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) |
-0.40 | -10.26% | 627,000 | 30,100 | 0.1 |
3.20
4.50
3.50
|
2 tháng
(2024-07-22) |
0.20 | 6.06% | 800,300 | 30,100 | 0.1 |
3.10
4.50
3.50
|
3 tháng
(2024-06-21) |
-0.30 | -7.89% | 1,112,200 | 30,100 | 0.1 |
3.10
4.50
3.50
|
6 tháng
(2024-03-25) |
0.10 | 2.94% | 2,079,300 | 28,100 | 0.1 |
2.90
4.50
3.50
|
12 tháng
(2023-09-25) |
-0.10 | -2.78% | 2,140,100 | 28,100 | 0.1 |
2.90
4.50
3.50
|
24 tháng
(2022-09-30) |
-0.30 | -7.89% | 2,729,632 | 45,400 | 0.2 |
2.40
4.90
3.50
|
36 tháng
(2021-10-05) |
-1.60 | -31.37% | 6,325,110 | 284,100 | 1.7 |
2.40
9.20
3.50
|
60 tháng
(2019-10-16) |
-5.30 | -60.23% | 11,537,989 | -231,939 | -0.7 |
2.40
9.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
6
|
3,600 | 6.10 | 6.40 | 5.80 | 0 | 100 | -0.0 |
25/04/2022 |
6.10
|
5,500 | 6.10 | 6.10 | 6.10 | 0 | 600 | -0.0 |
22/04/2022 |
6.10
|
4,200 | 6 | 6.20 | 6 | 0 | 1,600 | -0.0 |
21/04/2022 |
6
|
14,300 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
20/04/2022 |
6.50
|
7,200 | 6 | 6.50 | 6 | 0 | 0 | 0 |
19/04/2022 |
6
|
16,400 | 6 | 6.30 | 6 | 0 | 0 | 0 |
18/04/2022 |
6
|
3,300 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
15/04/2022 |
6.30
|
1,700 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
14/04/2022 |
6.80
|
800 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
13/04/2022 |
6.40
|
3,400 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
12/04/2022 |
6.50
|
12,600 | 6.80 | 6.80 | 6.50 | 0 | 1,100 | -0.0 |
08/04/2022 |
6.80
|
2,400 | 6.80 | 6.80 | 6.70 | 0 | 100 | -0.0 |
07/04/2022 |
6.80
|
3,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
06/04/2022 |
6.90
|
5,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
05/04/2022 |
6.90
|
2,300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
04/04/2022 |
7.10
|
3,200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
01/04/2022 |
7.10
|
1,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
31/03/2022 |
7.20
|
500 | 7 | 7.20 | 7 | 0 | 0 | 0 |
30/03/2022 |
7
|
11,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
29/03/2022 |
7.10
|
6,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
28/03/2022 |
7.10
|
10,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
25/03/2022 |
7.20
|
10,100 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
24/03/2022 |
7.20
|
23,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
23/03/2022 |
7.30
|
11,419 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
22/03/2022 |
7.30
|
11,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
21/03/2022 |
7.10
|
5,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
18/03/2022 |
7.30
|
3,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
17/03/2022 |
7.30
|
18,200 | 7.10 | 7.30 | 6.70 | 0 | 2,700 | -0.0 |
16/03/2022 |
7.10
|
16,000 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
15/03/2022 |
7.20
|
4,000 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
14/03/2022 |
7.20
|
11,100 | 7.70 | 7.70 | 7.10 | 0 | 1,100 | -0.0 |
11/03/2022 |
7.70
|
12,300 | 7.90 | 8.20 | 7.20 | 0 | 0 | 0 |
10/03/2022 |
7.90
|
20,300 | 7.50 | 8.20 | 7.40 | 0 | 0 | 0 |
09/03/2022 |
7.50
|
13,200 | 7.60 | 8.20 | 7.10 | 1,300 | 0 | 0.0 |
08/03/2022 |
7.60
|
72,420 | 7 | 7.70 | 7 | 0 | 0 | 0 |
07/03/2022 |
7
|
16,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
04/03/2022 |
7
|
22,500 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
03/03/2022 |
6.80
|
17,800 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
02/03/2022 |
6.80
|
3,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
01/03/2022 |
7
|
8,100 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
28/02/2022 |
7.20
|
23,600 | 6.60 | 7.20 | 6.70 | 0 | 0 | 0 |
25/02/2022 |
6.60
|
5,900 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
24/02/2022 |
6.50
|
10,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
23/02/2022 |
6.70
|
3,000 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
22/02/2022 |
6.70
|
12,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
21/02/2022 |
6.80
|
22,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
18/02/2022 |
6.90
|
7,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
17/02/2022 |
6.80
|
8,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
16/02/2022 |
6.80
|
4,800 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
15/02/2022 |
6.60
|
2,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
14/02/2022 |
6.60
|
5,300 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
11/02/2022 |
6.60
|
8,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
10/02/2022 |
6.60
|
4,400 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
09/02/2022 |
7.10
|
1,000 | 6.80 | 7.10 | 7.10 | 0 | 0 | 0 |
08/02/2022 |
6.80
|
5,900 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
07/02/2022 |
7.10
|
19,200 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
28/01/2022 |
7.50
|
100 | 6.90 | 7.50 | 7.50 | 0 | 0 | 0 |
27/01/2022 |
6.90
|
2,200 | 6.50 | 6.90 | 6.20 | 0 | 0 | 0 |
26/01/2022 |
6.50
|
3,900 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
25/01/2022 |
6.70
|
1,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
24/01/2022 |
6.70
|
8,600 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
21/01/2022 |
6.80
|
12,500 | 6.30 | 6.90 | 6.40 | 0 | 0 | 0 |
20/01/2022 |
6.30
|
6,200 | 5.80 | 6.30 | 6 | 0 | 0 | 0 |
19/01/2022 |
5.80
|
6,300 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
18/01/2022 |
6.10
|
13,800 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
17/01/2022 |
6.70
|
6,400 | 7.30 | 7.60 | 6.70 | 0 | 0 | 0 |
14/01/2022 |
7.30
|
3,900 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
13/01/2022 |
7.40
|
12,420 | 7.30 | 7.80 | 7.20 | 1,000 | 0 | 0.0 |
12/01/2022 |
7.30
|
14,300 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
11/01/2022 |
7.90
|
27,100 | 8.30 | 8.30 | 7.80 | 0 | 400 | -0.0 |
10/01/2022 |
8.30
|
60,900 | 7.70 | 8.40 | 7.80 | 0 | 6,000 | -0.0 |
07/01/2022 |
7.70
|
30,900 | 8 | 8 | 7.40 | 0 | 13,800 | -0.1 |
06/01/2022 |
8
|
30,800 | 7.90 | 8 | 7.30 | 400 | 1,500 | -0.0 |
05/01/2022 |
7.90
|
9,300 | 8 | 8 | 7.70 | 1,000 | 1,400 | -0.0 |
04/01/2022 |
8
|
24,700 | 7.80 | 8 | 7.40 | 2,000 | 0 | 0.0 |
31/12/2021 |
7.80
|
18,100 | 7.70 | 8.20 | 7.50 | 4,900 | 0 | 0.0 |
30/12/2021 |
7.70
|
5,500 | 8.40 | 8.50 | 7.60 | 300 | 0 | 0.0 |
29/12/2021 |
8.40
|
43,400 | 7.70 | 8.40 | 7.40 | 8,500 | 10,000 | -0.0 |
28/12/2021 |
7.70
|
23,800 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
27/12/2021 |
8.20
|
14,200 | 8.20 | 8.30 | 7.60 | 0 | 0 | 0 |
24/12/2021 |
8.20
|
28,100 | 8.80 | 9 | 8 | 0 | 0 | 0 |
23/12/2021 |
8.80
|
42,200 | 9.20 | 9.20 | 8.30 | 0 | 20,300 | -0.2 |
22/12/2021 |
9.20
|
44,200 | 8.70 | 9.30 | 8.50 | 900 | 0 | 0.0 |
21/12/2021 |
8.70
|
121,110 | 8 | 8.80 | 8.40 | 1,000 | 0 | 0.0 |
20/12/2021 |
8
|
328,309 | 7.30 | 8 | 6.70 | 280,800 | 400 | 1.9 |
17/12/2021 |
7.30
|
16,300 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
16/12/2021 |
7.20
|
2,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
15/12/2021 |
7.30
|
3,800 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
14/12/2021 |
7.10
|
1,600 | 7.50 | 7.60 | 7.10 | 0 | 0 | 0 |
13/12/2021 |
7.50
|
4,300 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
10/12/2021 |
7.70
|
100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
09/12/2021 |
7.90
|
2,000 | 7.50 | 7.90 | 7.50 | 700 | 0 | 0.0 |
08/12/2021 |
7.50
|
200 | 8 | 8 | 7.50 | 0 | 0 | 0 |
07/12/2021 |
8
|
200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
06/12/2021 |
7.80
|
9,500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
03/12/2021 |
7.80
|
18,000 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
02/12/2021 |
7.90
|
12,600 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
01/12/2021 |
7.50
|
13,900 | 8 | 8 | 7.50 | 0 | 0 | 0 |
30/11/2021 |
8
|
7,100 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
29/11/2021 |
7.80
|
4,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |