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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
5.10
|
14,000 | 5 | 5.50 | 4.80 | 0 | 0 | 0 |
25/04/2022 |
4.90
|
11,100 | 5.70 | 5.90 | 4.90 | 0 | 0 | 0 |
22/04/2022 |
6
|
19,500 | 6 | 6.30 | 5.10 | 0 | 0 | 0 |
21/04/2022 |
5.90
|
10,600 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |
20/04/2022 |
6.80
|
3,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
19/04/2022 |
6.70
|
1,300 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
18/04/2022 |
6.90
|
1,300 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
15/04/2022 |
7
|
1,500 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
14/04/2022 |
7.10
|
4,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
13/04/2022 |
6.90
|
5,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
12/04/2022 |
7.20
|
4,400 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
08/04/2022 |
7.50
|
20,900 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
07/04/2022 |
7.70
|
3,601 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
06/04/2022 |
7.80
|
1,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
05/04/2022 |
7.80
|
3,600 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
04/04/2022 |
7.90
|
26,501 | 8 | 8 | 7.70 | 0 | 0 | 0 |
01/04/2022 |
8.10
|
7,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
31/03/2022 |
7.80
|
5,601 | 8 | 8.90 | 7.70 | 0 | 0 | 0 |
30/03/2022 |
8.10
|
16,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
29/03/2022 |
8.30
|
23,400 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
28/03/2022 |
8.20
|
11,500 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
25/03/2022 |
8.10
|
36,700 | 8 | 8.50 | 8 | 0 | 0 | 0 |
24/03/2022 |
8.20
|
8,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
23/03/2022 |
8.30
|
15,600 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
22/03/2022 |
8.30
|
37,400 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
21/03/2022 |
8.10
|
17,300 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
18/03/2022 |
8.30
|
21,400 | 8 | 8.30 | 8 | 0 | 0 | 0 |
17/03/2022 |
8.20
|
1,900 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
16/03/2022 |
8
|
13,500 | 8 | 8.20 | 8 | 0 | 0 | 0 |
15/03/2022 |
8
|
9,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
14/03/2022 |
8
|
12,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
11/03/2022 |
7.90
|
43,400 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
10/03/2022 |
8
|
13,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
09/03/2022 |
7.60
|
14,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
08/03/2022 |
7.70
|
9,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
07/03/2022 |
7.90
|
9,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
04/03/2022 |
7.90
|
1,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
03/03/2022 |
7.90
|
6,100 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
02/03/2022 |
7.90
|
2,200 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
01/03/2022 |
8.10
|
11,100 | 8.10 | 8.80 | 7.90 | 0 | 0 | 0 |
28/02/2022 |
7.70
|
1,500 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
25/02/2022 |
8
|
9,300 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
24/02/2022 |
8
|
1,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
23/02/2022 |
7.90
|
36,100 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
22/02/2022 |
7.60
|
900 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
21/02/2022 |
7.70
|
2,400 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
18/02/2022 |
8.10
|
11,400 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
17/02/2022 |
7.90
|
2,900 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
16/02/2022 |
7.80
|
6,000 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
15/02/2022 |
8
|
1,800 | 7 | 8.40 | 7 | 0 | 0 | 0 |
14/02/2022 |
7.90
|
13,100 | 7.60 | 8.30 | 7.60 | 0 | 0 | 0 |
11/02/2022 |
8.30
|
3,300 | 8.10 | 8.30 | 7.20 | 0 | 0 | 0 |
10/02/2022 |
8.10
|
1,600 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
09/02/2022 |
8.30
|
1,100 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
08/02/2022 |
8.20
|
3,400 | 8.80 | 9 | 8.20 | 0 | 0 | 0 |
07/02/2022 |
8.20
|
12,500 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
28/01/2022 |
8.50
|
2,000 | 7.60 | 9.40 | 7.60 | 0 | 0 | 0 |
27/01/2022 |
8.10
|
1,300 | 8.60 | 9.40 | 7.60 | 0 | 0 | 0 |
26/01/2022 |
8.10
|
1,500 | 8.70 | 8.90 | 8.10 | 0 | 0 | 0 |
25/01/2022 |
7.80
|
7,200 | 7.40 | 9.50 | 7.40 | 0 | 0 | 0 |
24/01/2022 |
8.90
|
2,000 | 7.70 | 8.90 | 7.70 | 0 | 0 | 0 |
21/01/2022 |
8.90
|
3,500 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
20/01/2022 |
8.50
|
27,100 | 6.40 | 8.50 | 6.40 | 0 | 0 | 0 |
19/01/2022 |
9
|
51,100 | 7.10 | 9.10 | 7.10 | 0 | 0 | 0 |
18/01/2022 |
8
|
6,000 | 8.50 | 8.50 | 7.60 | 0 | 0 | 0 |
17/01/2022 |
7.70
|
7,300 | 8.90 | 8.90 | 7.70 | 0 | 0 | 0 |
14/01/2022 |
8.60
|
15,201 | 8.80 | 8.90 | 7.80 | 0 | 0 | 0 |
13/01/2022 |
8.90
|
8,600 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
12/01/2022 |
8.90
|
22,901 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
11/01/2022 |
9
|
15,500 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
10/01/2022 |
8.90
|
33,600 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
07/01/2022 |
9.20
|
15,750 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
06/01/2022 |
9.30
|
6,100 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
05/01/2022 |
8.90
|
9,700 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
04/01/2022 |
9.60
|
7,600 | 8.60 | 9.90 | 8.60 | 0 | 0 | 0 |
31/12/2021 |
9.50
|
4,300 | 8.50 | 9.90 | 8.50 | 0 | 0 | 0 |
30/12/2021 |
9.60
|
44,010 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
29/12/2021 |
9.10
|
30,738 | 8.70 | 9.30 | 8.60 | 0 | 0 | 0 |
28/12/2021 |
8.60
|
13,500 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 |
27/12/2021 |
8.50
|
13,300 | 9.10 | 9.30 | 8.50 | 0 | 0 | 0 |
24/12/2021 |
8.50
|
14,610 | 9 | 9 | 8.30 | 0 | 0 | 0 |
23/12/2021 |
8.70
|
7,800 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
22/12/2021 |
8.60
|
16,700 | 8.90 | 9.20 | 8.20 | 0 | 0 | 0 |
21/12/2021 |
8.90
|
9,400 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
20/12/2021 |
8.90
|
9,410 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
17/12/2021 |
8.70
|
28,500 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
16/12/2021 |
8.80
|
17,000 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
15/12/2021 |
9
|
11,800 | 8.20 | 9.60 | 8.20 | 0 | 0 | 0 |
14/12/2021 |
9.20
|
28,800 | 10.10 | 10.10 | 8.70 | 0 | 0 | 0 |
13/12/2021 |
9.50
|
16,500 | 8.50 | 10.10 | 8.50 | 0 | 0 | 0 |
10/12/2021 |
9.90
|
14,300 | 10.30 | 10.40 | 9.50 | 0 | 0 | 0 |
09/12/2021 |
10.50
|
77,020 | 10.60 | 10.60 | 9.50 | 0 | 0 | 0 |
08/12/2021 |
9.50
|
32,901 | 8.80 | 9.50 | 8.70 | 0 | 0 | 0 |
07/12/2021 |
8.50
|
8,600 | 8.60 | 8.80 | 8.10 | 0 | 0 | 0 |
06/12/2021 |
8.60
|
15,900 | 8 | 9.80 | 8 | 0 | 0 | 0 |
03/12/2021 |
9.20
|
13,210 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
02/12/2021 |
9.50
|
9,300 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
01/12/2021 |
9.50
|
20,200 | 9.70 | 10.20 | 9.40 | 0 | 0 | 0 |
30/11/2021 |
9.70
|
21,700 | 10.10 | 10.20 | 9.40 | 0 | 0 | 0 |
29/11/2021 |
9.80
|
19,800 | 9.20 | 9.90 | 8.50 | 0 | 0 | 0 |