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 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
6.80
|
5,300 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
21/04/2022 |
6.20
|
5,800 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
20/04/2022 |
6.70
|
34,300 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
19/04/2022 |
6.70
|
27,400 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
18/04/2022 |
7.20
|
15,500 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
15/04/2022 |
7.10
|
5,800 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
14/04/2022 |
7.40
|
5,400 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
13/04/2022 |
7.40
|
6,700 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
12/04/2022 |
7.30
|
19,100 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
08/04/2022 |
7.80
|
8,231 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
07/04/2022 |
7.70
|
4,605 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
06/04/2022 |
7.70
|
4,487 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
05/04/2022 |
7.60
|
14,106 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
04/04/2022 |
7.60
|
17,031 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
01/04/2022 |
7.80
|
39,700 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
31/03/2022 |
7.60
|
16,707 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
30/03/2022 |
7.80
|
15,128 | 8 | 8 | 7.70 | 0 | 200 | -0.0 |
29/03/2022 |
8
|
30,863 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
28/03/2022 |
7.90
|
8,100 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
25/03/2022 |
7.90
|
15,455 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
24/03/2022 |
7.90
|
20,048 | 8 | 8 | 7.90 | 0 | 0 | 0 |
23/03/2022 |
8
|
33,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
22/03/2022 |
7.90
|
30,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
21/03/2022 |
7.90
|
51,205 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
18/03/2022 |
8.10
|
21,101 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
17/03/2022 |
8
|
12,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
16/03/2022 |
8.10
|
7,110 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
15/03/2022 |
7.90
|
20,576 | 7.70 | 8.10 | 7.50 | 0 | 0 | 0 |
14/03/2022 |
7.70
|
23,628 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
11/03/2022 |
7.90
|
34,617 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
10/03/2022 |
8.20
|
22,200 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
09/03/2022 |
8
|
24,240 | 8 | 8.30 | 8 | 0 | 0 | 0 |
08/03/2022 |
8
|
67,500 | 8 | 8.50 | 7.90 | 0 | 0 | 0 |
07/03/2022 |
8
|
44,494 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
04/03/2022 |
7.80
|
14,510 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
03/03/2022 |
7.70
|
17,400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
02/03/2022 |
7.60
|
6,510 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
01/03/2022 |
7.60
|
10,733 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
28/02/2022 |
7.70
|
9,296 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
25/02/2022 |
7.60
|
8,580 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
24/02/2022 |
7.60
|
26,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
23/02/2022 |
7.60
|
25,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
22/02/2022 |
7.80
|
28,883 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
21/02/2022 |
7.70
|
27,810 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
18/02/2022 |
7.50
|
27,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
17/02/2022 |
7.40
|
11,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
16/02/2022 |
7.50
|
8,690 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
15/02/2022 |
7.30
|
30,160 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
14/02/2022 |
7.40
|
14,542 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
11/02/2022 |
7.80
|
7,521 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
10/02/2022 |
7.50
|
23,509 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
09/02/2022 |
7.40
|
8,320 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
08/02/2022 |
7.60
|
27,400 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
07/02/2022 |
7.50
|
9,200 | 7.20 | 7.70 | 7.40 | 0 | 0 | 0 |
28/01/2022 |
7.20
|
11,100 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
27/01/2022 |
7.30
|
10,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
26/01/2022 |
7.20
|
7,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
25/01/2022 |
7.30
|
14,140 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
24/01/2022 |
7.30
|
8,612 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
21/01/2022 |
7.50
|
23,412 | 7.60 | 7.70 | 7.10 | 0 | 0 | 0 |
20/01/2022 |
7.60
|
7,500 | 7.50 | 7.60 | 6.50 | 0 | 0 | 0 |
19/01/2022 |
7.50
|
36,600 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
18/01/2022 |
7.70
|
20,400 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
17/01/2022 |
8.10
|
10,900 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
14/01/2022 |
8.30
|
51,200 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
13/01/2022 |
8.40
|
40,000 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
12/01/2022 |
8.80
|
34,925 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
11/01/2022 |
8.70
|
70,880 | 9 | 9 | 8.60 | 0 | 0 | 0 |
10/01/2022 |
9
|
125,213 | 8.70 | 9.30 | 8.60 | 0 | 0 | 0 |
07/01/2022 |
8.70
|
54,266 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
06/01/2022 |
8.80
|
57,783 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
05/01/2022 |
8.60
|
65,820 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
04/01/2022 |
8.80
|
82,300 | 8.70 | 9 | 8.20 | 0 | 0 | 0 |
31/12/2021 |
8.70
|
29,081 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
30/12/2021 |
9.20
|
121,553 | 9.30 | 10.20 | 9.10 | 0 | 0 | 0 |
29/12/2021 |
9.30
|
325,697 | 8.10 | 9.30 | 8 | 0 | 0 | 0 |
28/12/2021 |
8.10
|
49,888 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
27/12/2021 |
8.10
|
41,148 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
24/12/2021 |
8
|
25,680 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
23/12/2021 |
8.10
|
48,030 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
22/12/2021 |
8.20
|
33,622 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
21/12/2021 |
8.20
|
37,481 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
20/12/2021 |
8.30
|
37,444 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
17/12/2021 |
8.30
|
59,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
16/12/2021 |
8.20
|
32,600 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
15/12/2021 |
8.10
|
67,200 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
14/12/2021 |
8.30
|
37,680 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
13/12/2021 |
8.50
|
42,200 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
10/12/2021 |
8.40
|
13,000 | 8.50 | 8.50 | 8.30 | 100 | 0 | 0.0 |
09/12/2021 |
8.50
|
17,200 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
08/12/2021 |
8.30
|
19,075 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
07/12/2021 |
8.50
|
18,805 | 8.30 | 9 | 8.10 | 0 | 0 | 0 |
06/12/2021 |
8.30
|
39,043 | 8.80 | 8.80 | 8.10 | 0 | 100 | -0.0 |
03/12/2021 |
8.80
|
43,700 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
02/12/2021 |
8.90
|
71,601 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
01/12/2021 |
8.70
|
90,000 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
30/11/2021 |
8.50
|
77,900 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
29/11/2021 |
8.70
|
42,600 | 8.60 | 8.80 | 7.90 | 2,800 | 0 | 0.0 |
26/11/2021 |
8.60
|
71,900 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
25/11/2021 |
9.10
|
102,253 | 9 | 9.60 | 8.90 | 0 | 0 | 0 |