Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 600 | 0 | 0 |
5.60
5.60
5.60
|
2 tháng
(2024-07-22) |
0.20 | 3.70% | 13,600 | 0 | 0 |
5
5.80
5.60
|
3 tháng
(2024-06-24) |
0.90 | 19.15% | 128,000 | -7,000 | -0.0 |
4.70
6.20
5.60
|
6 tháng
(2024-03-25) |
1 | 21.74% | 610,600 | -7,900 | -0.0 |
4.30
6.20
5.60
|
12 tháng
(2023-09-26) |
1.10 | 24.44% | 2,293,500 | -600 | -0.0 |
4.10
6.20
5.60
|
24 tháng
(2022-10-03) |
-0.90 | -13.85% | 3,223,517 | -1,700 | -0.0 |
4.10
6.50
5.60
|
36 tháng
(2021-10-06) |
-2.50 | -30.86% | 4,111,374 | 7,800 | 0.1 |
4.10
14.70
5.60
|
60 tháng
(2019-10-17) |
-3.40 | -37.78% | 4,329,632 | 7,000 | 0.1 |
4.10
14.70
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
9.40
|
1,600 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
26/04/2022 |
9.40
|
900 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
25/04/2022 |
9.50
|
100 | 9.10 | 9.50 | 9.50 | 0 | 0 | 0 |
22/04/2022 |
9.10
|
2,300 | 8.90 | 9.30 | 8.20 | 0 | 0 | 0 |
21/04/2022 |
8.90
|
500 | 9 | 9 | 8.30 | 0 | 0 | 0 |
20/04/2022 |
9
|
800 | 9 | 9 | 8.30 | 0 | 0 | 0 |
19/04/2022 |
9
|
1,500 | 8.70 | 9 | 8.30 | 0 | 0 | 0 |
18/04/2022 |
8.70
|
700 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
15/04/2022 |
9.10
|
400 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
14/04/2022 |
9.20
|
1,300 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
13/04/2022 |
9.10
|
1,900 | 9.10 | 9.20 | 9.10 | 0 | 400 | -0.0 |
12/04/2022 |
9.10
|
3,500 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
08/04/2022 |
9.10
|
700 | 9.60 | 9.80 | 9.10 | 0 | 0 | 0 |
07/04/2022 |
9.60
|
5,000 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
06/04/2022 |
9.90
|
5,200 | 9.70 | 9.90 | 9.20 | 0 | 0 | 0 |
05/04/2022 |
9.70
|
200 | 9.30 | 9.80 | 9.70 | 0 | 0 | 0 |
04/04/2022 |
9.30
|
6,100 | 9.20 | 9.70 | 9 | 100 | 0 | 0.0 |
01/04/2022 |
9.20
|
900 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
31/03/2022 |
9.80
|
100 | 9.20 | 9.80 | 9.80 | 0 | 0 | 0 |
30/03/2022 |
9.20
|
5,500 | 9.80 | 9.80 | 9.20 | 100 | 0 | 0.0 |
29/03/2022 |
9.80
|
400 | 9.70 | 9.80 | 9 | 0 | 0 | 0 |
28/03/2022 |
9.70
|
6,400 | 10 | 10 | 9.70 | 700 | 0 | 0.0 |
25/03/2022 |
10
|
20,700 | 9.30 | 10.20 | 9.70 | 6,700 | 0 | 0.1 |
24/03/2022 |
9.30
|
2,000 | 9.50 | 9.80 | 9.30 | 0 | 0 | 0 |
23/03/2022 |
9.50
|
7,300 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 |
22/03/2022 |
9.40
|
10,000 | 9.70 | 9.90 | 9.40 | 0 | 0 | 0 |
21/03/2022 |
9.70
|
2,000 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
18/03/2022 |
10.10
|
1,800 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
17/03/2022 |
10.50
|
4,500 | 10.40 | 10.50 | 9.50 | 0 | 0 | 0 |
16/03/2022 |
10.40
|
10,800 | 10 | 10.40 | 9.40 | 0 | 0 | 0 |
15/03/2022 |
10
|
14,600 | 9.10 | 10 | 9 | 0 | 0 | 0 |
14/03/2022 |
9.10
|
4,600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
11/03/2022 |
9.10
|
3,600 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
10/03/2022 |
9.10
|
8,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
09/03/2022 |
9.10
|
3,200 | 9 | 9.10 | 9 | 0 | 600 | -0.0 |
08/03/2022 |
9
|
6,400 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
07/03/2022 |
8.90
|
9,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
04/03/2022 |
9
|
8,700 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
03/03/2022 |
9.20
|
15,600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
02/03/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
01/03/2022 |
9.30
|
800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
28/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
25/02/2022 |
9.20
|
1,000 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
24/02/2022 |
9.20
|
1,400 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
23/02/2022 |
9.20
|
1,600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
22/02/2022 |
9.30
|
900 | 9 | 9.30 | 8.70 | 0 | 0 | 0 |
21/02/2022 |
9
|
1,900 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
18/02/2022 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
17/02/2022 |
9
|
1,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
16/02/2022 |
9.10
|
4,100 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
15/02/2022 |
9.40
|
1,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
14/02/2022 |
9.40
|
1,200 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
11/02/2022 |
9.40
|
200 | 9 | 9.40 | 9.40 | 0 | 0 | 0 |
10/02/2022 |
9
|
4,700 | 8.80 | 9.50 | 9 | 0 | 0 | 0 |
09/02/2022 |
8.80
|
300 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
08/02/2022 |
9.40
|
2,400 | 9.20 | 9.40 | 8.50 | 0 | 0 | 0 |
07/02/2022 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
28/01/2022 |
9.20
|
200 | 8.80 | 9.20 | 9.20 | 0 | 0 | 0 |
27/01/2022 |
8.80
|
1,500 | 9.50 | 9.50 | 8.80 | 0 | 400 | -0.0 |
26/01/2022 |
9.50
|
300 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
25/01/2022 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
24/01/2022 |
9.70
|
1,500 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
21/01/2022 |
9.70
|
1,100 | 9.60 | 9.70 | 9.10 | 0 | 0 | 0 |
20/01/2022 |
9.60
|
2,200 | 9 | 9.70 | 8.40 | 0 | 0 | 0 |
19/01/2022 |
9
|
300 | 10 | 10 | 9 | 0 | 0 | 0 |
18/01/2022 |
10
|
600 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
17/01/2022 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
14/01/2022 |
10.10
|
1,700 | 9.50 | 10.20 | 9 | 0 | 0 | 0 |
13/01/2022 |
9.50
|
2,700 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
12/01/2022 |
10.20
|
1,600 | 10.30 | 10.30 | 9.30 | 0 | 0 | 0 |
11/01/2022 |
10.30
|
1,100 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
10/01/2022 |
10.50
|
3,000 | 10.20 | 10.50 | 9.70 | 0 | 200 | -0.0 |
07/01/2022 |
10.20
|
3,300 | 10.20 | 10.20 | 10 | 0 | 800 | -0.0 |
06/01/2022 |
10.20
|
300 | 10.30 | 10.30 | 10.10 | 0 | 100 | -0.0 |
05/01/2022 |
10.30
|
1,500 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
04/01/2022 |
10.50
|
900 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
31/12/2021 |
10.60
|
2,800 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
30/12/2021 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
29/12/2021 |
10.60
|
1,100 | 10.50 | 10.60 | 9.90 | 0 | 0 | 0 |
28/12/2021 |
10.50
|
9,800 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
27/12/2021 |
10.70
|
3,800 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
24/12/2021 |
10.70
|
100 | 10.50 | 10.70 | 10.70 | 0 | 0 | 0 |
23/12/2021 |
10.50
|
700 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
22/12/2021 |
10.70
|
1,400 | 10.90 | 10.90 | 10.10 | 0 | 0 | 0 |
21/12/2021 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
20/12/2021 |
10.90
|
2,100 | 10.50 | 11 | 10.80 | 0 | 0 | 0 |
17/12/2021 |
10.50
|
200 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
16/12/2021 |
10.70
|
2,000 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
15/12/2021 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
14/12/2021 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
13/12/2021 |
10.70
|
1,900 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 |
10/12/2021 |
11.20
|
100 | 11 | 11.20 | 11.20 | 0 | 0 | 0 |
09/12/2021 |
11
|
200 | 10.80 | 11.30 | 11 | 0 | 0 | 0 |
08/12/2021 |
10.80
|
200 | 10.20 | 10.80 | 10.80 | 0 | 0 | 0 |
07/12/2021 |
10.20
|
4,100 | 10.20 | 10.90 | 10.20 | 0 | 0 | 0 |
06/12/2021 |
10.20
|
11,200 | 11 | 11 | 10.20 | 0 | 0 | 0 |
03/12/2021 |
11
|
1,600 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |
02/12/2021 |
11.30
|
1,600 | 11.60 | 11.60 | 10.90 | 0 | 0 | 0 |
01/12/2021 |
11.60
|
2,410 | 11.70 | 11.70 | 11 | 200 | 0 | 0.0 |
30/11/2021 |
11.70
|
7,500 | 11.70 | 11.70 | 10.60 | 300 | 0 | 0.0 |