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) |
22.60 | 156.94% | 3,935,500 | -13,500 | -0.0 |
14.40
42.70
37
|
2 tháng
(2024-07-22) |
29 | 362.50% | 9,425,500 | -134,700 | -1.1 |
7.80
42.70
37
|
3 tháng
(2024-06-21) |
30.40 | 460.61% | 15,852,300 | -139,300 | -1.2 |
6.60
42.70
37
|
6 tháng
(2024-03-25) |
33.50 | 957.14% | 29,349,300 | -232,200 | -1.6 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
32.80 | 780.95% | 47,923,500 | -37,000 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-30) |
31.20 | 537.93% | 56,447,099 | -45,330 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-05) |
31.20 | 537.93% | 68,802,069 | -34,856 | -1.0 |
2.80
42.70
37
|
60 tháng
(2019-10-16) |
35 | 1,750% | 93,129,110 | -19,607 | -0.8 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
8.10
|
72,600 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
25/11/2021 |
8.20
|
56,441 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
24/11/2021 |
8.10
|
58,040 | 8 | 8.50 | 8 | 0 | 0 | 0 |
23/11/2021 |
8
|
64,463 | 8 | 8 | 7.70 | 1,000 | 3,000 | -0.0 |
22/11/2021 |
8
|
111,506 | 8.30 | 8.30 | 7.90 | 900 | 3,000 | -0.0 |
19/11/2021 |
8.30
|
296,340 | 8.80 | 9.30 | 8 | 5,000 | 2,200 | 0.0 |
18/11/2021 |
8.80
|
254,598 | 8.20 | 9 | 7.90 | 4,000 | 9,000 | -0.0 |
17/11/2021 |
8.20
|
213,400 | 8.60 | 8.80 | 8.10 | 2,700 | 0 | 0.0 |
16/11/2021 |
8.60
|
118,000 | 9 | 9.20 | 8.40 | 9,700 | 0 | 0.1 |
15/11/2021 |
9
|
224,553 | 8.20 | 9 | 7.40 | 5,200 | 0 | 0.0 |
12/11/2021 |
8.20
|
147,900 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
11/11/2021 |
7.70
|
120,200 | 7.40 | 8 | 7.40 | 100 | 0 | 0.0 |
10/11/2021 |
7.40
|
130,003 | 7.50 | 7.50 | 7.30 | 1,400 | 0 | 0.0 |
09/11/2021 |
7.50
|
176,998 | 7.50 | 7.70 | 7.40 | 0 | 1,000 | -0.0 |
08/11/2021 |
7.50
|
74,401 | 7.50 | 7.60 | 7.20 | 2,200 | 0 | 0.0 |
05/11/2021 |
7.50
|
35,629 | 7.70 | 7.70 | 7.30 | 0 | 3,400 | -0.0 |
04/11/2021 |
7.70
|
81,000 | 7.70 | 7.70 | 7.40 | 1,000 | 500 | 0.0 |
03/11/2021 |
7.70
|
182,400 | 7.80 | 8.10 | 7.10 | 7,500 | 10,400 | -0.0 |
02/11/2021 |
7.80
|
84,172 | 7.60 | 7.90 | 7.40 | 300 | 0 | 0.0 |
01/11/2021 |
7.60
|
153,050 | 7.30 | 8 | 7 | 200 | 1,800 | -0.0 |
29/10/2021 |
7.30
|
31,200 | 7.40 | 7.40 | 7.10 | 2,600 | 0 | 0.0 |
28/10/2021 |
7.40
|
131,020 | 7 | 7.70 | 6.90 | 10,400 | 2,200 | 0.1 |
27/10/2021 |
7
|
150,800 | 6.40 | 7 | 6.40 | 0 | 700 | -0.0 |
26/10/2021 |
6.40
|
46,500 | 6.40 | 6.40 | 6.20 | 0 | 200 | -0.0 |
25/10/2021 |
6.40
|
54,700 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
22/10/2021 |
6.20
|
8,500 | 6.20 | 6.30 | 6.10 | 0 | 100 | -0.0 |
21/10/2021 |
6.20
|
56,300 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
20/10/2021 |
6.20
|
95,138 | 5.90 | 6.30 | 5.90 | 7,100 | 0 | 0.0 |
19/10/2021 |
5.90
|
18,200 | 6 | 6 | 5.90 | 3,900 | 0 | 0.0 |
18/10/2021 |
6
|
42,616 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
15/10/2021 |
5.80
|
39,571 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
14/10/2021 |
6.10
|
73,528 | 5.90 | 6.10 | 5.90 | 16,400 | 0 | 0.1 |
13/10/2021 |
5.90
|
43,321 | 5.70 | 5.90 | 5.60 | 5,500 | 0 | 0.0 |
12/10/2021 |
5.70
|
20,500 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
11/10/2021 |
5.80
|
13,900 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
08/10/2021 |
5.90
|
26,200 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
07/10/2021 |
6.10
|
95,860 | 5.80 | 6.30 | 5.80 | 0 | 1,100 | -0.0 |
06/10/2021 |
5.80
|
19,014 | 5.80 | 5.90 | 5.70 | 1,000 | 8,900 | -0.0 |
05/10/2021 |
5.80
|
49,500 | 5.90 | 6 | 5.70 | 1,300 | 6,500 | -0.0 |
04/10/2021 |
5.90
|
38,920 | 5.90 | 6 | 5.70 | 700 | 8,300 | -0.0 |
01/10/2021 |
5.90
|
16,000 | 5.90 | 6 | 5.70 | 2,100 | 0 | 0.0 |
30/09/2021 |
5.90
|
18,200 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
29/09/2021 |
5.60
|
14,400 | 5.50 | 5.80 | 5.50 | 1,400 | 0 | 0.0 |
28/09/2021 |
5.50
|
21,600 | 5.60 | 5.60 | 5.30 | 500 | 0 | 0.0 |
27/09/2021 |
5.60
|
27,300 | 6.10 | 6.20 | 5.60 | 100 | 0 | 0.0 |
24/09/2021 |
6.10
|
91,791 | 6.50 | 6.50 | 5.90 | 10,400 | 200 | 0.1 |
23/09/2021 |
6.50
|
68,891 | 6.70 | 6.90 | 6.10 | 10,000 | 0 | 0.1 |
22/09/2021 |
6.70
|
176,543 | 6.10 | 6.70 | 5.90 | 13,000 | 1,100 | 0.1 |
21/09/2021 |
6.10
|
89,900 | 6 | 6.50 | 5.90 | 16,400 | 0 | 0.1 |
20/09/2021 |
6
|
104,500 | 5.50 | 6 | 5.40 | 4,000 | 0 | 0.0 |
17/09/2021 |
5.50
|
144,072 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
16/09/2021 |
5.80
|
78,939 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
15/09/2021 |
5.80
|
131,425 | 5.80 | 6.20 | 5.50 | 0 | 0 | 0 |
14/09/2021 |
5.80
|
239,897 | 5.30 | 5.80 | 5.40 | 0 | 0 | 0 |
13/09/2021 |
5.30
|
44,429 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
10/09/2021 |
5.20
|
61,000 | 5.30 | 5.50 | 5 | 100 | 0 | 0.0 |
09/09/2021 |
5.30
|
54,000 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
08/09/2021 |
5.10
|
46,923 | 5.10 | 5.10 | 4.90 | 100 | 0 | 0.0 |
07/09/2021 |
5.10
|
101,400 | 5.60 | 5.60 | 5.10 | 1,000 | 0 | 0.0 |
06/09/2021 |
5.60
|
139,411 | 5.30 | 5.80 | 5.30 | 100 | 0 | 0.0 |
01/09/2021 |
5.30
|
109,074 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
31/08/2021 |
4.90
|
32,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
30/08/2021 |
4.80
|
22,611 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
27/08/2021 |
4.50
|
10,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
26/08/2021 |
4.40
|
16,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
25/08/2021 |
4.50
|
2,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
24/08/2021 |
4.50
|
17,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
23/08/2021 |
4.50
|
15,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
20/08/2021 |
4.60
|
46,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
19/08/2021 |
4.40
|
22,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
18/08/2021 |
4.40
|
90,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
17/08/2021 |
4.50
|
23,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
16/08/2021 |
4.40
|
34,700 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
13/08/2021 |
4.70
|
5,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
12/08/2021 |
4.80
|
21,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
11/08/2021 |
4.80
|
46,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
10/08/2021 |
4.80
|
28,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
09/08/2021 |
4.90
|
21,270 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
06/08/2021 |
4.90
|
26,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
05/08/2021 |
5
|
9,000 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
04/08/2021 |
4.90
|
48,010 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
03/08/2021 |
4.60
|
20,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
02/08/2021 |
4.80
|
10,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
30/07/2021 |
4.80
|
6,500 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
29/07/2021 |
5
|
22,900 | 4.60 | 5 | 4.70 | 0 | 0 | 0 |
28/07/2021 |
4.60
|
23,000 | 5 | 5.50 | 4.60 | 0 | 0 | 0 |
27/07/2021 |
5
|
31,703 | 4.60 | 5 | 4.80 | 0 | 0 | 0 |
26/07/2021 |
4.60
|
37,016 | 4.20 | 4.60 | 4.40 | 0 | 0 | 0 |
23/07/2021 |
4.20
|
19,600 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
22/07/2021 |
4
|
5,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
21/07/2021 |
4.10
|
5,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
20/07/2021 |
4
|
11,400 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
19/07/2021 |
3.80
|
26,400 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
16/07/2021 |
4
|
32,000 | 4.20 | 4.30 | 4 | 20,000 | 0 | 0.1 |
15/07/2021 |
4.20
|
16,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
14/07/2021 |
4.10
|
13,400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
13/07/2021 |
4
|
40,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
12/07/2021 |
4.30
|
12,100 | 4.20 | 4.50 | 3.90 | 0 | 0 | 0 |
09/07/2021 |
4.20
|
26,600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
08/07/2021 |
4.50
|
129,616 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |