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) |
-0.20 | -5.88% | 332,700 | 0 | 0 |
3.20
3.70
3.20
|
2 tháng
(2024-07-22) |
0.10 | 3.23% | 668,500 | 0 | 0 |
3
3.70
3.20
|
3 tháng
(2024-06-21) |
0 | 0% | 839,200 | 0 | 0 |
3
3.70
3.20
|
6 tháng
(2024-03-25) |
-1.70 | -34.69% | 2,140,300 | 0 | 0 |
2.60
6.40
3.20
|
12 tháng
(2023-09-25) |
-0.20 | -5.88% | 4,317,900 | 0 | 0 |
2.60
6.40
3.20
|
24 tháng
(2022-09-30) |
-0.40 | -11.11% | 5,777,355 | 0 | 0 |
2
6.40
3.20
|
36 tháng
(2021-10-05) |
-1.90 | -37.25% | 7,533,161 | 0 | 0 |
2
10.70
3.20
|
60 tháng
(2019-10-16) |
1.90 | 146.15% | 8,454,135 | 0 | 0 |
1.20
10.70
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
5.60
|
1,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
21/04/2022 |
5.60
|
0 | 6.20 | 5.60 | 6.20 | 0 | 0 | 0 |
20/04/2022 |
6.20
|
800 | 6.40 | 6.40 | 5.10 | 0 | 0 | 0 |
19/04/2022 |
6.40
|
3,200 | 6.50 | 6.50 | 5.60 | 0 | 0 | 0 |
18/04/2022 |
6.50
|
0 | 6.70 | 6.50 | 6.70 | 0 | 0 | 0 |
15/04/2022 |
6.70
|
1,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
14/04/2022 |
6.70
|
200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
13/04/2022 |
6.60
|
1,900 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
12/04/2022 |
6.60
|
1,800 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
08/04/2022 |
6.90
|
10,600 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
07/04/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/04/2022 |
6.90
|
200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
05/04/2022 |
6.80
|
5,437 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
04/04/2022 |
6.70
|
6,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
01/04/2022 |
6.80
|
8,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
31/03/2022 |
6.90
|
8,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
30/03/2022 |
6.90
|
11,800 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
29/03/2022 |
6.80
|
18,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
28/03/2022 |
6.80
|
2,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
25/03/2022 |
6.90
|
6,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
24/03/2022 |
6.80
|
7,910 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
23/03/2022 |
6.90
|
5,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
22/03/2022 |
6.90
|
7,845 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
21/03/2022 |
6.80
|
4,900 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
18/03/2022 |
6.90
|
9,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
17/03/2022 |
6.80
|
7,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
16/03/2022 |
6.70
|
16,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
15/03/2022 |
6.70
|
4,900 | 7 | 7 | 6.60 | 0 | 0 | 0 |
14/03/2022 |
7
|
3,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
11/03/2022 |
7
|
22,100 | 6.60 | 7 | 6 | 0 | 0 | 0 |
10/03/2022 |
6.60
|
39,300 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
09/03/2022 |
6.70
|
7,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
08/03/2022 |
6.80
|
11,934 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
07/03/2022 |
6.80
|
6,100 | 6.70 | 7 | 6.20 | 0 | 0 | 0 |
04/03/2022 |
6.70
|
3,400 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
03/03/2022 |
6.80
|
7,000 | 7 | 7 | 6.10 | 0 | 0 | 0 |
02/03/2022 |
7
|
300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
01/03/2022 |
7.10
|
100 | 6.90 | 7.10 | 7.10 | 0 | 0 | 0 |
28/02/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/02/2022 |
6.90
|
0 | 6.70 | 6.90 | 6.90 | 0 | 0 | 0 |
24/02/2022 |
6.70
|
7,200 | 7 | 7 | 6.70 | 0 | 0 | 0 |
23/02/2022 |
7
|
740 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
22/02/2022 |
7.20
|
1,900 | 6.70 | 7.60 | 7.10 | 0 | 0 | 0 |
