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) |
-0.80 | -13.56% | 600 | 0 | 0 |
5.10
5.90
5.10
|
2 tháng
(2024-07-22) |
-1.30 | -20.31% | 14,700 | 0 | 0 |
4.40
7.30
5.10
|
3 tháng
(2024-06-21) |
1.50 | 41.67% | 19,200 | 0 | 0 |
3.60
7.30
5.10
|
6 tháng
(2024-03-25) |
1.10 | 27.50% | 28,500 | 3,600 | 0.0 |
3.50
7.30
5.10
|
12 tháng
(2023-09-25) |
0 | 0% | 31,201 | 3,600 | 0.0 |
3.40
7.30
5.10
|
24 tháng
(2022-09-30) |
-0.90 | -15% | 138,820 | 3,600 | 0.0 |
3.40
9.90
5.10
|
36 tháng
(2021-10-05) |
0.40 | 8.51% | 1,114,591 | 3,800 | 0.0 |
3.40
10.40
5.10
|
60 tháng
(2019-10-16) |
2.80 | 121.74% | 1,277,186 | 3,800 | 0.0 |
2.30
10.40
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
8.40
|
20,000 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
25/11/2021 |
9
|
5,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
24/11/2021 |
9.10
|
4,730 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
23/11/2021 |
9.30
|
41,615 | 7.60 | 9.40 | 7.60 | 0 | 0 | 0 |
22/11/2021 |
8.20
|
5,800 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
19/11/2021 |
9
|
3,700 | 8.40 | 9.40 | 8.40 | 0 | 0 | 0 |
18/11/2021 |
8.40
|
13,300 | 8 | 8.40 | 8 | 0 | 0 | 0 |
17/11/2021 |
9
|
3,000 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
16/11/2021 |
9.50
|
19,700 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
15/11/2021 |
10.40
|
33,400 | 9 | 10.40 | 8.70 | 0 | 0 | 0 |
12/11/2021 |
9.60
|
11,200 | 9 | 10 | 9 | 0 | 0 | 0 |
11/11/2021 |
8.80
|
4,426 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/11/2021 |
8.20
|
50,100 | 7 | 8.20 | 7 | 0 | 0 | 0 |
09/11/2021 |
7
|
1,500 | 7 | 7.50 | 7 | 0 | 0 | 0 |
08/11/2021 |
7.50
|
1,400 | 7 | 7.50 | 7 | 0 | 0 | 0 |
05/11/2021 |
6.80
|
1,600 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
04/11/2021 |
7.50
|
1,200 | 7.60 | 7.60 | 6.50 | 0 | 0 | 0 |
03/11/2021 |
7.80
|
9,100 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
02/11/2021 |
8.20
|
1,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
01/11/2021 |
8.20
|
21,840 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
29/10/2021 |
7.90
|
9,420 | 6.90 | 7.90 | 6.60 | 0 | 0 | 0 |
28/10/2021 |
6.90
|
12,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
27/10/2021 |
6.90
|
200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
26/10/2021 |
6.50
|
8,310 | 5.70 | 6.70 | 5.70 | 0 | 0 | 0 |
25/10/2021 |
5.70
|
200 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
22/10/2021 |
6.40
|
4,501 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
21/10/2021 |
5.90
|
119 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
20/10/2021 |
5.90
|
2,300 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
19/10/2021 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
18/10/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
15/10/2021 |
6.30
|
1,376 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
14/10/2021 |
5.80
|
4,800 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
13/10/2021 |
5.20
|
1,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/10/2021 |
5.70
|
300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
11/10/2021 |
5.10
|
1,100 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
08/10/2021 |
5.90
|
2,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
07/10/2021 |
5.40
|
1,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
06/10/2021 |
5.40
|
4,200 | 5 | 5.40 | 5 | 0 | 0 | 0 |
05/10/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
04/10/2021 |
4.60
|
5,300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
01/10/2021 |
5
|
1,700 | 5.20 | 5.80 | 5 | 0 | 0 | 0 |
30/09/2021 |
5.20
|
3,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
29/09/2021 |
5.60
|
800 | 6.50 | 6.50 | 5.60 | 0 | 0 | 0 |
28/09/2021 |
6.50
|
1,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/09/2021 |
7.20
|
1,000 | 5.60 | 7.20 | 5.60 | 0 | 0 | 0 |
24/09/2021 |
8
|
1,600 | 8.30 | 8.30 | 6.30 | 0 | 0 | 0 |
23/09/2021 |
8
|
1,500 | 8.50 | 8.50 | 6.80 | 0 | 0 | 0 |
22/09/2021 |
7.80
|
400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
21/09/2021 |
8
|
1,300 | 8.50 | 8.50 | 6.30 | 0 | 0 | 0 |
20/09/2021 |
7.50
|
4,600 | 7.40 | 7.60 | 7 | 0 | 0 | 0 |
17/09/2021 |
6.80
|
2,200 | 5.10 | 6.90 | 5.10 | 0 | 0 | 0 |
16/09/2021 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
15/09/2021 |
5.60
|
1,975 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/09/2021 |
5
|
3,601 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
13/09/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/09/2021 |
4.30
|
2,100 | 5.60 | 5.60 | 4.30 | 0 | 0 | 0 |
09/09/2021 |
4.90
|
11,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
08/09/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
07/09/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
06/09/2021 |
4.40
|
6,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
01/09/2021 |
4.30
|
3 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
31/08/2021 |
4.30
|
900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/08/2021 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
27/08/2021 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
26/08/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
25/08/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
24/08/2021 |
4.30
|
2,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
23/08/2021 |
4.60
|
300 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
20/08/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/08/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/08/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/08/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
16/08/2021 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/08/2021 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/08/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/08/2021 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/08/2021 |
4.50
|
379 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
09/08/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
06/08/2021 |
4.30
|
401 | 3.60 | 4.30 | 3.60 | 0 | 0 | 0 |
05/08/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/08/2021 |
4.30
|
300 | 3.60 | 4.30 | 3.60 | 0 | 0 | 0 |
03/08/2021 |
3.80
|
900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
02/08/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/07/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
29/07/2021 |
4.30
|
3,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
28/07/2021 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/07/2021 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
23/07/2021 |
4.10
|
900 | 3.60 | 4.10 | 3.30 | 0 | 0 | 0 |
22/07/2021 |
3.60
|
4,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/07/2021 |
3.50
|
800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/07/2021 |
4.40
|
3,000 | 3.60 | 4.40 | 3.50 | 0 | 0 | 0 |
19/07/2021 |
3.80
|
600 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
16/07/2021 |
4.70
|
700 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
15/07/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/07/2021 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
13/07/2021 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
12/07/2021 |
4.60
|
300 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
09/07/2021 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
08/07/2021 |
4.30
|
300 | 3.60 | 4.30 | 3.60 | 0 | 0 | 0 |