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) |
0.10 | 2.08% | 2,500 | 0 | 0 |
4.50
5
4.90
|
2 tháng
(2024-07-22) |
-0.10 | -2% | 14,800 | 0 | 0 |
4.50
5.20
4.90
|
3 tháng
(2024-06-21) |
-0.40 | -7.55% | 30,900 | 0 | 0 |
4.50
5.40
4.90
|
6 tháng
(2024-03-25) |
-0.70 | -12.50% | 107,000 | 0 | 0 |
4.50
5.70
4.90
|
12 tháng
(2023-09-25) |
-2.50 | -33.78% | 529,800 | 0 | 0 |
4.50
7.70
4.90
|
24 tháng
(2022-09-30) |
0.10 | 2.08% | 1,803,219 | 0 | 0 |
3.20
12.70
4.90
|
36 tháng
(2021-10-05) |
-1.20 | -19.67% | 3,689,218 | 0 | 0 |
3.20
15.10
4.90
|
60 tháng
(2019-10-16) |
-0.10 | -2% | 3,747,938 | 0 | 0 |
3.20
15.10
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2022 |
14.60
|
26,100 | 15 | 15 | 14.60 | 0 | 0 | 0 |
05/04/2022 |
15
|
47,847 | 15.10 | 15.90 | 12.20 | 0 | 0 | 0 |
04/04/2022 |
15.10
|
34,191 | 13.40 | 15.10 | 11.30 | 0 | 0 | 0 |
01/04/2022 |
13.40
|
71,007 | 11.70 | 13.40 | 11.70 | 0 | 0 | 0 |
31/03/2022 |
11.70
|
49,813 | 10.20 | 11.70 | 10.60 | 0 | 0 | 0 |
30/03/2022 |
10.20
|
86,800 | 9 | 10.20 | 8.90 | 0 | 0 | 0 |
29/03/2022 |
9
|
62,638 | 7.80 | 9 | 7.80 | 0 | 0 | 0 |
28/03/2022 |
7.80
|
2,913 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
25/03/2022 |
8.10
|
16,900 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
24/03/2022 |
7.80
|
6,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
23/03/2022 |
7.80
|
22,000 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
22/03/2022 |
7.60
|
9,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
21/03/2022 |
7.70
|
5,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
18/03/2022 |
7.80
|
10,650 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
17/03/2022 |
7.70
|
2,900 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
16/03/2022 |
7.80
|
5,400 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
15/03/2022 |
7.70
|
8,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
14/03/2022 |
8
|
2,500 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
11/03/2022 |
7.80
|
8,300 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
10/03/2022 |
7.80
|
4,500 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
09/03/2022 |
8.10
|
13,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
08/03/2022 |
8.20
|
13,600 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
07/03/2022 |
8.10
|
12,800 | 7.80 | 8.30 | 7.20 | 0 | 0 | 0 |
04/03/2022 |
7.80
|
4,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
03/03/2022 |
8.20
|
19,700 | 8.40 | 8.50 | 7.80 | 0 | 0 | 0 |
02/03/2022 |
8.40
|
46,800 | 7.70 | 8.50 | 7.90 | 0 | 0 | 0 |
01/03/2022 |
7.70
|
9,100 | 7.30 | 8.20 | 7.70 | 0 | 0 | 0 |
28/02/2022 |
7.30
|
3,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
25/02/2022 |
7.30
|
2,800 | 7 | 7.30 | 7 | 0 | 0 | 0 |
24/02/2022 |
7
|
12,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
23/02/2022 |
7.30
|
3,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
22/02/2022 |
7.20
|
1,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
21/02/2022 |
7.50
|
13,100 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
18/02/2022 |
7.40
|
400 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
17/02/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
16/02/2022 |
7.50
|
1,800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
15/02/2022 |
7.40
|
3,600 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
14/02/2022 |
7.80
|
13,800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
11/02/2022 |
7.50
|
4,947 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
10/02/2022 |
7.20
|
2,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
09/02/2022 |
7.30
|
2,200 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
08/02/2022 |
7.20
|
5,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
07/02/2022 |
7.20
|
2,600 | 6.50 | 7.20 | 6.60 | 0 | 0 | 0 |
28/01/2022 |
6.50
|
1,700 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
27/01/2022 |
7.20
|
0 | 7.50 | 7.20 | 7.20 | 0 | 0 | 0 |
