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) |
-1.40 | -17.95% | 4,700 | 0 | 0 |
6.40
7.80
6.40
|
2 tháng
(2024-07-22) |
-1.10 | -14.67% | 23,900 | 0 | 0 |
6.40
7.80
6.40
|
3 tháng
(2024-06-21) |
-0.90 | -12.33% | 35,600 | 0 | 0 |
6.40
7.80
6.40
|
6 tháng
(2024-03-25) |
-1.40 | -17.95% | 326,500 | 0 | 0 |
6.40
9.10
6.40
|
12 tháng
(2023-09-25) |
-0.20 | -3.03% | 883,545 | -100 | -0.0 |
6.20
10.10
6.40
|
24 tháng
(2022-09-30) |
-1.50 | -18.99% | 1,264,930 | -700 | -0.0 |
5.40
10.10
6.40
|
36 tháng
(2021-10-05) |
-3.50 | -35.35% | 5,222,149 | -2,040 | -0.0 |
5.40
14.50
6.40
|
60 tháng
(2019-10-16) |
-4.13 | -39.20% | 7,018,240 | -105,000 | 0.6 |
5.40
14.74
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
8.80
|
3,600 | 8.50 | 8.80 | 7.20 | 0 | 0 | 0 |
25/04/2022 |
8.40
|
9,500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
22/04/2022 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
21/04/2022 |
8.70
|
3,700 | 9 | 9 | 8.50 | 0 | 0 | 0 |
20/04/2022 |
9.10
|
10,700 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
19/04/2022 |
9.50
|
24,600 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
18/04/2022 |
9.90
|
10,300 | 10.70 | 10.70 | 9.90 | 0 | 0 | 0 |
15/04/2022 |
10.70
|
700 | 9.70 | 10.70 | 9.60 | 0 | 0 | 0 |
14/04/2022 |
9.70
|
4,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
13/04/2022 |
9.50
|
4,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
12/04/2022 |
9.60
|
2,900 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
08/04/2022 |
9.60
|
8,700 | 10 | 10 | 9.60 | 0 | 0 | 0 |
07/04/2022 |
9.90
|
8,600 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
06/04/2022 |
10.30
|
15,600 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
05/04/2022 |
10.30
|
5,900 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
04/04/2022 |
10.40
|
11,900 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
01/04/2022 |
10.30
|
12,316 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
31/03/2022 |
10.30
|
13,500 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
30/03/2022 |
10.50
|
41,100 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
29/03/2022 |
10.90
|
9,300 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
28/03/2022 |
10.60
|
22,700 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
25/03/2022 |
11
|
28,900 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
24/03/2022 |
10.90
|
19,484 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
23/03/2022 |
11.20
|
16,606 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
22/03/2022 |
11.50
|
6,205 | 12.20 | 12.20 | 11.40 | 0 | 300 | -0.0 |
21/03/2022 |
12
|
80,495 | 10.80 | 12.60 | 10.70 | 0 | 0 | 0 |
18/03/2022 |
10.90
|
14,700 | 11.40 | 11.40 | 10.90 | 200 | 0 | 0.0 |
17/03/2022 |
11.20
|
8,565 | 10.90 | 11.40 | 10.80 | 0 | 200 | -0.0 |
16/03/2022 |
11.40
|
45,930 | 11 | 11.40 | 10.50 | 300 | 0 | 0.0 |
15/03/2022 |
10.90
|
17,600 | 10.90 | 11 | 10.60 | 0 | 400 | -0.0 |
14/03/2022 |
10.90
|
18,600 | 11.60 | 11.70 | 10.80 | 0 | 0 | 0 |
11/03/2022 |
11.70
|
20,000 | 12.10 | 12.10 | 11.10 | 0 | 1,500 | -0.0 |
10/03/2022 |
11.90
|
66,600 | 12.10 | 12.60 | 11.70 | 600 | 2,700 | -0.0 |
09/03/2022 |
12.20
|
73,300 | 12 | 12.20 | 11.80 | 0 | 1,500 | -0.0 |
08/03/2022 |
11.90
|
114,600 | 11.30 | 12 | 11.20 | 0 | 2,000 | -0.0 |
07/03/2022 |
11.10
|
55,365 | 10.60 | 11.20 | 10.60 | 2,700 | 0 | 0.0 |
04/03/2022 |
10.60
|
5,000 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
03/03/2022 |
10.50
|
14,719 | 10 | 10.70 | 10 | 0 | 0 | 0 |
02/03/2022 |
10
|
15,700 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
01/03/2022 |
10.30
|
16,074 | 10 | 10.40 | 9.80 | 0 | 0 | 0 |
28/02/2022 |
10
|
10,100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
25/02/2022 |
9.70
|
7,200 | 10 | 10 | 9.50 | 2,000 | 0 | 0.0 |
24/02/2022 |
10
|
5,000 | 10 | 10.30 | 10 | 0 | 0 | 0 |
23/02/2022 |
10
|
8,900 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
22/02/2022 |
9.60
|
7,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
21/02/2022 |
9.80
|
15,500 | 9.80 | 10 | 9.60 | 3,000 | 0 | 0.0 |
18/02/2022 |
9.90
|
1,600 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
17/02/2022 |
10
|
6,500 | 10 | 10 | 9.80 | 0 | 0 | 0 |
16/02/2022 |
10
|
500 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
15/02/2022 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
14/02/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
11/02/2022 |
10.10
|
1,700 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
10/02/2022 |
10.20
|
13,951 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
09/02/2022 |
11
|
423 | 11 | 11 | 11 | 0 | 0 | 0 |
08/02/2022 |
10.10
|
14,700 | 11 | 11 | 10.10 | 0 | 0 | 0 |
07/02/2022 |
9.80
|
500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
28/01/2022 |
9.80
|
3,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
27/01/2022 |
10
|
1,200 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
26/01/2022 |
10.60
|
7,951 | 10 | 10.60 | 10 | 0 | 0 | 0 |
25/01/2022 |
10
|
4,800 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
24/01/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
21/01/2022 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
20/01/2022 |
11
|
3,000 | 10 | 11 | 10 | 0 | 0 | 0 |
19/01/2022 |
10.30
|
1,200 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
18/01/2022 |
9.70
|
9,700 | 10.60 | 10.70 | 9.70 | 0 | 0 | 0 |
17/01/2022 |
10.60
|
7,600 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
14/01/2022 |
10.90
|
4,519 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
13/01/2022 |
10.80
|
27,200 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
12/01/2022 |
11.40
|
9,634 | 11.10 | 11.40 | 11 | 0 | 0 | 0 |
11/01/2022 |
11.50
|
3,720 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
10/01/2022 |
11.60
|
40,418 | 11 | 12.40 | 11 | 0 | 0 | 0 |
07/01/2022 |
10.90
|
29,500 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
06/01/2022 |
11
|
48,300 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
05/01/2022 |
11.20
|
8,372 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
04/01/2022 |
11.40
|
12,498 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 |
31/12/2021 |
11.60
|
17,120 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
30/12/2021 |
11.60
|
2,100 | 11.40 | 11.80 | 11.30 | 0 | 0 | 0 |
29/12/2021 |
11.30
|
19,140 | 11.50 | 11.70 | 10.90 | 0 | 0 | 0 |
28/12/2021 |
11.20
|
61,800 | 10.80 | 11.20 | 10.80 | 0 | 100 | -0.0 |
27/12/2021 |
10.80
|
28,382 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
24/12/2021 |
11.10
|
33,500 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
23/12/2021 |
11.30
|
30,300 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
22/12/2021 |
11.20
|
20,100 | 11 | 11.50 | 11 | 0 | 0 | 0 |
21/12/2021 |
11.40
|
10,526 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
20/12/2021 |
11.40
|
3,500 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
17/12/2021 |
11.80
|
8,763 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
16/12/2021 |
11.60
|
7,019 | 12 | 12.20 | 11.50 | 0 | 0 | 0 |
15/12/2021 |
12
|
8,215 | 11.50 | 12 | 11.50 | 0 | 0 | 0 |
14/12/2021 |
12
|
6,900 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
13/12/2021 |
12.50
|
35,329 | 11 | 12.50 | 10.90 | 0 | 0 | 0 |
10/12/2021 |
11.50
|
33,400 | 11.50 | 11.50 | 9.70 | 0 | 0 | 0 |
09/12/2021 |
11.50
|
10,084 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
08/12/2021 |
11.40
|
11,176 | 12 | 12 | 11.40 | 0 | 0 | 0 |
07/12/2021 |
12.20
|
7,768 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
06/12/2021 |
12.20
|
9,510 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
03/12/2021 |
12.20
|
12,326 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
02/12/2021 |
12.40
|
9,914 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
01/12/2021 |
12.50
|
9,109 | 12.50 | 12.70 | 12.30 | 0 | 0 | 0 |
30/11/2021 |
12.50
|
14,285 | 13 | 13 | 12.50 | 0 | 0 | 0 |
29/11/2021 |
12.50
|
15,603 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |