900 | 8.50 | 8.60 | 7.30 | 0 | 0 | 0 |
17/01/2022 |
8.50
|
108,100 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
14/01/2022 |
8.90
|
158,733 | 9.30 | 9.30 | 7.70 | 400 | 0 | 0.0 |
13/01/2022 |
9.30
|
103,900 | 10.10 | 10.10 | 8.60 | 0 | 0 | 0 |
12/01/2022 |
10.10
|
214,301 | 11.10 | 11.10 | 10.10 | 0 | 0 | 0 |
11/01/2022 |
11.10
|
392,950 | 11 | 12.60 | 11 | 0 | 0 | 0 |
10/01/2022 |
11
|
234,534 | 10 | 11 | 10 | 0 | 0 | 0 |
07/01/2022 |
10
|
474,310 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
06/01/2022 |
8.70
|
81,251 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
05/01/2022 |
8.60
|
88,700 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
04/01/2022 |
8.60
|
139,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
31/12/2021 |
8.80
|
63,000 | 9 | 9 | 8.50 | 0 | 0 | 0 |
30/12/2021 |
9
|
111,800 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
29/12/2021 |
8.60
|
117,200 | 8.50 | 8.70 | 8.40 | 400 | 0 | 0.0 |
28/12/2021 |
8.50
|
67,300 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
27/12/2021 |
8.90
|
193,600 | 8.70 | 9.50 | 8.70 | 0 | 5,000 | -0.0 |
24/12/2021 |
8.70
|
298,000 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
23/12/2021 |
7.60
|
42,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
22/12/2021 |
7.60
|
44,300 | 7.80 | 7.90 | 7.40 | 0 | 200 | -0.0 |
21/12/2021 |
7.80
|
69,400 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
20/12/2021 |
7.60
|
60,600 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
17/12/2021 |
7.70
|
48,400 | 7.80 | 7.80 | 7.60 | 100 | 0 | 0.0 |
16/12/2021 |
7.80
|
50,900 | 7.90 | 7.90 | 7.60 | 5,000 | 0 | 0.0 |
15/12/2021 |
7.90
|
42,600 | 7.50 | 7.90 | 7.60 | 0 | 0 | 0 |
14/12/2021 |
7.50
|
82,000 | 7.80 | 7.80 | 7.50 | 100 | 0 | 0.0 |
13/12/2021 |
7.80
|
51,900 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
10/12/2021 |
7.60
|
44,100 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
09/12/2021 |
7.70
|
67,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
08/12/2021 |
7.90
|
37,810 | 7.90 | 8 | 6.60 | 0 | 0 | 0 |
07/12/2021 |
7.90
|
36,900 | 7.80 | 8.50 | 7.60 | 0 | 0 | 0 |
06/12/2021 |
7.80
|
48,000 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
03/12/2021 |
7.90
|
229,800 | 8.30 | 8.30 | 7.80 | 100 | 7,300 | -0.1 |
02/12/2021 |
8.30
|
75,700 | 8.40 | 8.50 | 8.10 | 0 | 2,800 | -0.0 |
01/12/2021 |
8.40
|
48,900 | 8.80 | 8.80 | 8.30 | 0 | 500 | -0.0 |
30/11/2021 |
8.80
|
86,400 | 8 | 9 | 7.90 | 0 | 0 | 0 |
29/11/2021 |
8
|
85,100 | 8.10 | 8.40 | 7.50 | 10,100 | 0 | 0.1 |
26/11/2021 |
8.10
|
76,100 | 9.20 | 9.40 | 8.10 | 0 | 0 | 0 |
25/11/2021 |
9.20
|
72,700 | 9 | 10.10 | 8.90 | 500 | 0 | 0.0 |
24/11/2021 |
9
|
59,900 | 8.40 | 9 | 6.80 | 0 | 0 | 0 |