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 | 0% | 0 | 0 | 0 |
12.80
12.80
12.80
|
2 tháng
(2024-07-22) |
4 | 45.45% | 800 | 0 | 0 |
8.80
12.80
12.80
|
3 tháng
(2024-06-21) |
4 | 45.45% | 800 | 0 | 0 |
8.80
12.80
12.80
|
6 tháng
(2024-03-25) |
6.90 | 116.95% | 61,700 | 0 | 0 |
4.80
12.80
12.80
|
12 tháng
(2023-09-28) |
5.80 | 82.86% | 194,400 | 0 | 0 |
4.80
12.80
12.80
|
24 tháng
(2022-09-30) |
3 | 30.61% | 640,076 | 0 | 0 |
4.80
12.80
12.80
|
36 tháng
(2021-10-05) |
6.10 | 91.04% | 2,948,614 | 0 | -0.0 |
4.80
18.90
12.80
|
60 tháng
(2019-10-16) |
7.40 | 137.04% | 4,304,747 | 0 | -0.0 |
2.30
18.90
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/12/2021 |
13.20
|
1,400 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
08/12/2021 |
13.50
|
1,200 | 13.50 | 13.90 | 13 | 0 | 0 | 0 |
07/12/2021 |
13.50
|
52,600 | 13.70 | 14 | 11.40 | 0 | 0 | 0 |
06/12/2021 |
13.70
|
32,200 | 13.60 | 13.90 | 12.30 | 0 | 0 | 0 |
03/12/2021 |
13.60
|
21,900 | 13.60 | 13.90 | 13.40 | 0 | 0 | 0 |
02/12/2021 |
13.60
|
14,900 | 14 | 14 | 13.60 | 0 | 0 | 0 |
01/12/2021 |
14
|
11,900 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
30/11/2021 |
14.10
|
7,700 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
29/11/2021 |
14.50
|
20,500 | 14 | 14.50 | 13.60 | 0 | 0 | 0 |
26/11/2021 |
14
|
13,900 | 15.70 | 15.70 | 14 | 0 | 0 | 0 |
25/11/2021 |
15.70
|
14,900 | 14 | 15.70 | 13.50 | 0 | 0 | 0 |
24/11/2021 |
14
|
6,900 | 14 | 14.80 | 13.30 | 0 | 0 | 0 |
23/11/2021 |
14
|
7,800 | 13.90 | 14.60 | 12.80 | 0 | 0 | 0 |
22/11/2021 |
13.90
|
25,900 | 14.90 | 15 | 13.20 | 0 | 0 | 0 |
19/11/2021 |
14.90
|
32,300 | 17 | 17 | 14.90 | 0 | 0 | 0 |
18/11/2021 |
17
|
26,700 | 16.50 | 18 | 15.70 | 0 | 0 | 0 |
17/11/2021 |
16.50
|
21,700 | 17.20 | 17.80 | 15.60 | 0 | 0 | 0 |
16/11/2021 |
17.20
|
30,500 | 17.70 | 18 | 17.20 | 0 | 0 | 0 |
15/11/2021 |
17.70
|
53,300 | 17.60 | 19.50 | 17.70 | 0 | 0 | 0 |
12/11/2021 |
17.60
|
82,002 | 18.60 | 18.60 | 17.10 | 0 | 0 | 0 |
11/11/2021 |
18.60
|
67,800 | 18.60 | 19 | 18 | 0 | 0 | 0 |
10/11/2021 |
18.60
|
47,600 | 18.90 | 19.50 | 17.80 | 0 | 0 | 0 |
09/11/2021 |
18.90
|
128,900 | 17.80 | 20.40 | 16.30 | 0 | 0 | 0 |
08/11/2021 |
17.80
|
14,752 | 16.20 | 17.80 | 17.30 | 0 | 0 | 0 |
05/11/2021 |
16.20
|
126,900 | 13.90 | 16.40 | 13.20 | 0 | 0 | 0 |
04/11/2021 |
13.90
|
158,930 | 12.60 | 14.40 | 13.60 | 0 | 0 | 0 |
03/11/2021 |
12.60
|
51,450 | 11 | 12.60 | 12.60 | 0 | 0 | 0 |
02/11/2021 |
11
|
80,045 | 9.80 | 11 | 11 | 0 | 0 | 0 |
01/11/2021 |
9.80
|
17,349 | 8.60 | 9.80 | 8.60 | 0 | 0 | 0 |
29/10/2021 |
8.60
|
12,200 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
28/10/2021 |
8.80
|
3,400 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
27/10/2021 |
8.60
|
6,600 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
26/10/2021 |
8.40
|
19,200 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
25/10/2021 |
8.70
|
9,900 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
22/10/2021 |
8.60
|
9,100 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
21/10/2021 |
8.30
|
23,000 | 9 | 9 | 8.10 | 0 | 0 | 0 |
20/10/2021 |
9
|
21,300 | 9.20 | 9.40 | 8.60 | 0 | 0 | 0 |
19/10/2021 |
9.20
|
39,400 | 8.70 | 9.70 | 8.60 | 0 | 0 | 0 |
18/10/2021 |
8.70
|
18,700 | 8 | 8.70 | 8 | 0 | 0 | 0 |
15/10/2021 |
8
|
113,400 | 7 | 8 | 7 | 0 | 0 | 0 |
14/10/2021 |
7
|
1,900 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
13/10/2021 |
7.50
|
1,100 | 7.30 | 7.50 | 6.70 | 0 | 0 | 0 |
12/10/2021 |
7.30
|
27,600 | 6.60 | 7.80 | 6.80 | 0 | 0 | 0 |
11/10/2021 |
6.60
|
5,400 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
08/10/2021 |
7.10
|
1,600 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
07/10/2021 |
7.20
|
300 | 6.70 | 7.20 | 7.20 | 0 | 0 | 0 |
06/10/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
05/10/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
04/10/2021 |
6.70
|
0 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
01/10/2021 |
6.50
|
4,000 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
30/09/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/09/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/09/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
27/09/2021 |
6.90
|
0 | 7 | 6.90 | 6.90 | 0 | 0 | 0 |
24/09/2021 |
7
|
7,100 | 7.10 | 7.40 | 6.30 | 0 | 0 | 0 |
23/09/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
22/09/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
21/09/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/09/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
17/09/2021 |
7.10
|
11,800 | 6.20 | 7.10 | 7 | 0 | 0 | 0 |
16/09/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/09/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/09/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/09/2021 |
6.20
|
0 | 6.30 | 6.20 | 6.30 | 0 | 0 | 0 |
10/09/2021 |
6.30
|
25,568 | 5.50 | 6.30 | 5.80 | 0 | 0 | 0 |
09/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
07/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
06/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
31/08/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/08/2021 |
5.50
|
0 | 5.70 | 5.50 | 5.50 | 0 | 0 | 0 |
27/08/2021 |
5.70
|
4,400 | 5.20 | 5.70 | 5.30 | 0 | 0 | 0 |
26/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/08/2021 |
5.20
|
12,400 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
19/08/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
18/08/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/08/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
16/08/2021 |
5.80
|
0 | 5.90 | 5.80 | 5.90 | 0 | 0 | 0 |
13/08/2021 |
5.90
|
2,553 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
12/08/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
11/08/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
10/08/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
09/08/2021 |
5.80
|
0 | 6 | 5.80 | 5.80 | 0 | 0 | 0 |
06/08/2021 |
6
|
4,700 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
05/08/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
04/08/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
03/08/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
02/08/2021 |
6.40
|
0 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
30/07/2021 |
6.20
|
1,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
29/07/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
28/07/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
27/07/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
26/07/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/07/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
22/07/2021 |
6.40
|
0 | 6.90 | 6.40 | 6.40 | 0 | 0 | 0 |
21/07/2021 |
6.90
|
300 | 6.30 | 6.90 | 5.40 | 0 | 0 | 0 |