Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-6.80 | -52.71% | 187,900 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,700 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-24) |
-6.80 | -52.71% | 224,400 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,989,111 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-26) |
0.80 | 15.09% | 4,335,643 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-10-03) |
-0.60 | -8.96% | 6,593,093 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-06) |
-6.20 | -50.41% | 10,649,071 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-17) |
-0.90 | -12.86% | 13,455,089 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
11.90
|
7,100 | 12.10 | 12.10 | 11 | 0 | 0 | 0 |
26/11/2021 |
12.10
|
18,720 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
25/11/2021 |
12.10
|
36,223 | 11.50 | 12.60 | 11.70 | 0 | 0 | 0 |
24/11/2021 |
11.50
|
14,874 | 11 | 11.90 | 11 | 0 | 0 | 0 |
23/11/2021 |
11
|
16,400 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
22/11/2021 |
11.10
|
28,413 | 12.30 | 12.30 | 11.10 | 0 | 0 | 0 |
19/11/2021 |
12.30
|
48,050 | 12.50 | 12.60 | 11.60 | 0 | 0 | 0 |
18/11/2021 |
12.50
|
18,146 | 12.60 | 13 | 12.50 | 0 | 0 | 0 |
17/11/2021 |
12.60
|
40,445 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
16/11/2021 |
12.80
|
42,336 | 13.30 | 13.30 | 12.10 | 0 | 300 | -0.0 |
15/11/2021 |
13.30
|
59,440 | 13.10 | 13.90 | 12.70 | 0 | 0 | 0 |
12/11/2021 |
13.10
|
13,545 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
11/11/2021 |
13.40
|
63,199 | 13 | 14.20 | 12.50 | 300 | 0 | 0.0 |
10/11/2021 |
13
|
60,565 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
09/11/2021 |
12.80
|
50,619 | 12.20 | 13 | 12.20 | 0 | 0 | 0 |
08/11/2021 |
12.20
|
23,006 | 12.10 | 12.60 | 12 | 0 | 0 | 0 |
05/11/2021 |
12.10
|
1,500 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
04/11/2021 |
12.30
|
21,897 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
03/11/2021 |
12.70
|
52,206 | 11.90 | 13 | 11.90 | 0 | 0 | 0 |
02/11/2021 |
11.90
|
40,120 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
01/11/2021 |
12.30
|
41,695 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
29/10/2021 |
12.50
|
15,066 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
28/10/2021 |
12.40
|
17,123 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 |
27/10/2021 |
12.50
|
32,800 | 12.40 | 12.80 | 12.40 | 0 | 0 | 0 |
26/10/2021 |
12.40
|
36,916 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
25/10/2021 |
12.50
|
32,000 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
22/10/2021 |
12.70
|
30,664 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 |
21/10/2021 |
12.90
|
12,300 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 |
20/10/2021 |
13.40
|
57,727 | 13 | 14.30 | 11.70 | 0 | 0 | 0 |
19/10/2021 |
13
|
117,312 | 11.90 | 13 | 11.50 | 12 | 0 | 0.0 |
18/10/2021 |
11.90
|
36,165 | 11.70 | 12.40 | 11.50 | 0 | 3,500 | -0.0 |
15/10/2021 |
11.70
|
48,969 | 11.80 | 12.50 | 11.50 | 0 | 0 | 0 |
14/10/2021 |
11.80
|
90,621 | 12.90 | 12.90 | 11.80 | 0 | 0 | 0 |
13/10/2021 |
12.90
|
58,060 | 13 | 13 | 11.80 | 0 | 0 | 0 |
12/10/2021 |
13
|
67,000 | 12.50 | 13 | 11.60 | 400 | 0 | 0.0 |
11/10/2021 |
12.50
|
78,700 | 12.50 | 12.50 | 11.50 | 0 | 0 | 0 |
08/10/2021 |
12.50
|
96,241 | 13.50 | 13.50 | 12.20 | 0 | 7,300 | -0.1 |
07/10/2021 |
13.50
|
177,742 | 12.30 | 13.50 | 11.80 | 0 | 8,500 | -0.1 |
06/10/2021 |
12.30
|
197,827 | 11.20 | 12.30 | 11 | 0 | 0 | 0 |
05/10/2021 |
11.20
|
92,634 | 10.20 | 11.20 | 11.20 | 0 | 0 | 0 |
04/10/2021 |
10.20
|
65,921 | 9.30 | 10.20 | 9.40 | 1,000 | 0 | 0.0 |
01/10/2021 |
9.30
|
46,744 | 8.50 | 9.30 | 8 | 0 | 0 | 0 |
30/09/2021 |
8.50
|
5,116 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
29/09/2021 |
8.50
|
11,515 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
28/09/2021 |
8.50
|
17,950 | 8.30 | 8.50 | 7.50 | 100 | 0 | 0.0 |
27/09/2021 |
8.30
|
10,322 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
24/09/2021 |
8.90
|
24,011 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
23/09/2021 |
9.80
|
50,833 | 9.30 | 10.20 | 9.30 | 0 | 0 | 0 |
22/09/2021 |
9.30
|
40,902 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
21/09/2021 |
8.50
|
13,515 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
20/09/2021 |
8.90
|
42,528 | 8.80 | 8.90 | 8.10 | 0 | 0 | 0 |
17/09/2021 |
8.80
|
24,995 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
16/09/2021 |
8.90
|
49,625 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
15/09/2021 |
8.10
|
23,692 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
14/09/2021 |
7.80
|
14,630 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
13/09/2021 |
7.70
|
25,864 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
10/09/2021 |
7.50
|
5,931 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
09/09/2021 |
7.90
|
5,600 | 7.40 | 7.90 | 7.50 | 0 | 0 | 0 |
08/09/2021 |
7.40
|
3,000 | 8 | 8 | 7.40 | 0 | 0 | 0 |
07/09/2021 |
8
|
32,226 | 7.90 | 8.30 | 7.50 | 0 | 0 | 0 |
06/09/2021 |
7.90
|
30,801 | 8 | 8 | 7.60 | 0 | 0 | 0 |
01/09/2021 |
8
|
10,350 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
31/08/2021 |
7.40
|
12,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
30/08/2021 |
7.40
|
15,611 | 7.30 | 7.50 | 7.40 | 0 | 0 | 0 |
27/08/2021 |
7.30
|
600 | 7.10 | 7.40 | 7.30 | 0 | 0 | 0 |
26/08/2021 |
7.10
|
200 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
25/08/2021 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
24/08/2021 |
7.50
|
5,923 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
23/08/2021 |
7.50
|
4,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/08/2021 |
7.50
|
8,900 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
19/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
18/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
17/08/2021 |
7.80
|
12,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
16/08/2021 |
7.80
|
2,900 | 7.50 | 8 | 7.20 | 0 | 0 | 0 |
13/08/2021 |
7.50
|
6,811 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
12/08/2021 |
7.50
|
9,914 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
11/08/2021 |
7.50
|
11,225 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
10/08/2021 |
7.70
|
8,703 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
09/08/2021 |
7.60
|
1,300 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
06/08/2021 |
7.70
|
1,300 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
05/08/2021 |
7.70
|
36,600 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
04/08/2021 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
03/08/2021 |
7
|
3,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
02/08/2021 |
7
|
3,700 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
30/07/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
29/07/2021 |
7.20
|
6,500 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
28/07/2021 |
7.20
|
600 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
27/07/2021 |
7.30
|
3,500 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
26/07/2021 |
6.80
|
1,400 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
23/07/2021 |
7.40
|
1,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/07/2021 |
7.40
|
2,290 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/07/2021 |
7.40
|
22,000 | 6.80 | 7.40 | 7 | 13,500 | 0 | 0.1 |
20/07/2021 |
6.80
|
4,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
19/07/2021 |
6.90
|
8,705 | 7.10 | 7.20 | 6.90 | 0 | 2,297 | -0.0 |
16/07/2021 |
7.10
|
8,255 | 7.10 | 7.10 | 7.10 | 0 | 2,000 | -0.0 |
15/07/2021 |
7.10
|
2,400 | 7.10 | 7.20 | 7.10 | 0 | 1,600 | -0.0 |
14/07/2021 |
7.10
|
5,400 | 6.90 | 7.10 | 7 | 0 | 0 | 0 |
13/07/2021 |
6.90
|
28,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
12/07/2021 |
6.90
|
6,500 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
09/07/2021 |
7.40
|
3,307 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |