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 | 13.21% | 500 | 0 | 0 |
5.30
6
6
|
2 tháng
(2024-07-22) |
0 | 0% | 5,500 | 0 | 0 |
5.20
6
6
|
3 tháng
(2024-06-21) |
-0.90 | -13.04% | 18,600 | 0 | 0 |
5.20
6.90
6
|
6 tháng
(2024-03-25) |
-0.30 | -4.76% | 31,500 | 0 | 0 |
5.20
6.90
6
|
12 tháng
(2023-09-25) |
-0.30 | -4.76% | 79,685 | 0 | 0 |
3.90
6.90
6
|
24 tháng
(2022-09-30) |
-0.80 | -11.76% | 165,828 | 0 | 0 |
3.90
9.50
6
|
36 tháng
(2021-10-05) |
-1.20 | -16.67% | 1,033,592 | 0 | 0 |
3.90
9.50
6
|
60 tháng
(2019-10-16) |
-2 | -25% | 1,248,046 | 0 | 0 |
3.90
16.60
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/04/2022 |
6.60
|
5,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/04/2022 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
21/04/2022 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/04/2022 |
6.60
|
2,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
19/04/2022 |
6
|
4,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
18/04/2022 |
6.20
|
1,000 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
15/04/2022 |
6.90
|
1,100 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
14/04/2022 |
6.60
|
1,600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
13/04/2022 |
6.70
|
2,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
12/04/2022 |
6.80
|
2,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
08/04/2022 |
6.80
|
6,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
07/04/2022 |
6.70
|
4,600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
06/04/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
05/04/2022 |
6.80
|
10,301 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
04/04/2022 |
6.80
|
2,854 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
01/04/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
31/03/2022 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
30/03/2022 |
6.70
|
5,609 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
29/03/2022 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/03/2022 |
6.70
|
3,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
25/03/2022 |
7
|
1,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
24/03/2022 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
23/03/2022 |
7.40
|
13,000 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
22/03/2022 |
6.50
|
10,300 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
21/03/2022 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
18/03/2022 |
6.90
|
1,108 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
17/03/2022 |
6.60
|
542 | 7 | 7 | 6.50 | 0 | 0 | 0 |
16/03/2022 |
6.90
|
2,136 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
15/03/2022 |
6.90
|
2,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
14/03/2022 |
6.80
|
2,200 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
11/03/2022 |
7
|
700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
10/03/2022 |
6.90
|
2,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
09/03/2022 |
6.80
|
700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
08/03/2022 |
6.80
|
700 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
07/03/2022 |
6.70
|
8,512 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
04/03/2022 |
6.80
|
200 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
03/03/2022 |
6.80
|
6,400 | 6.60 | 6.80 | 6.10 | 0 | 0 | 0 |
02/03/2022 |
6.80
|
1,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
01/03/2022 |
7.40
|
200 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
28/02/2022 |
6.60
|
1,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/02/2022 |
7
|
2,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
24/02/2022 |
6.90
|
600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
23/02/2022 |
7.30
|
200 | 7 | 7.30 | 7 | 0 | 0 | 0 |
22/02/2022 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 |
21/02/2022 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
18/02/2022 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
17/02/2022 |
7
|
2,000 | 7 | 7 | 7 | 0 | 0 | 0 |
16/02/2022 |
7
|
700 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
15/02/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/02/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/02/2022 |
7.30
|
1,200 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
10/02/2022 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
09/02/2022 |
7
|
1,200 | 7 | 7 | 7 | 0 | 0 | 0 |
08/02/2022 |
6.50
|
5,650 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
07/02/2022 |
6.60
|
2,308 | 6.10 | 6.70 | 6 | 0 | 0 | 0 |
28/01/2022 |
7
|
400 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
27/01/2022 |
6.80
|
400 | 6.10 | 6.80 | 6.10 | 0 | 0 | 0 |
26/01/2022 |
6.10
|
3,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
25/01/2022 |
6.10
|
5,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
24/01/2022 |
6.50
|
701 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
21/01/2022 |
7.80
|
1,100 | 6.80 | 7.80 | 6.80 | 0 | 0 | 0 |
20/01/2022 |
7
|
900 | 7 | 7 | 6.40 | 0 | 0 | 0 |
19/01/2022 |
6.30
|
2,800 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
18/01/2022 |
6.20
|
1,400 | 6.80 | 6.90 | 6.20 | 0 | 0 | 0 |
17/01/2022 |
6.80
|
4,700 | 6.50 | 7.80 | 6.50 | 0 | 0 | 0 |
14/01/2022 |
7.70
|
1,400 | 7.10 | 7.70 | 6.40 | 0 | 0 | 0 |
13/01/2022 |
7.80
|
3,500 | 7.10 | 7.80 | 7 | 0 | 0 | 0 |
12/01/2022 |
7.90
|
1,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
11/01/2022 |
8
|
11,000 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
10/01/2022 |
8.40
|
27,812 | 7.80 | 8.50 | 7.50 | 0 | 0 | 0 |
07/01/2022 |
7.90
|
6,900 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
06/01/2022 |
7.60
|
14,701 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
05/01/2022 |
7.80
|
19,000 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
04/01/2022 |
7.90
|
2,200 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
31/12/2021 |
7.80
|
1,200 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
30/12/2021 |
7.80
|
1,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
29/12/2021 |
7.90
|
700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
28/12/2021 |
7.80
|
2,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
27/12/2021 |
7.90
|
5,110 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
24/12/2021 |
8.10
|
5,000 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
23/12/2021 |
8.20
|
2,400 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
22/12/2021 |
8
|
7,300 | 7.30 | 8 | 7.20 | 0 | 0 | 0 |
21/12/2021 |
7.70
|
3,836 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
20/12/2021 |
7.70
|
4,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
17/12/2021 |
8.10
|
37,300 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
16/12/2021 |
8.30
|
15,400 | 7.40 | 8.30 | 7.30 | 0 | 0 | 0 |
15/12/2021 |
8
|
3,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
14/12/2021 |
8.20
|
600 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
13/12/2021 |
8.10
|
3,548 | 7.90 | 8.30 | 7.20 | 0 | 0 | 0 |
10/12/2021 |
8.30
|
4,500 | 8.40 | 8.40 | 7.10 | 0 | 0 | 0 |
09/12/2021 |
7.60
|
3,400 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
08/12/2021 |
8.40
|
6,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
07/12/2021 |
9
|
30,138 | 9.60 | 9.60 | 8.40 | 0 | 0 | 0 |
06/12/2021 |
9.30
|
16,846 | 10 | 10 | 9.10 | 0 | 0 | 0 |
03/12/2021 |
9
|
37,800 | 9 | 9 | 8.30 | 0 | 0 | 0 |
02/12/2021 |
7.90
|
48,900 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
01/12/2021 |
7.50
|
58,637 | 7.20 | 9.20 | 6.90 | 0 | 0 | 0 |
30/11/2021 |
8.30
|
600 | 8 | 8.30 | 8 | 0 | 0 | 0 |
29/11/2021 |
8.30
|
8,300 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |