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) |
-0.10 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
6
|
6,218 | 5.83 | 6 | 5.58 | 0 | 0 | 0 |
26/04/2022 |
5.83
|
15,600 | 6 | 6 | 5.58 | 0 | 100 | -0.0 |
25/04/2022 |
6
|
10,245 | 6.25 | 6.67 | 5.83 | 0 | 300 | -0.0 |
22/04/2022 |
6.25
|
36,900 | 5.83 | 6.25 | 5.75 | 0 | 1,100 | -0.0 |
21/04/2022 |
5.83
|
53,900 | 6.17 | 6.17 | 5.58 | 0 | 0 | 0 |
20/04/2022 |
6.17
|
11,000 | 6.58 | 6.67 | 6.08 | 0 | 0 | 0 |
19/04/2022 |
6.58
|
16,900 | 7.08 | 7.08 | 6.50 | 0 | 0 | 0 |
18/04/2022 |
7.08
|
45,300 | 7.50 | 7.50 | 6.75 | 0 | 600 | -0.0 |
15/04/2022 |
7.50
|
25,000 | 7.58 | 7.67 | 7.25 | 0 | 0 | 0 |
14/04/2022 |
7.58
|
15,700 | 7.50 | 7.67 | 7.50 | 0 | 0 | 0 |
13/04/2022 |
7.50
|
30,400 | 7.33 | 7.50 | 7.17 | 0 | 0 | 0 |
12/04/2022 |
7.33
|
12,400 | 7.50 | 7.50 | 7.25 | 0 | 700 | -0.0 |
08/04/2022 |
7.50
|
53,100 | 7.83 | 7.83 | 7.17 | 0 | 0 | 0 |
07/04/2022 |
7.83
|
26,600 | 8.08 | 8.08 | 7.67 | 0 | 0 | 0 |
06/04/2022 |
8.08
|
5,900 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
05/04/2022 |
8.50
|
16,120 | 8.33 | 8.67 | 8.33 | 0 | 0 | 0 |
04/04/2022 |
8.33
|
131,935 | 7.67 | 8.42 | 7.50 | 0 | 0 | 0 |
01/04/2022 |
7.67
|
45,600 | 7.83 | 7.83 | 7.08 | 0 | 0 | 0 |
31/03/2022 |
7.83
|
62,201 | 8.33 | 8.33 | 7.83 | 0 | 1,900 | -0.0 |
30/03/2022 |
8.33
|
121,145 | 8.67 | 8.75 | 7.83 | 0 | 0 | 0 |
29/03/2022 |
8.67
|
99,000 | 8.92 | 8.92 | 8.58 | 0 | 0 | 0 |
28/03/2022 |
8.92
|
59,400 | 9.17 | 9.42 | 8.92 | 0 | 0 | 0 |
25/03/2022 |
9.17
|
83,505 | 9.25 | 9.33 | 9 | 0 | 0 | 0 |
24/03/2022 |
9.25
|
100,270 | 9.33 | 9.50 | 9 | 0 | 0 | 0 |
23/03/2022 |
9.33
|
97,100 | 9.50 | 9.58 | 9.08 | 0 | 0 | 0 |
22/03/2022 |
9.50
|
64,000 | 9.08 | 9.58 | 9.08 | 100 | 0 | 0.0 |
21/03/2022 |
9.08
|
151,001 | 9.50 | 9.75 | 8.67 | 0 | 0 | 0 |
18/03/2022 |
9.50
|
95,636 | 9.67 | 10 | 9 | 1,900 | 0 | 0.0 |
17/03/2022 |
9.67
|
90,900 | 10.08 | 10.75 | 9.08 | 0 | 0 | 0 |
16/03/2022 |
10.08
|
175,613 | 10.42 | 10.83 | 9.42 | 0 | 0 | 0 |
15/03/2022 |
10.42
|
229,238 | 10.08 | 10.42 | 9.08 | 0 | 0 | 0 |
14/03/2022 |
10.08
|
44,530 | 11.17 | 11.17 | 10.08 | 0 | 0 | 0 |
11/03/2022 |
11.17
|
485,264 | 12.33 | 13.50 | 11.17 | 0 | 0 | 0 |
10/03/2022 |
12.33
|
88,736 | 11.25 | 12.33 | 12.33 | 0 | 0 | 0 |
09/03/2022 |
11.25
|
127,500 | 10.25 | 11.25 | 11.08 | 0 | 0 | 0 |
08/03/2022 |
10.25
|
280,830 | 9.33 | 10.25 | 10.17 | 0 | 0 | 0 |
07/03/2022 |
9.33
|
96,018 | 8.50 | 9.33 | 9.25 | 0 | 0 | 0 |
04/03/2022 |
8.50
|
146,906 | 7.75 | 8.50 | 7.92 | 0 | 0 | 0 |
03/03/2022 |
7.75
|
135,581 | 7.08 | 7.75 | 7 | 0 | 0 | 0 |
02/03/2022 |
7.08
|
9,200 | 7.17 | 7.17 | 6.83 | 0 | 0 | 0 |
01/03/2022 |
7.17
|
10,800 | 7.25 | 7.33 | 6.83 | 0 | 0 | 0 |
28/02/2022 |
7.25
|
23,700 | 7.08 | 7.25 | 7 | 0 | 0 | 0 |
25/02/2022 |
7.08
|
21,000 | 6.92 | 7.25 | 7.08 | 0 | 0 | 0 |
24/02/2022 |
6.92
|
45,784 | 6.83 | 7.33 | 6.83 | 0 | 0 | 0 |
23/02/2022 |
6.83
|
21,300 | 6.58 | 6.92 | 6.67 | 0 | 0 | 0 |
22/02/2022 |
6.58
|
12,200 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
21/02/2022 |
6.67
|
11,003 | 6.67 | 6.75 | 6.58 | 0 | 0 | 0 |
18/02/2022 |
6.67
|
16,600 | 6.50 | 6.75 | 6.50 | 0 | 0 | 0 |
17/02/2022 |
6.50
|
12,100 | 6.75 | 6.75 | 6.50 | 0 | 0 | 0 |
16/02/2022 |
6.75
|
8,400 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 |
15/02/2022 |
6.75
|
7,460 | 6.75 | 7.08 | 6.67 | 0 | 0 | 0 |
14/02/2022 |
6.75
|
7,617 | 6.67 | 7.17 | 6.67 | 0 | 0 | 0 |
11/02/2022 |
6.67
|
5,000 | 7 | 7 | 6.67 | 0 | 0 | 0 |
10/02/2022 |
7
|
1,403 | 7 | 7.08 | 7 | 0 | 0 | 0 |
09/02/2022 |
7
|
3,100 | 6.92 | 7 | 6.83 | 0 | 0 | 0 |
08/02/2022 |
6.92
|
17,900 | 6.92 | 7 | 6.83 | 0 | 0 | 0 |
07/02/2022 |
6.92
|
11,600 | 6.67 | 6.92 | 6.67 | 0 | 0 | 0 |
28/01/2022 |
6.67
|
1,400 | 6.67 | 6.75 | 6.58 | 0 | 0 | 0 |
27/01/2022 |
6.67
|
500 | 6.58 | 6.75 | 6.50 | 0 | 0 | 0 |
26/01/2022 |
6.58
|
6,200 | 6.50 | 6.75 | 6.50 | 0 | 0 | 0 |
25/01/2022 |
6.50
|
6,000 | 6.50 | 6.50 | 6.25 | 0 | 0 | 0 |
24/01/2022 |
6.50
|
6,971 | 6.50 | 6.83 | 6.25 | 0 | 0 | 0 |
21/01/2022 |
6.50
|
11,000 | 6.67 | 6.83 | 6.25 | 0 | 0 | 0 |
20/01/2022 |
6.67
|
10,400 | 6.83 | 6.83 | 6.17 | 0 | 0 | 0 |
19/01/2022 |
6.83
|
4,400 | 6.92 | 6.92 | 6.25 | 0 | 0 | 0 |
18/01/2022 |
6.92
|
17,100 | 7.25 | 7.25 | 6.58 | 0 | 0 | 0 |
17/01/2022 |
7.25
|
4,610 | 7.17 | 7.50 | 6.83 | 0 | 0 | 0 |
14/01/2022 |
7.17
|
10,900 | 7.33 | 7.33 | 6.83 | 0 | 200 | -0.0 |
13/01/2022 |
7.33
|
11,250 | 7.42 | 7.42 | 7 | 0 | 0 | 0 |
12/01/2022 |
7.42
|
31,928 | 7.67 | 7.67 | 7 | 0 | 0 | 0 |
11/01/2022 |
7.67
|
55,655 | 7.25 | 7.83 | 7.25 | 0 | 0 | 0 |
10/01/2022 |
7.25
|
67,203 | 7.17 | 7.50 | 7.08 | 0 | 0 | 0 |
07/01/2022 |
7.17
|
31,100 | 7.33 | 7.33 | 7 | 0 | 0 | 0 |
06/01/2022 |
7.33
|
14,300 | 7.33 | 7.33 | 7.25 | 0 | 0 | 0 |
05/01/2022 |
7.33
|
19,600 | 7.17 | 7.42 | 7.25 | 0 | 0 | 0 |
04/01/2022 |
7.17
|
23,200 | 7.33 | 7.33 | 7.17 | 0 | 0 | 0 |
31/12/2021 |
7.33
|
1,200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
30/12/2021 |
7.33
|
9,300 | 7.25 | 7.33 | 7.08 | 0 | 0 | 0 |
29/12/2021 |
7.25
|
8,600 | 7.33 | 7.33 | 7.17 | 0 | 0 | 0 |
28/12/2021 |
7.33
|
10,901 | 7.58 | 7.67 | 7.33 | 200 | 0 | 0.0 |
27/12/2021 |
7.58
|
7,800 | 7.50 | 7.58 | 7.33 | 0 | 0 | 0 |
24/12/2021 |
7.50
|
41,926 | 7.08 | 7.50 | 7.08 | 0 | 0 | 0 |
23/12/2021 |
7.08
|
45,900 | 7.08 | 7.08 | 7 | 0 | 0 | 0 |
22/12/2021 |
7.08
|
7,900 | 7.08 | 7.08 | 6.92 | 0 | 0 | 0 |
21/12/2021 |
7.08
|
20,426 | 7.08 | 7.17 | 7 | 0 | 0 | 0 |
20/12/2021 |
7.08
|
7,600 | 7.08 | 7.08 | 6.83 | 0 | 0 | 0 |
17/12/2021 |
7.08
|
22,500 | 7.08 | 7.17 | 7 | 0 | 0 | 0 |
16/12/2021 |
7.08
|
12,941 | 7.25 | 7.25 | 7 | 0 | 0 | 0 |
15/12/2021 |
7.25
|
17,300 | 7.25 | 7.25 | 6.92 | 0 | 0 | 0 |
14/12/2021 |
7.25
|
11,600 | 6.92 | 7.25 | 6.92 | 0 | 0 | 0 |
13/12/2021 |
6.92
|
3,911 | 7 | 7 | 6.92 | 0 | 0 | 0 |
10/12/2021 |
7
|
30,700 | 7.25 | 7.42 | 7 | 0 | 0 | 0 |
09/12/2021 |
7.25
|
10,756 | 7.25 | 7.50 | 6.83 | 0 | 0 | 0 |
08/12/2021 |
7.25
|
1,162 | 7.25 | 7.25 | 6.92 | 0 | 0 | 0 |
07/12/2021 |
7.25
|
4,400 | 7.25 | 7.25 | 6.67 | 0 | 0 | 0 |
06/12/2021 |
7.25
|
10,500 | 7.58 | 7.58 | 7.25 | 0 | 0 | 0 |
03/12/2021 |
7.58
|
25,100 | 7.50 | 7.58 | 7.42 | 0 | 0 | 0 |
02/12/2021 |
7.50
|
17,836 | 7.58 | 7.75 | 7.50 | 0 | 0 | 0 |
01/12/2021 |
7.58
|
3,700 | 7.50 | 7.75 | 7.25 | 0 | 0 | 0 |
30/11/2021 |
7.50
|
14,528 | 7.50 | 7.75 | 7.25 | 0 | 0 | 0 |