21/02/2022 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/02/2022 |
6.70
|
13,800 | 6.70 | 7.10 | 6 | 0 | 0 | 0 |
17/02/2022 |
6.70
|
7,600 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
16/02/2022 |
7.10
|
300 | 7 | 7.20 | 7.10 | 0 | 0 | 0 |
15/02/2022 |
7
|
2,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
14/02/2022 |
6.90
|
1,500 | 6.80 | 7.50 | 6.90 | 0 | 0 | 0 |
11/02/2022 |
6.80
|
600 | 6.80 | 7.50 | 6.10 | 0 | 0 | 0 |
10/02/2022 |
6.80
|
2,100 | 7 | 7 | 6.60 | 0 | 0 | 0 |
09/02/2022 |
7
|
8,200 | 6.90 | 7.50 | 7 | 0 | 0 | 0 |
08/02/2022 |
6.90
|
7,600 | 6.60 | 7.20 | 6.70 | 0 | 0 | 0 |
07/02/2022 |
6.60
|
400 | 6.10 | 6.80 | 6.60 | 0 | 0 | 0 |
28/01/2022 |
6.10
|
5,600 | 7 | 7.90 | 6.10 | 0 | 0 | 0 |
27/01/2022 |
7
|
700 | 7.20 | 7.20 | 5.80 | 0 | 0 | 0 |
26/01/2022 |
7.20
|
15,301 | 7.70 | 7.70 | 6.60 | 0 | 0 | 0 |
25/01/2022 |
7.70
|
0 | 7 | 7.70 | 7.70 | 0 | 0 | 0 |
24/01/2022 |
7
|
8,510 | 7.30 | 7.70 | 7 | 0 | 0 | 0 |
21/01/2022 |
7.30
|
3,500 | 7.10 | 8.20 | 7.10 | 0 | 0 | 0 |
20/01/2022 |
7.10
|
1,800 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
19/01/2022 |
8.20
|
11,100 | 7 | 8.70 | 6.70 | 0 | 0 | 0 |
18/01/2022 |
7
|
4,800 | 7.10 | 8.20 | 6.50 | 0 | 0 | 0 |
17/01/2022 |
7.10
|
18,300 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
14/01/2022 |
7.90
|
47,100 | 9.10 | 9.10 | 7.90 | 0 | 0 | 0 |
13/01/2022 |
9.10
|
17,843 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
12/01/2022 |
9.40
|
34,931 | 10.60 | 12.10 | 9.40 | 0 | 0 | 0 |
11/01/2022 |
10.60
|
102,445 | 9.50 | 10.60 | 10.50 | 0 | 0 | 0 |
10/01/2022 |
9.50
|
37,740 | 8.40 | 9.50 | 9 | 0 | 0 | 0 |
07/01/2022 |
8.40
|
45,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
06/01/2022 |
8.30
|
21,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
05/01/2022 |
8.30
|
11,300 | 8 | 8.60 | 8.20 | 0 | 0 | 0 |
04/01/2022 |
8
|
22,500 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
31/12/2021 |
7.70
|
8,800 | 8.50 | 8.70 | 7.70 | 0 | 0 | 0 |
30/12/2021 |
8.50
|
2,800 | 7.70 | 8.80 | 8.50 | 0 | 0 | 0 |
29/12/2021 |
7.70
|
11,500 | 7.80 | 8.90 | 6.80 | 0 | 0 | 0 |
28/12/2021 |
7.80
|
45,500 | 8.20 | 9 | 7.80 | 0 | 0 | 0 |
27/12/2021 |
8.20
|
4,300 | 8.40 | 9.40 | 8.20 | 0 | 0 | 0 |
24/12/2021 |
8.40
|
16,700 | 7.50 | 8.80 | 7.70 | 0 | 0 | 0 |
23/12/2021 |
7.50
|
22,700 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
22/12/2021 |
8.10
|
6,600 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
21/12/2021 |
8
|
5,200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
20/12/2021 |
8.40
|
17,200 | 7.60 | 8.40 | 8.40 | 0 | 0 | 0 |
17/12/2021 |
7.60
|
3,200 | 8.20 | 8.40 | 7.60 | 0 | 0 | 0 |
16/12/2021 |
8.20
|
300 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
15/12/2021 |
8.30
|
13,800 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
14/12/2021 |
8.50
|
8,305 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
13/12/2021 |
9.10
|
24,200 | 8.60 | 9.10 | 8.30 | 0 | 0 | 0 |
10/12/2021 |
8.60
|
18,300 | 8.50 | 9.50 | 7.30 | 0 | 0 | 0 |
09/12/2021 |
8.50
|
8,505 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
08/12/2021 |
8.90
|
4,300 | 9 | 9.90 | 8.90 | 0 | 0 | 0 |
07/12/2021 |
9
|
17,107 | 8.30 | 9.40 | 8.50 | 0 | 0 | 0 |
06/12/2021 |
8.30
|
17,500 | 8.20 | 9 | 8.30 | 0 | 0 | 0 |
03/12/2021 |
8.20
|
6,347 | 8.50 | 8.90 | 8 | 0 | 0 | 0 |
02/12/2021 |
8.50
|
7,400 | 8.20 | 9.70 | 8.50 | 0 | 0 | 0 |
01/12/2021 |
8.20
|
8,800 | 8.60 | 8.90 | 8.10 | 0 | 0 | 0 |
30/11/2021 |
8.60
|
8,615 | 8.50 | 8.90 | 8 | 0 | 0 | 0 |
29/11/2021 |
8.50
|
2,000 | 8 | 8.90 | 8.50 | 0 | 0 | 0 |
26/11/2021 |
8
|
8,800 | 9.10 | 9.20 | 7.90 | 0 | 0 | 0 |
25/11/2021 |
9.10
|
13,600 | 9.50 | 9.90 | 9.10 | 0 | 0 | 0 |