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) |
-0.60 | -9.38% | 9,700 | -3,100 | -0.0 |
5.10
6.40
5.80
|
2 tháng
(2024-07-22) |
-0.60 | -9.38% | 13,400 | -2,900 | -0.0 |
5.10
6.50
5.80
|
3 tháng
(2024-06-21) |
-0.10 | -1.69% | 21,600 | -3,100 | -0.0 |
5.10
6.60
5.80
|
6 tháng
(2024-03-25) |
-0.20 | -3.33% | 35,800 | -3,100 | -0.0 |
5.10
6.70
5.80
|
12 tháng
(2023-09-25) |
-0.50 | -7.94% | 66,004 | 4,700 | 0.0 |
5.10
7.30
5.80
|
24 tháng
(2022-09-30) |
-3.20 | -35.56% | 299,117 | 13,100 | 0.1 |
5.10
9.20
5.80
|
36 tháng
(2021-10-05) |
-6.20 | -51.67% | 2,025,407 | 293,000 | 3.3 |
5.10
15.50
5.80
|
60 tháng
(2019-10-16) |
2.20 | 61.11% | 2,370,518 | 304,210 | 3.3 |
3.10
15.50
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
9
|
19,300 | 10.20 | 10.20 | 8.40 | 0 | 2,500 | -0.0 |
26/11/2021 |
9.30
|
4,000 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
25/11/2021 |
9.40
|
2,200 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
24/11/2021 |
9.20
|
4,100 | 9.30 | 9.40 | 8.80 | 0 | 0 | 0 |
23/11/2021 |
9.50
|
2,000 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
22/11/2021 |
9.80
|
1,700 | 9.30 | 9.80 | 9.20 | 0 | 0 | 0 |
19/11/2021 |
9.90
|
1,100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
18/11/2021 |
9.70
|
5,400 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
17/11/2021 |
9.90
|
9,500 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
16/11/2021 |
9.70
|
8,100 | 9.90 | 10 | 9.70 | 0 | 1,300 | -0.0 |
15/11/2021 |
9.90
|
22,200 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
12/11/2021 |
9.20
|
7,125 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
11/11/2021 |
9.20
|
8,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
10/11/2021 |
9.20
|
6,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
09/11/2021 |
9.10
|
7,009 | 9.10 | 9.10 | 9 | 400 | 0 | 0.0 |
08/11/2021 |
9
|
4,300 | 9.60 | 9.60 | 8.90 | 0 | 0 | 0 |
05/11/2021 |
8.90
|
7,800 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
04/11/2021 |
9.20
|
500 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
03/11/2021 |
9.20
|
18,116 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
02/11/2021 |
9.10
|
6,700 | 9 | 9.20 | 9 | 1,800 | 0 | 0.0 |
01/11/2021 |
9.10
|
5,200 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
29/10/2021 |
9
|
3,500 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
28/10/2021 |
9.10
|
3,010 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
27/10/2021 |
9
|
13,300 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
26/10/2021 |
9
|
12,300 | 9.60 | 9.60 | 8.50 | 0 | 0 | 0 |
25/10/2021 |
9.70
|
6,400 | 9.80 | 9.80 | 9.70 | 100 | 0 | 0.0 |
22/10/2021 |
8.50
|
34,500 | 9.50 | 9.80 | 8.30 | 0 | 0 | 0 |
21/10/2021 |
9.50
|
2,000 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
20/10/2021 |
10.60
|
2,800 | 11 | 11 | 10.30 | 0 | 0 | 0 |
19/10/2021 |
10
|
700 | 11.80 | 11.80 | 10 | 0 | 0 | 0 |
18/10/2021 |
9.90
|
1,400 | 11 | 11 | 9.90 | 0 | 0 | 0 |
15/10/2021 |
9.90
|
47,400 | 10.40 | 10.40 | 9.10 | 0 | 0 | 0 |
14/10/2021 |
10.60
|
13,300 | 9.90 | 10.90 | 9.80 | 0 | 0 | 0 |
13/10/2021 |
9.80
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
12/10/2021 |
9.90
|
10,600 | 10 | 10 | 9.20 | 0 | 0 | 0 |
11/10/2021 |
9.90
|
6,400 | 10.30 | 10.30 | 9.20 | 0 | 0 | 0 |
08/10/2021 |
9.90
|
5,300 | 11 | 11 | 9.20 | 0 | 0 | 0 |
07/10/2021 |
9.90
|
1,100 | 10.20 | 10.20 | 9.40 | 0 | 0 | 0 |
06/10/2021 |
10.20
|
7,015 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
05/10/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
04/10/2021 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
01/10/2021 |
10.50
|
1,115 | 11.90 | 11.90 | 10.50 | 0 | 0 | 0 |
30/09/2021 |
10.40
|
1,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
29/09/2021 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
28/09/2021 |
10
|
2,601 | 10.60 | 10.60 | 9.80 | 0 | 0 | 0 |
27/09/2021 |
10.50
|
1,000 | 9.10 | 10.50 | 9.10 | 0 | 0 | 0 |
24/09/2021 |
9.50
|
2,900 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
23/09/2021 |
9.50
|
1,400 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
22/09/2021 |
8.90
|
1,909 | 8.30 | 9 | 7.40 | 0 | 0 | 0 |
21/09/2021 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
20/09/2021 |
7.30
|
10,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
17/09/2021 |
8.50
|
1,000 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
16/09/2021 |
8.50
|
2,300 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
15/09/2021 |
7.90
|
10,500 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
14/09/2021 |
6.50
|
8,309 | 6.60 | 7.50 | 6.50 | 0 | 0 | 0 |
13/09/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/09/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
09/09/2021 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
08/09/2021 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
07/09/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/09/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
01/09/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
31/08/2021 |
7.50
|
1,800 | 7 | 7.50 | 7 | 0 | 0 | 0 |
30/08/2021 |
7.10
|
9 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
27/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
26/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
25/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
24/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
23/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
19/08/2021 |
7.50
|
2,400 | 6.80 | 7.50 | 6.70 | 0 | 0 | 0 |
18/08/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
17/08/2021 |
6.70
|
2,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/08/2021 |
6
|
200 | 7 | 7 | 6 | 0 | 0 | 0 |
13/08/2021 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
12/08/2021 |
7
|
4,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
11/08/2021 |
6.20
|
2,500 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
10/08/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/08/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
06/08/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
05/08/2021 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
04/08/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
03/08/2021 |
7
|
7,400 | 6 | 7.10 | 5.90 | 0 | 0 | 0 |
02/08/2021 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
30/07/2021 |
6.30
|
3,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
29/07/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
28/07/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
27/07/2021 |
5.70
|
6,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
26/07/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
23/07/2021 |
5.70
|
510 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
22/07/2021 |
5.20
|
700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
21/07/2021 |
5.10
|
12,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
20/07/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
19/07/2021 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
16/07/2021 |
5.10
|
10 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
15/07/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
14/07/2021 |
5.10
|
1,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
13/07/2021 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/07/2021 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/07/2021 |
5.40
|
6,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |