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 | -3.70% | 522,600 | 0 | 0 |
2.60
2.80
2.70
|
2 tháng
(2024-07-22) |
-0.10 | -3.70% | 704,900 | 0 | 0 |
2.60
2.80
2.70
|
3 tháng
(2024-06-21) |
-0.20 | -7.14% | 1,195,800 | 0 | 0 |
2.60
2.80
2.70
|
6 tháng
(2024-03-25) |
-0.20 | -7.14% | 2,694,900 | 0 | 0 |
2.60
3
2.70
|
12 tháng
(2023-09-25) |
-1.10 | -29.73% | 6,479,600 | 0 | 0 |
2.60
4.10
2.70
|
24 tháng
(2022-09-30) |
-2.20 | -45.83% | 11,458,780 | 0 | 0 |
2.60
5.20
2.70
|
36 tháng
(2021-10-05) |
-1.70 | -39.53% | 40,008,029 | 600 | 0.0 |
2.60
8.80
2.70
|
60 tháng
(2019-10-16) |
-4.40 | -62.86% | 48,099,842 | -13,000 | -0.0 |
2.40
8.80
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2021 |
7.60
|
291,440 | 7.30 | 7.70 | 7.10 | 3,000 | 0 | 0.0 |
17/11/2021 |
7.30
|
394,700 | 7.20 | 7.40 | 6.70 | 1,700 | 1,000 | 0.0 |
16/11/2021 |
7.20
|
294,400 | 7.50 | 7.50 | 6.90 | 0 | 100 | -0.0 |
15/11/2021 |
7.50
|
771,372 | 7.10 | 7.70 | 7.10 | 300 | 0 | 0.0 |
12/11/2021 |
7.10
|
558,580 | 6.20 | 7.10 | 6.20 | 1,000 | 0 | 0.0 |
11/11/2021 |
6.20
|
173,300 | 6.10 | 6.30 | 6 | 100 | 0 | 0.0 |
10/11/2021 |
6.10
|
340,400 | 6 | 6.10 | 5.60 | 0 | 15,000 | -0.1 |
09/11/2021 |
6
|
129,400 | 6.10 | 6.10 | 5.90 | 0 | 5,000 | -0.0 |
08/11/2021 |
6.10
|
125,143 | 6.30 | 6.30 | 6 | 0 | 500 | -0.0 |
05/11/2021 |
6.30
|
173,740 | 6.50 | 6.50 | 6.10 | 0 | 1,000 | -0.0 |
04/11/2021 |
6.50
|
212,240 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
03/11/2021 |
6.30
|
431,649 | 6.10 | 6.50 | 5.90 | 500 | 10,100 | -0.1 |
02/11/2021 |
6.10
|
167,516 | 6 | 6.10 | 5.90 | 5,000 | 0 | 0.0 |
01/11/2021 |
6
|
198,102 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
29/10/2021 |
6.20
|
318,312 | 5.70 | 6.20 | 5.60 | 0 | 1,000 | -0.0 |
28/10/2021 |
5.70
|
131,302 | 5.70 | 5.70 | 5.50 | 10,000 | 0 | 0.1 |
27/10/2021 |
5.70
|
224,900 | 5.70 | 5.80 | 5.50 | 100 | 2,000 | -0.0 |
26/10/2021 |
5.70
|
154,119 | 5.70 | 5.80 | 5.40 | 1,000 | 0 | 0.0 |
25/10/2021 |
5.70
|
119,600 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
22/10/2021 |
5.90
|
213,400 | 6 | 6.10 | 5.60 | 3,000 | 0 | 0.0 |
21/10/2021 |
6
|
182,600 | 6.20 | 6.20 | 5.80 | 5,000 | 0 | 0.0 |
20/10/2021 |
6.20
|
303,500 | 6.10 | 6.30 | 5.90 | 3,000 | 0 | 0.0 |
19/10/2021 |
6.10
|
224,700 | 6.30 | 6.50 | 5.70 | 2,000 | 0 | 0.0 |
18/10/2021 |
6.30
|
240,300 | 6.60 | 7.50 | 5.70 | 0 | 2,000 | -0.0 |
15/10/2021 |
6.60
|
516,100 | 5.90 | 6.60 | 6.50 | 5,000 | 0 | 0.0 |
14/10/2021 |
5.90
|
593,000 | 5.30 | 5.90 | 5.10 | 0 | 0 | 0 |
13/10/2021 |
5.30
|
422,300 | 4.90 | 5.30 | 4.90 | 2,000 | 0 | 0.0 |
12/10/2021 |
4.90
|
230,400 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
11/10/2021 |
4.50
|
75,500 | 4.70 | 4.80 | 4.10 | 0 | 0 | 0 |
08/10/2021 |
4.70
|
65,510 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
07/10/2021 |
4.90
|
209,232 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
06/10/2021 |
4.70
|
249,300 | 4.30 | 4.70 | 4.10 | 0 | 0 | 0 |
05/10/2021 |
4.30
|
92,820 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
04/10/2021 |
4.30
|
120,621 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
01/10/2021 |
4.30
|
58,050 | 4.50 | 4.50 | 4.10 | 0 | 700 | -0.0 |
30/09/2021 |
4.50
|
30,960 | 4.30 | 4.50 | 4.10 | 0 | 300 | -0.0 |
29/09/2021 |
4.30
|
99,500 | 4.20 | 4.60 | 4 | 0 | 500 | -0.0 |
28/09/2021 |
4.20
|
178,792 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
27/09/2021 |
4.40
|
255,296 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
24/09/2021 |
4.90
|
124,942 | 5.20 | 5.70 | 4.80 | 0 | 0 | 0 |
23/09/2021 |
5.20
|
330,401 | 4.70 | 5.20 | 5.10 | 0 | 0 | 0 |
22/09/2021 |
4.70
|
476,374 | 4.20 | 4.70 | 4.10 | 1,500 | 0 | 0.0 |
21/09/2021 |
4.20
|
77,084 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
20/09/2021 |
4.20
|
128,700 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
17/09/2021 |
4.10
|
185,315 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
16/09/2021 |
4.40
|
147,950 | 4.60 | 5 | 4.20 | 0 | 500 | -0.0 |
15/09/2021 |
4.60
|
230,942 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
14/09/2021 |
4.20
|
289,492 | 3.70 | 4.20 | 3.70 | 0 | 100 | -0.0 |
13/09/2021 |
3.70
|
40,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
10/09/2021 |
3.60
|
92,540 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
09/09/2021 |
3.60
|
70,200 | 3.60 | 3.60 | 3.40 | 500 | 0 | 0.0 |
08/09/2021 |
3.60
|
38,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
07/09/2021 |
3.50
|
22,852 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
06/09/2021 |
3.70
|
88,900 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
01/09/2021 |
3.50
|
135,200 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
31/08/2021 |
3.50
|
20,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
30/08/2021 |
3.30
|
4,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
27/08/2021 |
3.20
|
64,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
26/08/2021 |
3.30
|
1,615 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
25/08/2021 |
3.30
|
13,068 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/08/2021 |
3.30
|
13,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
23/08/2021 |
3.30
|
13,229 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
20/08/2021 |
3.30
|
26,700 | 3.40 | 3.40 | 3.30 | 0 | 500 | -0.0 |
19/08/2021 |
3.40
|
36,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
18/08/2021 |
3.40
|
36,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
17/08/2021 |
3.40
|
60,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
16/08/2021 |
3.30
|
37,700 | 3.40 | 3.60 | 3.30 | 500 | 0 | 0.0 |
13/08/2021 |
3.40
|
112,320 | 3.40 | 3.60 | 3.40 | 100 | 0 | 0.0 |
12/08/2021 |
3.40
|
136,700 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
11/08/2021 |
3.10
|
37,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/08/2021 |
3.30
|
86,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
09/08/2021 |
3.40
|
27,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/08/2021 |
3.40
|
75,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
05/08/2021 |
3.30
|
34,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
04/08/2021 |
3.20
|
10,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
03/08/2021 |
3.20
|
137,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
02/08/2021 |
3.10
|
130,900 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
30/07/2021 |
3
|
43,300 | 3.50 | 3.50 | 3 | 0 | 400 | -0.0 |
29/07/2021 |
3.50
|
92,200 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
28/07/2021 |
3.40
|
19,800 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
27/07/2021 |
3.30
|
4,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
26/07/2021 |
3.40
|
3,390 | 3.60 | 3.60 | 3 | 100 | 0 | 0.0 |
23/07/2021 |
3.60
|
21,277 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
22/07/2021 |
3.80
|
18,600 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
21/07/2021 |
3.50
|
39,200 | 3.40 | 3.60 | 3.40 | 300 | 0 | 0.0 |
20/07/2021 |
3.40
|
2,123 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
19/07/2021 |
3.40
|
22,600 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
16/07/2021 |
3.60
|
37,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
15/07/2021 |
3.50
|
32,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
14/07/2021 |
3.50
|
6,100 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
13/07/2021 |
3.50
|
9,711 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
12/07/2021 |
3.40
|
7,056 | 4 | 4 | 3.40 | 0 | 0 | 0 |
09/07/2021 |
4
|
34,983 | 4 | 4.10 | 3.40 | 0 | 0 | 0 |
08/07/2021 |
4
|
16,072 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
07/07/2021 |
4.30
|
7,100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
06/07/2021 |
4.50
|
205,939 | 4 | 4.60 | 4.20 | 0 | 0 | 0 |
05/07/2021 |
4
|
117,759 | 4.30 | 4.30 | 3.80 | 0 | 4,300 | -0.0 |
02/07/2021 |
4.30
|
150,000 | 4.20 | 4.60 | 3.90 | 0 | 0 | 0 |
01/07/2021 |
4.20
|
58,788 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
30/06/2021 |
4.30
|
121,837 | 4.40 | 4.40 | 4.20 | 300 | 0 | 0.0 |