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 | -1.45% | 55,700 | 100 | 0.0 |
6.70
7.10
6.80
|
2 tháng
(2024-07-22) |
0.10 | 1.49% | 263,200 | 100 | 0.0 |
6.70
7.20
6.80
|
3 tháng
(2024-06-21) |
-0.30 | -4.23% | 385,000 | 100 | 0.0 |
6.70
7.20
6.80
|
6 tháng
(2024-03-25) |
-0.30 | -4.23% | 853,200 | 100 | 0.0 |
6.60
7.30
6.80
|
12 tháng
(2023-09-25) |
-1.60 | -19.05% | 1,863,802 | 100 | 0.0 |
6.60
8.50
6.80
|
24 tháng
(2022-09-30) |
0 | 0% | 3,567,243 | 100 | 0.0 |
4.30
9.30
6.80
|
36 tháng
(2021-10-05) |
-5.60 | -45.16% | 15,881,405 | -10,646 | -0.1 |
4.30
14.80
6.80
|
60 tháng
(2019-10-16) |
4.30 | 172% | 30,942,837 | -7,276 | -0.1 |
1.80
14.80
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2022 |
10.50
|
12,500 | 11 | 11.50 | 10.50 | 0 | 0 | 0 |
18/04/2022 |
11
|
16,200 | 11.80 | 11.80 | 10.70 | 0 | 200 | -0.0 |
15/04/2022 |
11.80
|
18,700 | 12.10 | 12.40 | 11.50 | 0 | 0 | 0 |
14/04/2022 |
12.10
|
19,900 | 11.40 | 12.40 | 11.50 | 0 | 0 | 0 |
13/04/2022 |
11.40
|
17,400 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
12/04/2022 |
11.90
|
15,810 | 11.90 | 12.90 | 11.90 | 0 | 200 | -0.0 |
08/04/2022 |
11.90
|
28,400 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
07/04/2022 |
12.10
|
60,700 | 12.10 | 12.90 | 12 | 0 | 0 | 0 |
06/04/2022 |
12.10
|
33,699 | 12.20 | 13 | 12.10 | 0 | 0 | 0 |
05/04/2022 |
12.20
|
50,800 | 12.30 | 12.50 | 12 | 0 | 0 | 0 |
04/04/2022 |
12.30
|
11,181 | 12.50 | 12.80 | 12.30 | 0 | 0 | 0 |
01/04/2022 |
12.50
|
93,010 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
31/03/2022 |
12.60
|
117,200 | 12.70 | 13.20 | 12.50 | 0 | 0 | 0 |
30/03/2022 |
12.70
|
62,315 | 13 | 13.20 | 12.40 | 0 | 0 | 0 |
29/03/2022 |
13
|
56,205 | 13 | 13.50 | 12.80 | 0 | 0 | 0 |
28/03/2022 |
13
|
249,680 | 12.20 | 13.60 | 12.20 | 0 | 0 | 0 |
25/03/2022 |
12.20
|
45,100 | 12 | 12.30 | 12 | 0 | 0 | 0 |
24/03/2022 |
12
|
55,605 | 12.10 | 12.30 | 11.80 | 0 | 0 | 0 |
23/03/2022 |
12.10
|
49,400 | 11.80 | 12.50 | 11.70 | 0 | 0 | 0 |
22/03/2022 |
11.80
|
69,900 | 12.10 | 12.40 | 11.80 | 0 | 0 | 0 |
21/03/2022 |
12.10
|
62,900 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
18/03/2022 |
12.20
|
63,900 | 12 | 12.50 | 12 | 0 | 0 | 0 |
17/03/2022 |
12
|
117,543 | 12 | 12.40 | 11.60 | 0 | 0 | 0 |
16/03/2022 |
12
|
52,500 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
15/03/2022 |
12.20
|
45,400 | 12.20 | 12.50 | 11.50 | 0 | 0 | 0 |
14/03/2022 |
12.20
|
105,101 | 11.90 | 12.90 | 11.80 | 0 | 0 | 0 |
11/03/2022 |
11.90
|
284,924 | 11 | 12.60 | 10.90 | 0 | 0 | 0 |
10/03/2022 |
11
|
49,710 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
09/03/2022 |
11.20
|
39,300 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
08/03/2022 |
11
|
45,100 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
07/03/2022 |
11.30
|
74,400 | 11.30 | 11.60 | 11 | 0 | 0 | 0 |
04/03/2022 |
11.30
|
85,985 | 10.80 | 11.30 | 10.20 | 0 | 0 | 0 |
03/03/2022 |
10.80
|
98,628 | 10.10 | 11 | 10.10 | 0 | 0 | 0 |
02/03/2022 |
10.10
|
20,552 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
01/03/2022 |
10.20
|
93,300 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
28/02/2022 |
10
|
11,811 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
25/02/2022 |
9.90
|
26,484 | 9.70 | 9.90 | 9.80 | 0 | 0 | 0 |
24/02/2022 |
9.70
|
45,287 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
23/02/2022 |
10.10
|
7,200 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
22/02/2022 |
9.80
|
16,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
21/02/2022 |
10
|
34,200 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
18/02/2022 |
10.10
|
28,300 | 10.20 | 10.40 | 9.90 | 0 | 0 | 0 |
17/02/2022 |
10.20
|
75,530 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
16/02/2022 |
10.10
|
61,510 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
15/02/2022 |
10
|
7,064 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
14/02/2022 |
9.90
|
7,600 | 10 | 10 | 9.70 | 0 | 0 | 0 |
11/02/2022 |
10
|
23,305 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
10/02/2022 |
10
|
28,205 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
09/02/2022 |
10
|
12,322 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
08/02/2022 |
10
|
12,000 | 10.10 | 10.10 | 9.90 | 100 | 0 | 0.0 |
07/02/2022 |
10.10
|
12,713 | 9.60 | 10.20 | 10 | 1,400 | 0 | 0.0 |
28/01/2022 |
9.60
|
11,900 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
27/01/2022 |
9.70
|
3,200 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
26/01/2022 |
9.90
|
9,300 | 9.90 | 9.90 | 9.60 | 0 | 400 | -0.0 |
25/01/2022 |
9.90
|
19,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
24/01/2022 |
9.90
|
17,400 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
21/01/2022 |
9.70
|
38,400 | 10 | 10.40 | 9.70 | 0 | 0 | 0 |
20/01/2022 |
10
|
40,700 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
19/01/2022 |
10
|
7,400 | 9.90 | 10.10 | 9 | 0 | 0 | 0 |
18/01/2022 |
9.90
|
29,800 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
17/01/2022 |
10.30
|
29,100 | 10.10 | 10.90 | 10.20 | 0 | 0 | 0 |
14/01/2022 |
10.10
|
53,832 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
13/01/2022 |
10.60
|
26,384 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
12/01/2022 |
10.80
|
54,900 | 11.10 | 11.10 | 10.70 | 0 | 1,500 | -0.0 |
11/01/2022 |
11.10
|
32,900 | 11 | 11.50 | 10.70 | 0 | 200 | -0.0 |
10/01/2022 |
11
|
62,543 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
07/01/2022 |
11.60
|
61,539 | 11.40 | 12.20 | 11.20 | 0 | 0 | 0 |
06/01/2022 |
11.40
|
136,527 | 11.40 | 11.90 | 11.20 | 0 | 0 | 0 |
05/01/2022 |
11.40
|
81,900 | 10.90 | 11.60 | 10.90 | 200 | 0 | 0.0 |
04/01/2022 |
10.90
|
58,403 | 10.60 | 11.10 | 10.30 | 0 | 0 | 0 |
31/12/2021 |
10.60
|
17,800 | 10.80 | 10.80 | 9.50 | 0 | 0 | 0 |
30/12/2021 |
10.80
|
8,265 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
29/12/2021 |
10.80
|
65,000 | 10.10 | 11.10 | 10.10 | 0 | 0 | 0 |
28/12/2021 |
10.10
|
34,973 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
27/12/2021 |
10.10
|
33,100 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
24/12/2021 |
10.30
|
43,666 | 8.90 | 10.40 | 9 | 0 | 0 | 0 |
23/12/2021 |
8.90
|
87,610 | 10.30 | 10.30 | 8.80 | 0 | 0 | 0 |
22/12/2021 |
10.30
|
105,700 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
21/12/2021 |
10.20
|
53,488 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
20/12/2021 |
10.90
|
47,770 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
17/12/2021 |
10.90
|
58,400 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
16/12/2021 |
11.20
|
27,300 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 |
15/12/2021 |
11.10
|
70,900 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
14/12/2021 |
11.20
|
97,893 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
13/12/2021 |
11.50
|
28,616 | 11.40 | 11.70 | 11.30 | 0 | 0 | 0 |
10/12/2021 |
11.40
|
28,909 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
09/12/2021 |
11.50
|
43,044 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
08/12/2021 |
11.60
|
54,526 | 11.80 | 11.90 | 11.40 | 0 | 0 | 0 |
07/12/2021 |
11.80
|
33,511 | 11.60 | 11.90 | 11 | 0 | 0 | 0 |
06/12/2021 |
11.60
|
59,664 | 12.40 | 12.40 | 11.50 | 0 | 0 | 0 |
03/12/2021 |
12.40
|
61,700 | 12.60 | 12.60 | 10.80 | 0 | 0 | 0 |
02/12/2021 |
12.60
|
85,833 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
01/12/2021 |
12.70
|
60,300 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
30/11/2021 |
12.80
|
66,858 | 12.80 | 13.10 | 12.70 | 0 | 0 | 0 |
29/11/2021 |
12.80
|
103,923 | 12.60 | 13 | 12.50 | 0 | 0 | 0 |
26/11/2021 |
12.60
|
101,000 | 12.50 | 12.90 | 12.20 | 0 | 0 | 0 |
25/11/2021 |
12.50
|
57,300 | 12.60 | 12.60 | 11.90 | 0 | 0 | 0 |
24/11/2021 |
12.60
|
60,838 | 12.50 | 13 | 12.20 | 0 | 0 | 0 |
23/11/2021 |
12.50
|
63,800 | 12.40 | 12.60 | 12 | 0 | 0 | 0 |
22/11/2021 |
12.40
|
82,037 | 13.30 | 13.30 | 12.30 | 0 | 0 | 0 |