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 | -1.59% | 20,700 | 0 | 0 |
5.70
6.30
6.20
|
2 tháng
(2024-07-22) |
0.30 | 5.08% | 72,100 | 0 | 0 |
5.70
6.80
6.20
|
3 tháng
(2024-06-21) |
-0.30 | -4.62% | 107,200 | 0 | 0 |
5.70
7.30
6.20
|
6 tháng
(2024-03-25) |
-1.30 | -17.33% | 207,900 | 0 | 0 |
5.70
7.50
6.20
|
12 tháng
(2023-09-25) |
-0.60 | -8.82% | 730,724 | -2,000 | -0.0 |
5.60
9
6.20
|
24 tháng
(2022-09-30) |
-6.60 | -51.56% | 1,515,626 | 0 | 0.0 |
5.60
12.80
6.20
|
36 tháng
(2021-10-05) |
-5.42 | -46.64% | 4,126,789 | 0 | 0.0 |
5.60
24.17
6.20
|
60 tháng
(2019-10-16) |
0.25 | 4.21% | 4,690,439 | 300 | 0.0 |
4.37
24.17
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
26/11/2021 |
15.43
|
1,900 | 15.43 | 15.43 | 14.87 | 0 | 0 | 0 |
25/11/2021 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
24/11/2021 |
15.62
|
1,800 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
23/11/2021 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
22/11/2021 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
19/11/2021 |
16.08
|
2,100 | 15.62 | 16.08 | 15.52 | 0 | 0 | 0 |
18/11/2021 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
17/11/2021 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
16/11/2021 |
15.80
|
1,800 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
15/11/2021 |
16.08
|
2,300 | 15.90 | 16.08 | 15.80 | 0 | 0 | 0 |
12/11/2021 |
15.90
|
3,500 | 16.17 | 16.17 | 15.90 | 0 | 0 | 0 |
11/11/2021 |
16.27
|
7,612 | 15.90 | 16.55 | 15.90 | 0 | 0 | 0 |
10/11/2021 |
16.27
|
1,400 | 15.71 | 16.27 | 15.71 | 0 | 0 | 0 |
09/11/2021 |
15.80
|
1,100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
08/11/2021 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 |
05/11/2021 |
16.36
|
8,800 | 14.59 | 16.36 | 14.59 | 0 | 0 | 0 |
04/11/2021 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
03/11/2021 |
16.64
|
600 | 16.92 | 16.92 | 16.64 | 0 | 0 | 0 |
02/11/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 |
01/11/2021 |
17.29
|
300 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 |
29/10/2021 |
16.64
|
5,500 | 18.68 | 18.68 | 16.64 | 0 | 0 | 0 |
28/10/2021 |
16.27
|
29,009 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
27/10/2021 |
14.22
|
87,100 | 12.55 | 14.22 | 12.55 | 0 | 0 | 0 |
26/10/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
25/10/2021 |
12.46
|
600 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
22/10/2021 |
12.55
|
2,009 | 12.27 | 12.55 | 12.27 | 0 | 0 | 0 |
21/10/2021 |
12.27
|
1,400 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
20/10/2021 |
12.46
|
2,200 | 10.78 | 12.46 | 10.78 | 0 | 0 | 0 |
19/10/2021 |
12.46
|
1,000 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
18/10/2021 |
12.46
|
3,200 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
15/10/2021 |
12.55
|
5,300 | 12.46 | 12.55 | 12.46 | 0 | 0 | 0 |
14/10/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
13/10/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
12/10/2021 |
12.46
|
606 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
11/10/2021 |
14.41
|
20,100 | 15.99 | 15.99 | 13.66 | 0 | 0 | 0 |
08/10/2021 |
15.80
|
18,440 | 16.27 | 16.27 | 15.80 | 0 | 0 | 0 |
07/10/2021 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
06/10/2021 |
13.01
|
300 | 13.11 | 13.11 | 13.01 | 0 | 0 | 0 |
05/10/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
04/10/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
01/10/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
30/09/2021 |
11.62
|
2,000 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
29/09/2021 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
28/09/2021 |
11.06
|
500 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
27/09/2021 |
9.85
|
7,000 | 11.15 | 11.15 | 9.85 | 0 | 0 | 0 |
24/09/2021 |
10.23
|
6,000 | 12.92 | 12.92 | 10.23 | 0 | 0 | 0 |
23/09/2021 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
22/09/2021 |
11.99
|
2,200 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
21/09/2021 |
11.15
|
5,400 | 10.69 | 11.15 | 9.76 | 0 | 0 | 0 |
20/09/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
17/09/2021 |
11.06
|
6,700 | 10.69 | 11.06 | 10.13 | 0 | 0 | 0 |
16/09/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
15/09/2021 |
10.13
|
2,700 | 10.23 | 10.23 | 10.13 | 0 | 0 | 0 |
14/09/2021 |
10.13
|
17,755 | 10.60 | 10.60 | 10.13 | 0 | 0 | 0 |
13/09/2021 |
9.95
|
11,500 | 10.32 | 10.32 | 9.95 | 0 | 0 | 0 |
10/09/2021 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
09/09/2021 |
10.13
|
300 | 10.23 | 10.69 | 10.13 | 0 | 0 | 0 |
08/09/2021 |
10.23
|
1,200 | 10.13 | 10.23 | 10.13 | 0 | 0 | 0 |
07/09/2021 |
10.04
|
5,900 | 10.23 | 10.23 | 10.04 | 0 | 0 | 0 |
06/09/2021 |
9.76
|
2,100 | 9.48 | 9.76 | 9.48 | 0 | 0 | 0 |
01/09/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
31/08/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
30/08/2021 |
9.39
|
20,700 | 9.20 | 9.57 | 9.20 | 0 | 0 | 0 |
27/08/2021 |
9.39
|
3,700 | 9.20 | 9.39 | 9.20 | 0 | 0 | 0 |
26/08/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
25/08/2021 |
8.27
|
540 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
24/08/2021 |
9.30
|
3,100 | 9.76 | 9.76 | 9.30 | 0 | 0 | 0 |
23/08/2021 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
20/08/2021 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
19/08/2021 |
9.95
|
8,500 | 10.50 | 10.50 | 9.95 | 0 | 0 | 0 |
18/08/2021 |
10.60
|
3,800 | 10.50 | 10.69 | 10.23 | 0 | 0 | 0 |
17/08/2021 |
10.23
|
2,200 | 10.04 | 10.69 | 10.23 | 0 | 0 | 0 |
16/08/2021 |
10.04
|
18,200 | 9.30 | 10.04 | 9.11 | 0 | 0 | 0 |
13/08/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
12/08/2021 |
8.83
|
93 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
11/08/2021 |
8.83
|
10,300 | 8.83 | 9.30 | 8.83 | 0 | 0 | 0 |
10/08/2021 |
8.83
|
500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
09/08/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
06/08/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
05/08/2021 |
8.83
|
1 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
04/08/2021 |
8.83
|
1,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
03/08/2021 |
8.83
|
1,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
02/08/2021 |
8.83
|
500 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
30/07/2021 |
8.83
|
400 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 |
29/07/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
28/07/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
27/07/2021 |
9.02
|
5,500 | 9.02 | 9.02 | 8.92 | 0 | 0 | 0 |
26/07/2021 |
9.02
|
200 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
23/07/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
22/07/2021 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
21/07/2021 |
9.11
|
3,200 | 9.20 | 9.30 | 9.11 | 0 | 0 | 0 |
20/07/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
19/07/2021 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 1,000 | -0.0 |
16/07/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
15/07/2021 |
9.39
|
6,100 | 8.83 | 9.39 | 7.81 | 0 | 0 | 0 |
14/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
13/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
12/07/2021 |
8.55
|
1,300 | 8.37 | 8.55 | 8.37 | 0 | 0 | 0 |
09/07/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |