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) |
0.50 | 8.06% | 1,361,400 | 0 | 0 |
5.90
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.90% | 1,638,700 | 0 | 0 |
5.90
6.90
6.70
|
3 tháng
(2024-06-21) |
0.20 | 3.08% | 3,088,200 | 0 | 0 |
5.90
7.10
6.70
|
6 tháng
(2024-03-25) |
0.40 | 6.35% | 4,292,800 | -5,000 | -0.0 |
5.70
7.10
6.70
|
12 tháng
(2023-09-25) |
1.80 | 36.73% | 12,078,400 | 3,315,000 | 15.9 |
3.50
7.90
6.70
|
24 tháng
(2022-09-30) |
0.40 | 6.35% | 15,606,669 | 3,315,000 | 15.9 |
2.80
7.90
6.70
|
36 tháng
(2021-10-05) |
-0.30 | -4.29% | 21,031,856 | 3,313,500 | 15.9 |
2.80
9.50
6.70
|
60 tháng
(2019-10-16) |
5.90 | 737.50% | 31,284,920 | 3,313,500 | 15.9 |
0.50
10.40
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/03/2022 |
7.50
|
6,426 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
14/03/2022 |
7.70
|
700 | 7.30 | 7.80 | 7.60 | 0 | 0 | 0 |
11/03/2022 |
7.30
|
15,600 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
10/03/2022 |
7.90
|
29,100 | 7.80 | 7.90 | 7.10 | 0 | 0 | 0 |
09/03/2022 |
7.80
|
4,123 | 7.70 | 7.90 | 7.80 | 0 | 0 | 0 |
08/03/2022 |
7.70
|
40,320 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
07/03/2022 |
7.60
|
25,600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
04/03/2022 |
7.60
|
401 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
03/03/2022 |
7.70
|
3,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
02/03/2022 |
7.70
|
900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
01/03/2022 |
7.70
|
4,300 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
28/02/2022 |
7.50
|
6,900 | 7.90 | 8 | 7 | 0 | 0 | 0 |
25/02/2022 |
7.90
|
5,900 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
24/02/2022 |
7.90
|
38,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
23/02/2022 |
7.90
|
21,069 | 7.70 | 7.90 | 7.80 | 0 | 0 | 0 |
22/02/2022 |
7.70
|
16,724 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
21/02/2022 |
7.80
|
2,800 | 7.70 | 8 | 7.80 | 0 | 0 | 0 |
18/02/2022 |
7.70
|
2,600 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
17/02/2022 |
7.80
|
30,100 | 7.40 | 8.40 | 7.10 | 0 | 0 | 0 |
16/02/2022 |
7.40
|
2,700 | 7.30 | 7.50 | 7.40 | 0 | 0 | 0 |
15/02/2022 |
7.30
|
300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
14/02/2022 |
7.40
|
100 | 7.20 | 7.40 | 7.40 | 0 | 0 | 0 |
11/02/2022 |
7.20
|
900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
10/02/2022 |
7.40
|
11,600 | 7 | 7.40 | 7.10 | 0 | 0 | 0 |
09/02/2022 |
7
|
3,776 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
08/02/2022 |
7.30
|
1,600 | 7.20 | 7.80 | 7.30 | 0 | 0 | 0 |
07/02/2022 |
7.20
|
1,406 | 6.90 | 8 | 7.20 | 0 | 0 | 0 |
28/01/2022 |
6.90
|
2,600 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
27/01/2022 |
7.40
|
88,722 | 7.70 | 7.70 | 6.10 | 0 | 0 | 0 |
26/01/2022 |
7.70
|
235,500 | 7.30 | 7.80 | 6.40 | 0 | 0 | 0 |
25/01/2022 |
7.30
|
8,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
24/01/2022 |
7.20
|
8,000 | 8 | 8 | 7 | 0 | 0 | 0 |
21/01/2022 |
8
|
22,610 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
20/01/2022 |
8.50
|
36,900 | 8 | 8.50 | 7 | 0 | 0 | 0 |
19/01/2022 |
8
|
1,700 | 7.20 | 8 | 8 | 0 | 0 | 0 |
18/01/2022 |
7.20
|
29,100 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
17/01/2022 |
7.40
|
305,200 | 8.40 | 8.40 | 6.80 | 0 | 0 | 0 |
14/01/2022 |
8.40
|
8,700 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
13/01/2022 |
8.40
|
26,655 | 8.80 | 9 | 7.80 | 0 | 0 | 0 |
12/01/2022 |
8.80
|
23,507 | 9 | 9.10 | 8 | 0 | 0 | 0 |
11/01/2022 |
9
|
23,410 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
10/01/2022 |
9.50
|
171,810 | 8.80 | 9.70 | 8.70 | 0 | 0 | 0 |
07/01/2022 |
8.80
|
83,150 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
06/01/2022 |
8.60
|
14,900 | 8.60 | 8.70 | 8.10 | 0 | 0 | 0 |
05/01/2022 |
8.60
|
65,000 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
04/01/2022 |
8.50
|
22,800 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
31/12/2021 |
8.60
|
23,530 | 8.50 | 8.60 | 8 | 0 | 0 | 0 |
30/12/2021 |
8.50
|
17,900 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
29/12/2021 |
8.80
|
41,500 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
28/12/2021 |
8.60
|
22,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
27/12/2021 |
8.60
|
70,300 | 8.50 | 9 | 8.60 | 0 | 0 | 0 |
24/12/2021 |
8.50
|
66,900 | 8.20 | 8.50 | 7.80 | 0 | 0 | 0 |
23/12/2021 |
8.20
|
15,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
22/12/2021 |
8.30
|
8,700 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
21/12/2021 |
8.40
|
11,700 | 7.80 | 8.50 | 7.90 | 0 | 0 | 0 |
20/12/2021 |
7.80
|
23,700 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
17/12/2021 |
8.10
|
12,000 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
16/12/2021 |
8.50
|
15,800 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
15/12/2021 |
8.40
|
34,700 | 9 | 9 | 8.40 | 0 | 0 | 0 |
14/12/2021 |
9
|
21,200 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
13/12/2021 |
8.50
|
28,400 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
10/12/2021 |
8.30
|
32,400 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
09/12/2021 |
8.80
|
77,400 | 9 | 9 | 8.60 | 0 | 0 | 0 |
08/12/2021 |
9
|
117,600 | 8.50 | 9.30 | 8.30 | 0 | 0 | 0 |
07/12/2021 |
8.50
|
74,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
06/12/2021 |
8.40
|
55,100 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
03/12/2021 |
8.60
|
42,900 | 9 | 9 | 8.30 | 0 | 0 | 0 |
02/12/2021 |
9
|
178,800 | 8.20 | 9.40 | 8.20 | 0 | 0 | 0 |
01/12/2021 |
8.20
|
47,100 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
30/11/2021 |
8.20
|
40,800 | 8.30 | 8.40 | 7.50 | 0 | 0 | 0 |
29/11/2021 |
8.30
|
62,700 | 7.80 | 8.40 | 7.50 | 0 | 0 | 0 |
26/11/2021 |
7.80
|
63,400 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
25/11/2021 |
8
|
50,700 | 8.10 | 8.50 | 7.80 | 0 | 0 | 0 |
24/11/2021 |
8.10
|
37,200 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
23/11/2021 |
8.10
|
18,000 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
22/11/2021 |
8.20
|
28,500 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
19/11/2021 |
8.80
|
75,500 | 8.80 | 8.90 | 8.30 | 0 | 0 | 0 |
18/11/2021 |
8.80
|
98,006 | 8.70 | 8.90 | 8.20 | 0 | 0 | 0 |
17/11/2021 |
8.70
|
39,600 | 9 | 9 | 8.40 | 0 | 0 | 0 |
16/11/2021 |
9
|
50,200 | 9 | 9.20 | 8 | 0 | 0 | 0 |
15/11/2021 |
9
|
147,600 | 9.40 | 9.40 | 8 | 0 | 0 | 0 |
12/11/2021 |
9.40
|
47,400 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
11/11/2021 |
9.40
|
195,800 | 8.80 | 9.70 | 8.80 | 0 | 0 | 0 |
10/11/2021 |
8.80
|
193,900 | 7.90 | 8.90 | 7.90 | 0 | 0 | 0 |
09/11/2021 |
7.90
|
80,900 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
08/11/2021 |
7.50
|
26,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
05/11/2021 |
7.70
|
36,400 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
04/11/2021 |
7.50
|
15,400 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
03/11/2021 |
7.50
|
83,306 | 8.20 | 8.30 | 7.30 | 0 | 0 | 0 |
02/11/2021 |
8.20
|
57,430 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
01/11/2021 |
8.20
|
117,800 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
29/10/2021 |
7.30
|
40,700 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
28/10/2021 |
7.40
|
57,300 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
27/10/2021 |
7.10
|
56,800 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
26/10/2021 |
7.20
|
37,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
25/10/2021 |
7.30
|
21,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
22/10/2021 |
7.10
|
6,500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
21/10/2021 |
7.10
|
6,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
20/10/2021 |
7
|
3,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
19/10/2021 |
7.10
|
10,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |