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 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6.40
|
4,600 | 6.30 | 6.40 | 5.50 | 0 | 100 | -0.0 |
25/04/2022 |
5.90
|
3,700 | 5.90 | 6.30 | 5.90 | 0 | 800 | -0.0 |
22/04/2022 |
5.90
|
19,300 | 5.90 | 6.50 | 5.90 | 0 | 2,200 | -0.0 |
21/04/2022 |
6
|
22,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
20/04/2022 |
6.50
|
9,400 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
19/04/2022 |
7.20
|
8,600 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
18/04/2022 |
7.20
|
23,100 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
15/04/2022 |
7.40
|
4,200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
14/04/2022 |
7.30
|
1,250 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
13/04/2022 |
7.30
|
3,542 | 7.20 | 7.30 | 7.20 | 0 | 600 | -0.0 |
12/04/2022 |
7.70
|
7,700 | 7.60 | 7.70 | 7.20 | 0 | 1,500 | -0.0 |
08/04/2022 |
7.70
|
5,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
07/04/2022 |
7.70
|
39,703 | 8 | 8 | 7.70 | 0 | 0 | 0 |
06/04/2022 |
8.10
|
24,378 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
05/04/2022 |
8.20
|
39,402 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
04/04/2022 |
8.40
|
43,908 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
01/04/2022 |
8.40
|
99,100 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
31/03/2022 |
8.60
|
90,700 | 8 | 8.70 | 8 | 0 | 0 | 0 |
30/03/2022 |
8
|
107,800 | 7.90 | 8.70 | 7.90 | 600 | 0 | 0.0 |
29/03/2022 |
8
|
35,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
28/03/2022 |
8.20
|
85,820 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
25/03/2022 |
8
|
129,300 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
24/03/2022 |
7.80
|
95,135 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
23/03/2022 |
7.70
|
16,225 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
22/03/2022 |
7.80
|
22,158 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
21/03/2022 |
7.80
|
46,800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
18/03/2022 |
7.60
|
62,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
17/03/2022 |
7.60
|
10,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
16/03/2022 |
7.60
|
29,330 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
15/03/2022 |
7.80
|
4,600 | 8 | 8 | 7.70 | 0 | 0 | 0 |
14/03/2022 |
8
|
55,500 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
11/03/2022 |
8
|
135,440 | 7.60 | 8.10 | 7.40 | 0 | 0 | 0 |
10/03/2022 |
7.60
|
47,800 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
09/03/2022 |
7.40
|
10,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
08/03/2022 |
7.50
|
21,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
07/03/2022 |
7.40
|
48,601 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
04/03/2022 |
7.30
|
23,409 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
03/03/2022 |
7.30
|
28,300 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
02/03/2022 |
7
|
8,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
01/03/2022 |
7
|
22,410 | 7 | 7.10 | 7 | 0 | 0 | 0 |
28/02/2022 |
7
|
5,700 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
25/02/2022 |
7.10
|
9,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
24/02/2022 |
6.90
|
22,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
23/02/2022 |
7.10
|
16,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
22/02/2022 |
7.10
|
7,100 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
21/02/2022 |
7
|
35,400 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
18/02/2022 |
7.20
|
1,475 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
17/02/2022 |
7.10
|
12,500 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
16/02/2022 |
7.30
|
2,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
15/02/2022 |
7.30
|
2,419 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
14/02/2022 |
7
|
2,200 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
11/02/2022 |
7.30
|
2,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
10/02/2022 |
7.40
|
46,100 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
09/02/2022 |
7.10
|
612 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
08/02/2022 |
7.40
|
8,100 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
07/02/2022 |
7.20
|
5,300 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
28/01/2022 |
7
|
16,900 | 7 | 7 | 6.40 | 0 | 0 | 0 |
27/01/2022 |
7
|
4,700 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
26/01/2022 |
6.60
|
10,900 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
25/01/2022 |
6.90
|
7,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
24/01/2022 |
7
|
17,800 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
21/01/2022 |
7.70
|
23,050 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
20/01/2022 |
7.40
|
9,220 | 7.40 | 7.40 | 6.40 | 0 | 0 | 0 |
19/01/2022 |
6.90
|
22,900 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
18/01/2022 |
7
|
39,850 | 7.10 | 7.30 | 6.70 | 0 | 0 | 0 |
17/01/2022 |
7.30
|
16,900 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
14/01/2022 |
7.80
|
5,300 | 7.60 | 7.90 | 7.40 | 0 | 200 | -0.0 |
13/01/2022 |
7.60
|
149,800 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
12/01/2022 |
8.20
|
43,900 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
11/01/2022 |
8.40
|
21,300 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
10/01/2022 |
8.40
|
102,075 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
07/01/2022 |
8.20
|
146,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
06/01/2022 |
8.40
|
45,400 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
05/01/2022 |
8.20
|
36,000 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
04/01/2022 |
8.50
|
19,275 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
31/12/2021 |
8.70
|
46,000 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
30/12/2021 |
8.80
|
98,763 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
29/12/2021 |
8.20
|
79,400 | 8 | 8.30 | 8 | 0 | 0 | 0 |
28/12/2021 |
8.20
|
29,200 | 8.20 | 8.20 | 8 | 100 | 0 | 0.0 |
27/12/2021 |
8.20
|
31,700 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
24/12/2021 |
8.20
|
61,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
23/12/2021 |
8.20
|
91,500 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
22/12/2021 |
8.20
|
36,215 | 8.10 | 8.30 | 7.60 | 0 | 0 | 0 |
21/12/2021 |
8.30
|
19,706 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
20/12/2021 |
8.20
|
105,900 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
17/12/2021 |
8.20
|
33,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
16/12/2021 |
8.20
|
22,600 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
15/12/2021 |
8.30
|
37,900 | 8.30 | 8.60 | 8 | 0 | 0 | 0 |
14/12/2021 |
8.30
|
26,306 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
13/12/2021 |
8.50
|
28,973 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
10/12/2021 |
8.50
|
17,700 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
09/12/2021 |
8.50
|
30,300 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
08/12/2021 |
8.50
|
39,500 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
07/12/2021 |
8.70
|
31,780 | 8.50 | 9 | 7.60 | 0 | 0 | 0 |
06/12/2021 |
8.40
|
24,948 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
03/12/2021 |
8.90
|
83,000 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
02/12/2021 |
9.30
|
153,500 | 9 | 9.60 | 8.90 | 0 | 0 | 0 |
01/12/2021 |
9
|
81,309 | 9.60 | 9.80 | 8.80 | 100 | 0 | 0.0 |
30/11/2021 |
9.40
|
86,044 | 9.30 | 10.10 | 9 | 0 | 0 | 0 |
29/11/2021 |
9.40
|
73,600 | 10 | 10.40 | 9.40 | 0 | 0 | 0 |