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) |
-1.50 | -14.15% | 789,900 | 0 | 0 |
9
10.60
9.10
|
2 tháng
(2024-07-22) |
-4.80 | -34.53% | 2,122,500 | 0 | 0 |
9
13.90
9.10
|
3 tháng
(2024-06-21) |
2.20 | 31.88% | 5,659,400 | 0 | 0 |
6.90
16.30
9.10
|
6 tháng
(2024-03-25) |
2.90 | 46.77% | 6,179,600 | 0 | 0 |
5.30
16.30
9.10
|
12 tháng
(2023-09-25) |
4.30 | 89.58% | 7,327,645 | -100 | -0.0 |
4.60
16.30
9.10
|
24 tháng
(2022-09-30) |
4.10 | 82% | 8,330,966 | 1,800 | -0.0 |
3.90
16.30
9.10
|
36 tháng
(2021-10-05) |
3.30 | 56.90% | 16,554,571 | 39,100 | 0.4 |
3.90
16.30
9.10
|
60 tháng
(2019-10-16) |
5.30 | 139.47% | 18,029,914 | 39,800 | 0.4 |
2.60
16.30
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
6.80
|
3,000 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
22/04/2022 |
6.80
|
45,200 | 6.70 | 7.50 | 5.90 | 0 | 0 | 0 |
21/04/2022 |
6.70
|
49,700 | 7.30 | 7.30 | 6.50 | 0 | 0 | 0 |
20/04/2022 |
7.30
|
44,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
19/04/2022 |
7.30
|
34,600 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
18/04/2022 |
7.60
|
32,900 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
15/04/2022 |
7.60
|
18,700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
14/04/2022 |
7.60
|
17,400 | 7.90 | 8 | 7.60 | 0 | 100 | -0.0 |
13/04/2022 |
7.90
|
31,500 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
12/04/2022 |
7.50
|
22,400 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
08/04/2022 |
7.80
|
36,450 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
07/04/2022 |
8.10
|
30,400 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
06/04/2022 |
8.10
|
17,400 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
05/04/2022 |
8.10
|
17,000 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
04/04/2022 |
8.10
|
22,924 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
01/04/2022 |
8.10
|
25,700 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
31/03/2022 |
8.10
|
40,000 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
30/03/2022 |
8.30
|
45,525 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
29/03/2022 |
8.30
|
113,904 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
28/03/2022 |
8.10
|
43,721 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
25/03/2022 |
8.20
|
59,300 | 8 | 8.20 | 7.90 | 0 | 500 | -0.0 |
24/03/2022 |
8
|
52,379 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
23/03/2022 |
8.10
|
83,600 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
22/03/2022 |
8.30
|
63,600 | 8.50 | 8.70 | 7.90 | 0 | 0 | 0 |
21/03/2022 |
8.50
|
66,060 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
18/03/2022 |
8.60
|
27,205 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
17/03/2022 |
8.70
|
106,488 | 8.90 | 9.60 | 8.60 | 0 | 0 | 0 |
16/03/2022 |
8.90
|
268,760 | 7.90 | 8.90 | 7.80 | 0 | 0 | 0 |
15/03/2022 |
7.90
|
19,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
14/03/2022 |
7.80
|
21,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
11/03/2022 |
7.90
|
104,200 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
10/03/2022 |
7.90
|
16,900 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
09/03/2022 |
7.90
|
60,630 | 7.90 | 8 | 7.40 | 0 | 0 | 0 |
08/03/2022 |
7.90
|
31,018 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
07/03/2022 |
8.10
|
119,600 | 7.60 | 8.30 | 7.60 | 0 | 0 | 0 |
04/03/2022 |
7.60
|
16,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
03/03/2022 |
7.60
|
79,100 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
02/03/2022 |
7.60
|
21,818 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
01/03/2022 |
7.60
|
14,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
28/02/2022 |
7.70
|
29,300 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
25/02/2022 |
7.60
|
11,400 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
24/02/2022 |
7.50
|
73,340 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
23/02/2022 |
7.70
|
31,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
22/02/2022 |
7.70
|
58,905 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
21/02/2022 |
7.60
|
25,800 | 7.60 | 7.80 | 7 | 0 | 0 | 0 |
18/02/2022 |
7.60
|
37,400 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
17/02/2022 |
7.60
|
25,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
16/02/2022 |
7.80
|
36,200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
15/02/2022 |
7.60
|
32,600 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
14/02/2022 |
7.60
|
21,300 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
11/02/2022 |
7.80
|
5,800 | 7.80 | 8.30 | 7.40 | 0 | 0 | 0 |
10/02/2022 |
7.80
|
14,900 | 7.70 | 8 | 7.30 | 0 | 0 | 0 |
09/02/2022 |
7.70
|
25,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
08/02/2022 |
7.90
|
38,200 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
07/02/2022 |
8.10
|
27,600 | 7.40 | 8.20 | 7.30 | 0 | 0 | 0 |
28/01/2022 |
7.40
|
23,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
27/01/2022 |
7.30
|
25,300 | 7.30 | 8 | 7.20 | 0 | 0 | 0 |
26/01/2022 |
7.30
|
21,600 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
25/01/2022 |
7.80
|
12,600 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
24/01/2022 |
7.60
|
5,104 | 8 | 8 | 7.60 | 0 | 0 | 0 |
21/01/2022 |
8
|
28,300 | 7.90 | 8.20 | 8 | 0 | 0 | 0 |
20/01/2022 |
7.90
|
80,900 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
19/01/2022 |
7.90
|
28,300 | 7.80 | 8.10 | 7.40 | 0 | 0 | 0 |
18/01/2022 |
7.80
|
59,100 | 8.40 | 8.40 | 7.50 | 0 | 0 | 0 |
17/01/2022 |
8.40
|
45,700 | 8.40 | 9 | 8 | 0 | 800 | -0.0 |
14/01/2022 |
8.40
|
14,600 | 8.30 | 8.90 | 7.50 | 0 | 0 | 0 |
13/01/2022 |
8.30
|
102,125 | 9 | 9 | 7.90 | 0 | 0 | 0 |
12/01/2022 |
9
|
187,000 | 9.90 | 9.90 | 8.80 | 0 | 0 | 0 |
11/01/2022 |
9.90
|
98,100 | 10.60 | 11 | 9.70 | 0 | 3,000 | -0.0 |
10/01/2022 |
10.60
|
293,396 | 9.60 | 10.80 | 9.60 | 26,200 | 0 | 0.3 |
07/01/2022 |
9.60
|
376,670 | 8.70 | 9.70 | 8.40 | 0 | 0 | 0 |
06/01/2022 |
8.70
|
82,300 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
05/01/2022 |
8.50
|
50,100 | 8.60 | 8.60 | 8.40 | 0 | 3,800 | -0.0 |
04/01/2022 |
8.60
|
54,900 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
31/12/2021 |
8.60
|
31,700 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
30/12/2021 |
8.50
|
55,609 | 8.60 | 9.20 | 8.30 | 0 | 0 | 0 |
29/12/2021 |
8.60
|
62,000 | 9 | 9 | 8.20 | 3,800 | 0 | 0.0 |
28/12/2021 |
9
|
32,500 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
27/12/2021 |
9
|
159,295 | 8.50 | 9.60 | 8.50 | 0 | 0 | 0 |
24/12/2021 |
8.50
|
217,100 | 7.40 | 8.50 | 7.40 | 3,000 | 0 | 0.0 |
23/12/2021 |
7.40
|
45,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
22/12/2021 |
7.50
|
33,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
21/12/2021 |
7.50
|
17,802 | 7.30 | 7.50 | 7.40 | 0 | 0 | 0 |
20/12/2021 |
7.30
|
21,000 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
17/12/2021 |
7.50
|
37,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
16/12/2021 |
7.60
|
50,700 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
15/12/2021 |
7.80
|
46,700 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
14/12/2021 |
7.60
|
58,900 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
13/12/2021 |
7.60
|
46,400 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
10/12/2021 |
7.40
|
54,500 | 7.70 | 7.80 | 6.60 | 0 | 0 | 0 |
09/12/2021 |
7.70
|
47,900 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
08/12/2021 |
7.80
|
18,000 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
07/12/2021 |
7.90
|
25,100 | 8.10 | 8.10 | 7.60 | 0 | 100 | -0.0 |
06/12/2021 |
8.10
|
25,800 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
03/12/2021 |
7.90
|
49,500 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
02/12/2021 |
8.20
|
42,000 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
01/12/2021 |
8.30
|
51,400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
30/11/2021 |
8.50
|
125,100 | 8 | 8.60 | 7.80 | 0 | 0 | 0 |
29/11/2021 |
8
|
27,007 | 8 | 8.30 | 7.50 | 0 | 0 | 0 |
26/11/2021 |
8
|
228,900 | 8.90 | 8.90 | 7.80 | 0 | 0 | 0 |