Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
3.30
3.30
3.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.30
3.30
3.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.30
3.30
3.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
3.30
9.50
3.30
|
12 tháng
(2023-09-26) |
0 | 0% | 0 | 0 | 0 |
3.30
10
3.30
|
24 tháng
(2022-10-03) |
-3.80 | -53.52% | 1,029,930 | -1,200 | -0.0 |
3.30
10
3.30
|
36 tháng
(2021-10-06) |
-1.30 | -28.26% | 7,021,780 | -7,600 | -0.0 |
3.30
11.10
3.30
|
60 tháng
(2019-10-17) |
-1.80 | -35.29% | 9,646,931 | -34,079 | -0.1 |
3
11.10
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
7.30
|
78,000 | 7.10 | 7.50 | 6.60 | 0 | 0 | 0 |
26/04/2022 |
7.20
|
40,305 | 7 | 7.20 | 6.80 | 0 | 200 | -0.0 |
25/04/2022 |
6.60
|
83,208 | 6.50 | 7 | 6.50 | 0 | 1,500 | -0.0 |
22/04/2022 |
6.40
|
60,700 | 6.70 | 7 | 6.40 | 0 | 4,300 | -0.0 |
21/04/2022 |
6.70
|
120,530 | 6.70 | 7.80 | 6.60 | 0 | 0 | 0 |
20/04/2022 |
7.20
|
77,425 | 7.90 | 8.50 | 7.20 | 0 | 0 | 0 |
19/04/2022 |
7.80
|
42,328 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
18/04/2022 |
7.10
|
23,800 | 7 | 7.50 | 7 | 0 | 2,800 | -0.0 |
15/04/2022 |
7
|
65,200 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
14/04/2022 |
7.30
|
65,761 | 7.30 | 7.70 | 7 | 0 | 0 | 0 |
13/04/2022 |
7
|
35,800 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
12/04/2022 |
6.80
|
32,800 | 6.90 | 7.40 | 6.80 | 0 | 3,100 | -0.0 |
08/04/2022 |
7.30
|
158,500 | 7.40 | 8.30 | 7.30 | 0 | 0 | 0 |
07/04/2022 |
8.10
|
57,303 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
06/04/2022 |
9
|
92,233 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
05/04/2022 |
10
|
76,402 | 11.20 | 11.20 | 10 | 0 | 0 | 0 |
04/04/2022 |
11.10
|
99,783 | 10.10 | 11.10 | 9.10 | 0 | 0 | 0 |
01/04/2022 |
10.10
|
123,333 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
31/03/2022 |
9.20
|
37,701 | 8.60 | 9.20 | 8.40 | 0 | 0 | 0 |
30/03/2022 |
8.40
|
71,637 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
29/03/2022 |
7.70
|
19,200 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
28/03/2022 |
7.20
|
5,500 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
25/03/2022 |
7.60
|
15,200 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
24/03/2022 |
7.70
|
11,700 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
23/03/2022 |
7.40
|
13,149 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
22/03/2022 |
7.60
|
24,901 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
21/03/2022 |
7.60
|
1,319 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
18/03/2022 |
7.50
|
38,600 | 7.80 | 8 | 6.80 | 0 | 0 | 0 |
17/03/2022 |
7.50
|
62,635 | 7 | 7.50 | 7 | 0 | 0 | 0 |
16/03/2022 |
6.90
|
36,200 | 6.30 | 6.90 | 6.30 | 0 | 100 | -0.0 |
15/03/2022 |
6.30
|
4,810 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
14/03/2022 |
6.70
|
24,072 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
11/03/2022 |
6.80
|
11,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
10/03/2022 |
6.80
|
15,523 | 7 | 7.10 | 6.40 | 0 | 0 | 0 |
09/03/2022 |
6.90
|
16,323 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
08/03/2022 |
6.40
|
20,490 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
07/03/2022 |
6.30
|
13,000 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
04/03/2022 |
6.10
|
24,946 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
03/03/2022 |
6.10
|
8,700 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
02/03/2022 |
6.10
|
3,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
01/03/2022 |
6.20
|
9,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
28/02/2022 |
6.10
|
7,069 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
25/02/2022 |
6
|
7,723 | 6 | 6.20 | 6 | 0 | 0 | 0 |
24/02/2022 |
6.10
|
13,440 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
23/02/2022 |
6.20
|
6,700 | 6.20 | 6.30 | 6 | 100 | 0 | 0.0 |
22/02/2022 |
6.20
|
13,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
21/02/2022 |
6.10
|
5,710 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
18/02/2022 |
6.10
|
13,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
17/02/2022 |
6.20
|
31,089 | 7 | 7 | 6.10 | 0 | 0 | 0 |
16/02/2022 |
6.40
|
2,801 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
15/02/2022 |
6.30
|
2,900 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
14/02/2022 |
6.10
|
37,800 | 6.20 | 6.40 | 5.80 | 0 | 0 | 0 |
11/02/2022 |
6.40
|
5,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
10/02/2022 |
6.50
|
222 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
09/02/2022 |
6.50
|
10,600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
08/02/2022 |
6.40
|
3,800 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
07/02/2022 |
6.30
|
6,200 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
28/01/2022 |
5.90
|
8,500 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
27/01/2022 |
5.40
|
4,900 | 5.40 | 6.30 | 5.40 | 0 | 0 | 0 |
26/01/2022 |
6
|
3,100 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
25/01/2022 |
6.60
|
1,000 | 5.80 | 6.60 | 5.70 | 0 | 0 | 0 |
24/01/2022 |
6.30
|
6,300 | 7 | 7 | 6.30 | 0 | 0 | 0 |
21/01/2022 |
6.90
|
3,500 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
20/01/2022 |
6.90
|
18,700 | 5.90 | 6.90 | 5.90 | 0 | 0 | 0 |
19/01/2022 |
6.50
|
13,500 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
18/01/2022 |
6.80
|
2,807 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
17/01/2022 |
7.50
|
44,310 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
14/01/2022 |
7.80
|
3,512 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
13/01/2022 |
8
|
28,523 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
12/01/2022 |
8.80
|
88,822 | 8.20 | 8.90 | 8.10 | 0 | 0 | 0 |
11/01/2022 |
8.10
|
31,806 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
10/01/2022 |
7.70
|
74,535 | 7.50 | 8.30 | 7.50 | 0 | 0 | 0 |
07/01/2022 |
7.60
|
18,030 | 7.60 | 7.60 | 7.50 | 100 | 0 | 0.0 |
06/01/2022 |
7.60
|
14,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
05/01/2022 |
7.50
|
22,100 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
04/01/2022 |
7.60
|
13,207 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
31/12/2021 |
7.60
|
17,420 | 8 | 8 | 7.40 | 0 | 0 | 0 |
30/12/2021 |
7.70
|
14,100 | 7.70 | 7.70 | 7.50 | 0 | 3,000 | -0.0 |
29/12/2021 |
7.70
|
14,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
28/12/2021 |
7.60
|
7,500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
27/12/2021 |
7.40
|
9,100 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
24/12/2021 |
7.90
|
14,300 | 7.80 | 8.10 | 7.70 | 3,000 | 0 | 0.0 |
23/12/2021 |
7.80
|
37,807 | 7.10 | 7.80 | 7 | 0 | 0 | 0 |
22/12/2021 |
7.10
|
17,807 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
21/12/2021 |
7.10
|
7,950 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
20/12/2021 |
7.10
|
9,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
17/12/2021 |
7.20
|
19,022 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
16/12/2021 |
7.30
|
5,550 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
15/12/2021 |
7.30
|
8,800 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
14/12/2021 |
7.30
|
17,937 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
13/12/2021 |
7.40
|
12,511 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
10/12/2021 |
7.30
|
4,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
09/12/2021 |
7.50
|
10,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
08/12/2021 |
7.50
|
2,700 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
07/12/2021 |
7.50
|
1,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
06/12/2021 |
7.40
|
21,700 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
03/12/2021 |
8.10
|
28,013 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
02/12/2021 |
7.80
|
28,110 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
01/12/2021 |
7.60
|
42,300 | 7.30 | 7.80 | 7.10 | 0 | 1,000 | -0.0 |
30/11/2021 |
7.80
|
14,800 | 8 | 8 | 7.40 | 0 | 0 | 0 |