26/01/2022 |
7.50
|
1,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
25/01/2022 |
7.50
|
4,047 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
24/01/2022 |
7.20
|
10,200 | 8.40 | 8.40 | 7.10 | 0 | 0 | 0 |
21/01/2022 |
8.40
|
6,200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
20/01/2022 |
8.40
|
4,700 | 7.50 | 8.40 | 7.40 | 0 | 0 | 0 |
19/01/2022 |
7.50
|
5,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
18/01/2022 |
7.40
|
6,900 | 8.50 | 9.50 | 7.20 | 0 | 0 | 0 |
17/01/2022 |
8.50
|
10,700 | 9.50 | 10 | 8 | 0 | 0 | 0 |
14/01/2022 |
9.50
|
4,612 | 9.50 | 10 | 8 | 0 | 0 | 0 |
13/01/2022 |
9.50
|
46,100 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
12/01/2022 |
10.90
|
32,400 | 10.20 | 11.50 | 10.30 | 0 | 0 | 0 |
11/01/2022 |
10.20
|
38,650 | 9.20 | 10.20 | 9.50 | 0 | 0 | 0 |
10/01/2022 |
9.20
|
49,100 | 8 | 9.20 | 8 | 0 | 0 | 0 |
07/01/2022 |
8
|
17,300 | 7.80 | 8 | 7.90 | 0 | 0 | 0 |
06/01/2022 |
7.80
|
17,300 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 |
05/01/2022 |
7.60
|
16,900 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
04/01/2022 |
7.20
|
6,400 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
31/12/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
30/12/2021 |
7.40
|
6,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
29/12/2021 |
7.30
|
800 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
28/12/2021 |
7.30
|
9,600 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/12/2021 |
7.30
|
3,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
24/12/2021 |
7.40
|
6,500 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
23/12/2021 |
7.10
|
2,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
22/12/2021 |
7.40
|
1,800 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
21/12/2021 |
7.70
|
8,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
20/12/2021 |
8
|
8,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
17/12/2021 |
7.80
|
6,300 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
16/12/2021 |
7.50
|
4,000 | 7.30 | 8.30 | 7.50 | 0 | 0 | 0 |
15/12/2021 |
7.30
|
11,600 | 7.10 | 7.30 | 7.20 | 0 | 0 | 0 |
14/12/2021 |
7.10
|
800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
13/12/2021 |
7.20
|
6,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
10/12/2021 |
7.20
|
4,600 | 7.40 | 7.40 | 6.40 | 0 | 0 | 0 |
09/12/2021 |
7.40
|
60 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
08/12/2021 |
7.50
|
6,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
07/12/2021 |
7.40
|
1,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
06/12/2021 |
7.40
|
3,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
03/12/2021 |
7.60
|
0 | 7.80 | 7.60 | 7.60 | 0 | 0 | 0 |
02/12/2021 |
7.80
|
6,800 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
01/12/2021 |
7.30
|
1,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
30/11/2021 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
29/11/2021 |
7.40
|
100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
26/11/2021 |
7.50
|
2,700 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
25/11/2021 |
7.40
|
2,200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/11/2021 |
7.40
|
2,700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
23/11/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/11/2021 |
7.40
|
400 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
19/11/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
18/11/2021 |
8.50
|
2,351 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
17/11/2021 |
8.50
|
500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
16/11/2021 |
8.70
|
1,900 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
15/11/2021 |
8.70
|
400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
12/11/2021 |
8.80
|
300 | 8.60 | 8.80 | 7.40 | 0 | 0 | 0 |
11/11/2021 |
8.60
|
2,100 | 8.20 | 8.60 | 8.60 | 0 | 0 | 0 |
10/11/2021 |
8.20
|
2,170 | 7.90 | 8.20 | 6.80 | 0 | 0 | 0 |