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) |
0.70 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
4.20
|
28,200 | 4.10 | 4.50 | 4.10 | 0 | 1,100 | -0.0 |
22/04/2022 |
4.10
|
62,000 | 4 | 4.30 | 3.40 | 0 | 2,900 | -0.0 |
21/04/2022 |
4
|
98,100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
20/04/2022 |
4.20
|
73,610 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
19/04/2022 |
4.60
|
75,500 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 |
18/04/2022 |
5.10
|
75,200 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
15/04/2022 |
5.70
|
9,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
14/04/2022 |
6
|
95,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
13/04/2022 |
5.80
|
108,810 | 5.80 | 6.20 | 5.20 | 0 | 0 | 0 |
12/04/2022 |
5.80
|
52,600 | 6.30 | 6.60 | 5.80 | 0 | 2,100 | -0.0 |
08/04/2022 |
6.30
|
42,000 | 6.50 | 6.60 | 6 | 0 | 0 | 0 |
07/04/2022 |
6.50
|
29,715 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
06/04/2022 |
6.80
|
73,434 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
05/04/2022 |
6.60
|
39,707 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
04/04/2022 |
6.90
|
30,802 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
01/04/2022 |
6.80
|
87,000 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
31/03/2022 |
6.80
|
117,105 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
30/03/2022 |
6.90
|
172,700 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
29/03/2022 |
7.20
|
108,200 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
28/03/2022 |
7.10
|
169,600 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
25/03/2022 |
7.30
|
92,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
24/03/2022 |
7.30
|
116,006 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
23/03/2022 |
7.30
|
262,819 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
22/03/2022 |
7.40
|
89,434 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
21/03/2022 |
7.30
|
154,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
18/03/2022 |
7.30
|
135,000 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
17/03/2022 |
7.40
|
111,600 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
16/03/2022 |
7.40
|
112,436 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
15/03/2022 |
7.40
|
71,500 | 7 | 7.50 | 6.80 | 0 | 10,000 | -0.1 |
14/03/2022 |
7
|
174,100 | 7.30 | 7.70 | 6.90 | 0 | 6,800 | -0.0 |
11/03/2022 |
7.30
|
417,896 | 8 | 8 | 7.20 | 0 | 4,000 | -0.0 |
10/03/2022 |
8
|
221,200 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
09/03/2022 |
8
|
280,105 | 7.80 | 8.70 | 7.70 | 16,800 | 0 | 0.1 |
08/03/2022 |
7.80
|
947,927 | 6.80 | 7.80 | 6.60 | 0 | 0 | 0 |
07/03/2022 |
6.80
|
150,400 | 6.70 | 6.90 | 6.70 | 4,000 | 0 | 0.0 |
04/03/2022 |
6.70
|
133,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
03/03/2022 |
6.70
|
89,200 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
02/03/2022 |
6.50
|
66,982 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
01/03/2022 |
6.70
|
140,500 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
28/02/2022 |
6.50
|
55,954 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
25/02/2022 |
6.40
|
67,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
24/02/2022 |
6.40
|
281,430 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
23/02/2022 |
6.70
|
44,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
22/02/2022 |
6.80
|
123,277 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
21/02/2022 |
7.10
|
294,600 | 6.40 | 7.30 | 6.30 | 0 | 0 | 0 |
18/02/2022 |
6.40
|
59,400 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
17/02/2022 |
6.40
|
35,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
16/02/2022 |
6.50
|
97,440 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
15/02/2022 |
6.30
|
30,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
14/02/2022 |
6.50
|
23,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
11/02/2022 |
6.60
|
70,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
10/02/2022 |
6.70
|
31,100 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
09/02/2022 |
6.70
|
55,700 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
08/02/2022 |
6.50
|
67,319 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
07/02/2022 |
6.70
|
72,900 | 6.10 | 6.70 | 6.20 | 0 | 0 | 0 |
28/01/2022 |
6.10
|
45,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
27/01/2022 |
6
|
27,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
26/01/2022 |
6
|
20,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
25/01/2022 |
6
|
51,800 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
24/01/2022 |
6.10
|
71,700 | 6.70 | 6.80 | 5.80 | 0 | 0 | 0 |
21/01/2022 |
6.70
|
54,800 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
20/01/2022 |
6.80
|
51,100 | 6.20 | 6.90 | 6.10 | 0 | 0 | 0 |
19/01/2022 |
6.20
|
73,900 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
18/01/2022 |
6.30
|
108,500 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
17/01/2022 |
6.70
|
75,000 | 7 | 7.40 | 6.70 | 0 | 0 | 0 |
14/01/2022 |
7
|
76,920 | 7 | 7.30 | 6.10 | 0 | 0 | 0 |
13/01/2022 |
7
|
503,700 | 8 | 8.10 | 6.80 | 0 | 0 | 0 |
12/01/2022 |
8
|
231,200 | 8.60 | 8.60 | 7.60 | 0 | 0 | 0 |
11/01/2022 |
8.60
|
193,043 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
10/01/2022 |
8.90
|
443,750 | 8.30 | 9.50 | 8.10 | 0 | 0 | 0 |
07/01/2022 |
8.30
|
282,860 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
06/01/2022 |
8.20
|
334,243 | 7.90 | 8.50 | 7.70 | 0 | 0 | 0 |
05/01/2022 |
7.90
|
231,900 | 7.90 | 8.20 | 7.60 | 0 | 0 | 0 |
04/01/2022 |
7.90
|
93,300 | 7.90 | 8.20 | 7.60 | 0 | 0 | 0 |
31/12/2021 |
7.90
|
186,137 | 8 | 8 | 7.60 | 0 | 200 | -0.0 |
30/12/2021 |
8
|
158,900 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
29/12/2021 |
8.40
|
190,200 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
28/12/2021 |
8.40
|
842,600 | 7.40 | 8.50 | 7.20 | 0 | 0 | 0 |
27/12/2021 |
7.40
|
154,200 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
24/12/2021 |
7.70
|
176,900 | 7.80 | 7.90 | 7.30 | 100 | 0 | 0.0 |
23/12/2021 |
7.80
|
332,501 | 7.70 | 8.30 | 7.50 | 0 | 0 | 0 |
22/12/2021 |
7.70
|
615,951 | 7 | 7.90 | 6.90 | 0 | 0 | 0 |
21/12/2021 |
7
|
102,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
20/12/2021 |
7.10
|
76,300 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
17/12/2021 |
7.20
|
272,800 | 6.90 | 7.60 | 6.90 | 100 | 0 | 0.0 |
16/12/2021 |
6.90
|
153,500 | 7 | 7 | 6.70 | 0 | 5,000 | -0.0 |
15/12/2021 |
7
|
131,300 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
14/12/2021 |
7.10
|
126,733 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
13/12/2021 |
7.20
|
135,250 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
10/12/2021 |
7.10
|
95,929 | 7.20 | 7.20 | 6.90 | 0 | 2,800 | -0.0 |
09/12/2021 |
7.20
|
90,500 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
08/12/2021 |
7.20
|
109,131 | 7 | 7.30 | 6.80 | 0 | 10,600 | -0.1 |
07/12/2021 |
7
|
187,210 | 7 | 7.20 | 6.50 | 5,000 | 9,500 | -0.0 |
06/12/2021 |
7
|
201,360 | 7.60 | 7.60 | 6.70 | 0 | 0 | 0 |
03/12/2021 |
7.60
|
202,200 | 7.90 | 8.40 | 7.60 | 0 | 0 | 0 |
02/12/2021 |
7.90
|
471,433 | 7.50 | 7.90 | 7.40 | 7,800 | 0 | 0.1 |
01/12/2021 |
7.50
|
210,400 | 7 | 7.50 | 7 | 15,100 | 0 | 0.1 |
30/11/2021 |
7
|
149,077 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
29/11/2021 |
7.10
|
183,208 | 6.90 | 7.40 | 6.50 | 0 | 0 | 0 |
26/11/2021 |
6.90
|
119,000 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |