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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
5.21
|
9,200 | 5.25 | 5.50 | 5.20 | 0 | 1,500 | -0.0 |
21/04/2022 |
5.25
|
33,600 | 5.51 | 5.51 | 5.13 | 0 | 0 | 0 |
20/04/2022 |
5.51
|
13,100 | 5.81 | 5.81 | 5.41 | 0 | 0 | 0 |
19/04/2022 |
5.81
|
20,700 | 5.97 | 6.10 | 5.71 | 0 | 500 | -0.0 |
18/04/2022 |
5.97
|
13,200 | 6.40 | 6.40 | 5.96 | 0 | 1,000 | -0.0 |
15/04/2022 |
6.40
|
9,500 | 6.70 | 6.70 | 6.30 | 600 | 0 | 0 |
14/04/2022 |
6.70
|
22,100 | 6.30 | 6.73 | 6.01 | 0 | 0 | 0 |
13/04/2022 |
6.30
|
38,300 | 6.75 | 7 | 6.30 | 0 | 0 | 0 |
12/04/2022 |
6.75
|
16,000 | 7.02 | 7.02 | 6.70 | 0 | 1,000 | -0.0 |
08/04/2022 |
7.02
|
10,200 | 6.99 | 7.18 | 6.90 | 0 | 0 | 0 |
07/04/2022 |
6.99
|
11,200 | 6.98 | 7 | 6.85 | 0 | 0 | 0 |
06/04/2022 |
6.98
|
36,300 | 7.31 | 7.31 | 6.90 | 0 | 0 | 0 |
05/04/2022 |
7.31
|
33,700 | 7.10 | 7.50 | 7.07 | 0 | 15,000 | -0.1 |
04/04/2022 |
7.10
|
55,500 | 6.89 | 7.19 | 6.99 | 0 | 8,800 | -0.1 |
01/04/2022 |
6.89
|
157,100 | 7.40 | 7.40 | 6.89 | 0 | 23,600 | -0.2 |
31/03/2022 |
7.40
|
44,600 | 7.46 | 7.57 | 7.15 | 0 | 1,500 | -0.0 |
30/03/2022 |
7.46
|
43,600 | 7.90 | 7.90 | 7.46 | 0 | 0 | 0 |
29/03/2022 |
7.90
|
49,200 | 8 | 8 | 7.55 | 0 | 0 | 0 |
28/03/2022 |
8
|
21,500 | 8.02 | 8.02 | 7.55 | 0 | 0 | 0 |
25/03/2022 |
8.02
|
83,300 | 7.98 | 8.53 | 8.02 | 0 | 0 | 0 |
24/03/2022 |
7.98
|
267,000 | 7.46 | 7.98 | 7.42 | 0 | 0 | 0 |
23/03/2022 |
7.46
|
58,800 | 7.47 | 7.49 | 7.36 | 0 | 0 | 0 |
22/03/2022 |
7.47
|
15,300 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 |
21/03/2022 |
7.48
|
16,000 | 7.48 | 7.49 | 7.31 | 0 | 0 | 0 |
18/03/2022 |
7.48
|
40,800 | 7.40 | 7.55 | 7.36 | 0 | 0 | 0 |
17/03/2022 |
7.40
|
7,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
16/03/2022 |
7.40
|
37,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
15/03/2022 |
7.40
|
18,500 | 7.41 | 7.49 | 7.40 | 0 | 0 | 0 |
14/03/2022 |
7.41
|
2,500 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
11/03/2022 |
7.41
|
31,300 | 7.48 | 7.57 | 7.35 | 0 | 0 | 0 |
10/03/2022 |
7.48
|
46,500 | 7.35 | 7.49 | 7.30 | 0 | 600 | -0.0 |
09/03/2022 |
7.35
|
4,300 | 7.50 | 7.50 | 7.21 | 0 | 0 | 0 |
08/03/2022 |
7.50
|
11,200 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
07/03/2022 |
7.50
|
71,400 | 7.49 | 7.54 | 7.05 | 0 | 0 | 0 |
04/03/2022 |
7.49
|
32,200 | 7.40 | 7.50 | 7.25 | 0 | 200 | -0.0 |
03/03/2022 |
7.40
|
18,300 | 7.48 | 7.49 | 7.25 | 0 | 0 | 0 |
02/03/2022 |
7.48
|
8,400 | 7.48 | 7.55 | 7 | 0 | 0 | 0 |
01/03/2022 |
7.48
|
3,100 | 7.55 | 7.55 | 7.40 | 0 | 0 | 0 |
28/02/2022 |
7.55
|
2,600 | 7.48 | 7.60 | 7.05 | 0 | 0 | 0 |
25/02/2022 |
7.48
|
51,100 | 7.35 | 7.48 | 7.21 | 0 | 1,200 | -0.0 |
24/02/2022 |
7.35
|
20,300 | 7.50 | 7.50 | 7.30 | 0 | 300 | -0.0 |
23/02/2022 |
7.50
|
7,100 | 7.55 | 7.60 | 7.36 | 0 | 0 | 0 |
22/02/2022 |
7.55
|
13,000 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
21/02/2022 |
7.40
|
25,600 | 7.55 | 7.55 | 7.40 | 0 | 0 | 0 |
18/02/2022 |
7.55
|
13,100 | 7.50 | 7.60 | 7.21 | 0 | 0 | 0 |
17/02/2022 |
7.50
|
7,300 | 7.50 | 7.55 | 7.35 | 0 | 0 | 0 |
16/02/2022 |
7.50
|
25,200 | 7.50 | 7.60 | 7.02 | 0 | 0 | 0 |
15/02/2022 |
7.50
|
32,700 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
14/02/2022 |
7.30
|
28,800 | 7.31 | 7.50 | 7.02 | 0 | 0 | 0 |
11/02/2022 |
7.31
|
16,400 | 7.59 | 7.60 | 7.30 | 0 | 0 | 0 |
10/02/2022 |
7.59
|
34,900 | 7.41 | 7.70 | 7.35 | 0 | 0 | 0 |
09/02/2022 |
7.41
|
4,300 | 7.58 | 7.60 | 7.26 | 0 | 0 | 0 |
08/02/2022 |
7.58
|
20,400 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
07/02/2022 |
7.60
|
8,300 | 7.60 | 7.85 | 7.50 | 0 | 0 | 0 |
28/01/2022 |
7.60
|
9,600 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 |
27/01/2022 |
7.70
|
3,900 | 7.70 | 7.90 | 7.30 | 0 | 0 | 0 |
26/01/2022 |
7.70
|
44,700 | 7.80 | 7.80 | 7.38 | 0 | 0 | 0 |
25/01/2022 |
7.80
|
15,800 | 7.94 | 8 | 7.39 | 0 | 0 | 0 |
24/01/2022 |
7.94
|
24,500 | 7.69 | 7.98 | 7.20 | 0 | 0 | 0 |
21/01/2022 |
7.69
|
60,100 | 7.55 | 8 | 7.04 | 200 | 0 | 0.0 |
20/01/2022 |
7.55
|
23,200 | 7.09 | 7.58 | 6.85 | 0 | 0 | 0 |
19/01/2022 |
7.09
|
34,200 | 7.44 | 7.44 | 6.92 | 0 | 0 | 0 |
18/01/2022 |
7.44
|
53,800 | 7.61 | 7.99 | 7.44 | 0 | 0 | 0 |
17/01/2022 |
7.61
|
28,700 | 8 | 8.49 | 7.60 | 0 | 0 | 0 |
14/01/2022 |
8
|
74,000 | 7.85 | 8 | 7.31 | 0 | 200 | -0.0 |
13/01/2022 |
7.85
|
83,300 | 8.28 | 8.28 | 7.83 | 0 | 0 | 0 |
12/01/2022 |
8.28
|
189,400 | 8.90 | 8.90 | 8.28 | 0 | 0 | 0 |
11/01/2022 |
8.90
|
143,200 | 8.76 | 9 | 8.16 | 0 | 0 | 0 |
10/01/2022 |
8.76
|
142,300 | 8.19 | 8.76 | 8.30 | 0 | 0 | 0 |
07/01/2022 |
8.19
|
199,000 | 7.90 | 8.19 | 7.80 | 0 | 0 | 0 |
06/01/2022 |
7.90
|
138,400 | 7.97 | 8 | 7.53 | 0 | 0 | 0 |
05/01/2022 |
7.97
|
131,100 | 7.95 | 8.30 | 7.95 | 500 | 0 | 0.0 |
04/01/2022 |
7.95
|
86,400 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
31/12/2021 |
7.80
|
220,200 | 7.90 | 8.21 | 7.80 | 200 | 0 | 0.0 |
30/12/2021 |
7.90
|
203,200 | 7.39 | 7.90 | 7.30 | 0 | 100 | -0.0 |
29/12/2021 |
7.39
|
64,900 | 7.50 | 7.60 | 7.25 | 0 | 0 | 0 |
28/12/2021 |
7.50
|
148,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
27/12/2021 |
7.50
|
95,900 | 8 | 8 | 7.44 | 1,800 | 0 | 0.0 |
24/12/2021 |
8
|
131,500 | 7.60 | 8.10 | 7.90 | 0 | 0 | 0 |
23/12/2021 |
7.60
|
267,800 | 7.11 | 7.60 | 7.18 | 100 | 0 | 0.0 |
22/12/2021 |
7.11
|
114,700 | 6.89 | 7.11 | 6.95 | 0 | 0 | 0 |
21/12/2021 |
6.89
|
55,100 | 6.90 | 6.90 | 6.75 | 0 | 0 | 0 |
20/12/2021 |
6.90
|
40,100 | 6.95 | 6.99 | 6.75 | 0 | 0 | 0 |
17/12/2021 |
6.95
|
63,100 | 6.92 | 6.99 | 6.60 | 0 | 0 | 0 |
16/12/2021 |
6.92
|
78,400 | 6.71 | 6.92 | 6.71 | 0 | 0 | 0 |
15/12/2021 |
6.71
|
27,100 | 6.70 | 6.90 | 6.53 | 0 | 0 | 0 |
14/12/2021 |
6.70
|
78,400 | 6.86 | 7.20 | 6.70 | 0 | 0 | 0 |
13/12/2021 |
6.86
|
39,700 | 6.70 | 6.98 | 6.40 | 0 | 0 | 0 |
10/12/2021 |
6.70
|
23,100 | 6.90 | 6.90 | 6.61 | 0 | 0 | 0 |
09/12/2021 |
6.90
|
35,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
08/12/2021 |
6.80
|
19,500 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
07/12/2021 |
6.80
|
53,000 | 6.47 | 6.92 | 6.60 | 0 | 0 | 0 |
06/12/2021 |
6.47
|
90,600 | 6.95 | 6.95 | 6.47 | 0 | 0 | 0 |
03/12/2021 |
6.95
|
50,500 | 7.20 | 7.30 | 6.93 | 0 | 0 | 0 |
02/12/2021 |
7.20
|
53,600 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
01/12/2021 |
7.10
|
104,600 | 7.12 | 7.12 | 6.80 | 0 | 0 | 0 |
30/11/2021 |
7.12
|
68,100 | 7.45 | 7.45 | 7.04 | 0 | 2,500 | -0.0 |
29/11/2021 |
7.45
|
73,800 | 7.29 | 7.65 | 7.10 | 0 | 0 | 0 |
26/11/2021 |
7.29
|
113,400 | 6.82 | 7.29 | 6.85 | 0 | 0 | 0 |
25/11/2021 |
6.82
|
98,200 | 7.30 | 7.30 | 6.79 | 2,500 | 0 | 0.0 |