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) |
0.10 | 3.45% | 2,600 | -1,000 | -0.0 |
2.90
3.30
3
|
2 tháng
(2024-07-22) |
0 | 0% | 7,000 | -1,000 | -0.0 |
2.60
3.30
3
|
3 tháng
(2024-06-21) |
-0.30 | -9.09% | 15,100 | -1,000 | -0.0 |
2.60
3.30
3
|
6 tháng
(2024-03-25) |
0 | 0% | 50,410 | -6,400 | -0.0 |
2.60
3.90
3
|
12 tháng
(2023-09-27) |
-0.50 | -14.29% | 92,756 | -6,900 | -0.0 |
2.60
4.10
3
|
24 tháng
(2022-09-30) |
-1 | -25% | 307,509 | 6,600 | 0.0 |
2.30
4.40
3
|
36 tháng
(2021-10-05) |
-2.10 | -41.18% | 1,349,707 | 6,700 | 0.0 |
2.30
12.30
3
|
60 tháng
(2019-10-16) |
0.70 | 30.43% | 2,242,831 | 6,700 | 0.0 |
2
12.30
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/03/2022 |
11.30
|
16,750 | 12 | 12 | 10 | 0 | 0 | 0 |
11/03/2022 |
12
|
33,335 | 12.30 | 12.30 | 11.20 | 0 | 0 | 0 |
10/03/2022 |
12.30
|
63,250 | 11.60 | 13.30 | 12 | 0 | 0 | 0 |
09/03/2022 |
11.60
|
17,686 | 10.10 | 11.60 | 11.60 | 0 | 0 | 0 |
08/03/2022 |
10.10
|
21,900 | 8.80 | 10.10 | 10 | 0 | 0 | 0 |
07/03/2022 |
8.80
|
21,346 | 7.90 | 8.80 | 7.90 | 0 | 0 | 0 |
04/03/2022 |
7.90
|
12,886 | 7.40 | 7.90 | 7.50 | 0 | 0 | 0 |
03/03/2022 |
7.40
|
8,950 | 7 | 7.40 | 6.50 | 0 | 0 | 0 |
02/03/2022 |
7
|
800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
01/03/2022 |
7
|
7,400 | 7 | 7.20 | 7 | 0 | 0 | 0 |
28/02/2022 |
7
|
10,144 | 6.90 | 7 | 5.90 | 0 | 0 | 0 |
25/02/2022 |
6.90
|
500 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
24/02/2022 |
7.30
|
5,300 | 7.20 | 8 | 7 | 0 | 0 | 0 |
23/02/2022 |
7.20
|
14,620 | 6.30 | 7.20 | 6.50 | 0 | 0 | 0 |
22/02/2022 |
6.30
|
1,300 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
21/02/2022 |
6.90
|
500 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
18/02/2022 |
6.90
|
0 | 7 | 6.90 | 7 | 0 | 0 | 0 |
17/02/2022 |
7
|
5,200 | 6.50 | 7 | 6.80 | 0 | 0 | 0 |
16/02/2022 |
6.50
|
4,600 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
15/02/2022 |
6.80
|
2,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/02/2022 |
6.80
|
1,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
11/02/2022 |
6.80
|
1,000 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
10/02/2022 |
6.50
|
100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
09/02/2022 |
6.70
|
50 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/02/2022 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
07/02/2022 |
6.70
|
2,800 | 6 | 6.90 | 6.70 | 0 | 0 | 0 |
28/01/2022 |
6
|
200 | 7 | 7 | 6 | 0 | 0 | 0 |
27/01/2022 |
7
|
600 | 6.90 | 7 | 5.90 | 0 | 0 | 0 |
26/01/2022 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/01/2022 |
6.90
|
100 | 6.60 | 6.90 | 6.90 | 0 | 0 | 0 |
24/01/2022 |
6.60
|
1,700 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
21/01/2022 |
7.20
|
300 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |
20/01/2022 |
7
|
600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
19/01/2022 |
7.40
|
1,400 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
18/01/2022 |
7.70
|
2,600 | 7 | 7.70 | 7 | 0 | 0 | 0 |
17/01/2022 |
7
|
1,000 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
14/01/2022 |
7.20
|
1,000 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
13/01/2022 |
7.70
|
5,300 | 7 | 7.80 | 7 | 0 | 0 | 0 |
12/01/2022 |
7
|
14,100 | 7.80 | 7.90 | 6.60 | 0 | 0 | 0 |
11/01/2022 |
7.80
|
3,620 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
10/01/2022 |
7.80
|
5,872 | 7.40 | 8 | 7.50 | 0 | 0 | 0 |
07/01/2022 |
7.40
|
7,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
06/01/2022 |
7.30
|
6,150 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
05/01/2022 |
7.20
|
8,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
04/01/2022 |
7.30
|
3,600 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
31/12/2021 |
7.20
|
8,700 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
30/12/2021 |
7.20
|
21,400 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
29/12/2021 |
6.70
|
6,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
28/12/2021 |
6.70
|
3,947 | 6.70 | 6.80 | 6.70 | 100 | 0 | 0.0 |
27/12/2021 |
6.70
|
600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
24/12/2021 |
6.70
|
7,540 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
23/12/2021 |
6.80
|
12,023 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
22/12/2021 |
6.80
|
10,320 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
21/12/2021 |
6.70
|
0 | 6.80 | 6.70 | 6.80 | 0 | 0 | 0 |
20/12/2021 |
6.80
|
600 | 6.70 | 6.80 | 6.20 | 0 | 0 | 0 |
17/12/2021 |
6.70
|
2,800 | 6.90 | 7.40 | 6.70 | 0 | 0 | 0 |
16/12/2021 |
6.90
|
6,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
15/12/2021 |
7.10
|
1,900 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
14/12/2021 |
6.80
|
7,610 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
13/12/2021 |
6.50
|
6,600 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
10/12/2021 |
6.50
|
2,400 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
09/12/2021 |
6.40
|
3,604 | 6.20 | 6.40 | 6.30 | 0 | 0 | 0 |
08/12/2021 |
6.20
|
1,400 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
07/12/2021 |
6.90
|
0 | 6.70 | 6.90 | 6.90 | 0 | 0 | 0 |
06/12/2021 |
6.70
|
3,274 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
03/12/2021 |
7
|
1,715 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
02/12/2021 |
7.10
|
1,060 | 6.90 | 7.10 | 6.40 | 0 | 0 | 0 |
01/12/2021 |
6.90
|
1,300 | 7 | 7 | 6.30 | 0 | 0 | 0 |
30/11/2021 |
7
|
4,450 | 6.50 | 7 | 6.10 | 0 | 0 | 0 |
29/11/2021 |
6.50
|
0 | 6.90 | 6.50 | 6.50 | 0 | 0 | 0 |
26/11/2021 |
6.90
|
2,800 | 7 | 7 | 6 | 0 | 0 | 0 |
25/11/2021 |
7
|
1,120 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
24/11/2021 |
7.20
|
1,039 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
23/11/2021 |
7.30
|
1,000 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
22/11/2021 |
7.30
|
5,820 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
19/11/2021 |
8.50
|
139 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
18/11/2021 |
8.50
|
12,000 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
17/11/2021 |
8.70
|
9,900 | 7.80 | 9.20 | 6.80 | 0 | 0 | 0 |
16/11/2021 |
7.80
|
7,800 | 9.30 | 9.30 | 7.80 | 0 | 0 | 0 |
15/11/2021 |
9.30
|
4,300 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
12/11/2021 |
8.50
|
15,154 | 7.50 | 8.50 | 7.50 | 0 | 0 | 0 |
11/11/2021 |
7.50
|
28,700 | 6.70 | 7.50 | 6.90 | 0 | 0 | 0 |
10/11/2021 |
6.70
|
4,600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
09/11/2021 |
6.70
|
5,100 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
08/11/2021 |
6.30
|
8,200 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
05/11/2021 |
5.50
|
1,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
04/11/2021 |
5.60
|
1,710 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
03/11/2021 |
5.80
|
1,970 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
02/11/2021 |
6.20
|
17,801 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
01/11/2021 |
6.10
|
5,969 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
29/10/2021 |
6.30
|
7,600 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
28/10/2021 |
6.30
|
3,640 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
27/10/2021 |
6.10
|
11,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
26/10/2021 |
6
|
12,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
25/10/2021 |
5.80
|
33,500 | 5.40 | 5.80 | 5.50 | 0 | 0 | 0 |
22/10/2021 |
5.40
|
11,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
21/10/2021 |
5.40
|
5,300 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
20/10/2021 |
5.30
|
4,800 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
19/10/2021 |
5.80
|
12,400 | 5.20 | 5.80 | 5.30 | 0 | 0 | 0 |
18/10/2021 |
5.20
|
2,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |