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 | 2.56% | 2,040,600 | 0 | 0 |
3.70
5.50
4
|
2 tháng
(2024-07-22) |
0.10 | 2.56% | 2,650,700 | 0 | 0 |
3.60
5.50
4
|
3 tháng
(2024-06-21) |
0.10 | 2.56% | 2,905,200 | 0 | 0 |
3.60
5.50
4
|
6 tháng
(2024-03-25) |
-0.10 | -2.44% | 3,491,100 | 0 | 0 |
3.60
5.50
4
|
12 tháng
(2023-09-25) |
-0.98 | -19.66% | 7,062,600 | 0 | 0 |
3.60
5.50
4
|
24 tháng
(2022-09-30) |
0.39 | 10.74% | 11,010,985 | -100 | -0.0 |
2.34
5.76
4
|
36 tháng
(2021-10-05) |
-3.07 | -43.39% | 20,969,172 | 138,100 | 1.3 |
2.34
9.76
4
|
60 tháng
(2019-10-16) |
1.34 | 50.10% | 27,580,105 | 149,700 | 1.3 |
2.11
9.76
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2021 |
8.74
|
28,700 | 8.74 | 8.93 | 7.81 | 0 | 0 | 0 |
22/11/2021 |
8.74
|
70,424 | 9.39 | 9.48 | 8.74 | 0 | 0 | 0 |
19/11/2021 |
9.39
|
127,900 | 9.30 | 9.67 | 8.93 | 0 | 0 | 0 |
18/11/2021 |
9.30
|
94,614 | 9.48 | 9.58 | 8.93 | 0 | 0 | 0 |
17/11/2021 |
9.48
|
41,070 | 9.30 | 9.67 | 9.20 | 0 | 0 | 0 |
16/11/2021 |
9.30
|
257,876 | 9.76 | 9.76 | 9.11 | 90 | 0 | 0.0 |
15/11/2021 |
9.76
|
344,718 | 8.74 | 9.76 | 8.74 | 0 | 0 | 0 |
12/11/2021 |
8.74
|
114,160 | 8.27 | 9.02 | 8.09 | 0 | 0 | 0 |
11/11/2021 |
8.27
|
132,365 | 7.72 | 8.37 | 7.62 | 0 | 0 | 0 |
10/11/2021 |
7.72
|
57,800 | 8.00 | 8.09 | 7.72 | 0 | 0 | 0 |
09/11/2021 |
8.00
|
92,900 | 8.09 | 8.37 | 7.81 | 0 | 0 | 0 |
08/11/2021 |
8.09
|
103,800 | 7.62 | 8.18 | 7.53 | 0 | 0 | 0 |
05/11/2021 |
7.62
|
70,350 | 7.81 | 7.90 | 7.25 | 0 | 0 | 0 |
04/11/2021 |
7.81
|
128,200 | 7.81 | 7.90 | 7.44 | 0 | 0 | 0 |
03/11/2021 |
7.81
|
136,100 | 8.27 | 8.27 | 7.62 | 0 | 0 | 0 |
02/11/2021 |
8.27
|
95,600 | 8.27 | 8.37 | 7.90 | 0 | 0 | 0 |
01/11/2021 |
8.27
|
139,240 | 8.09 | 8.46 | 7.81 | 0 | 0 | 0 |
29/10/2021 |
8.09
|
362,750 | 7.07 | 8.09 | 7.16 | 0 | 4,400 | -0.0 |
28/10/2021 |
7.07
|
95,000 | 7.07 | 7.25 | 6.88 | 0 | 0 | 0 |
27/10/2021 |
7.07
|
87,200 | 7.16 | 7.25 | 6.88 | 0 | 0 | 0 |
26/10/2021 |
7.16
|
63,900 | 7.16 | 7.25 | 6.97 | 0 | 0 | 0 |
25/10/2021 |
7.16
|
141,500 | 7.44 | 7.90 | 7.16 | 0 | 0 | 0 |
22/10/2021 |
7.44
|
309,700 | 6.41 | 7.44 | 6.41 | 0 | 0 | 0 |
21/10/2021 |
6.41
|
52,500 | 6.60 | 6.69 | 6.41 | 0 | 4,000 | -0.0 |
20/10/2021 |
6.60
|
107,000 | 6.04 | 6.79 | 5.76 | 0 | 0 | 0 |
19/10/2021 |
6.04
|
78,200 | 6.23 | 6.32 | 5.58 | 0 | 0 | 0 |
18/10/2021 |
6.23
|
41,800 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 |
15/10/2021 |
6.32
|
48,300 | 6.41 | 6.41 | 6.23 | 0 | 0 | 0 |
14/10/2021 |
6.41
|
82,400 | 6.23 | 6.51 | 6.32 | 0 | 0 | 0 |
13/10/2021 |
6.23
|
46,500 | 6.41 | 6.51 | 6.23 | 0 | 0 | 0 |
12/10/2021 |
6.41
|
35,500 | 6.51 | 6.69 | 6.41 | 0 | 0 | 0 |
11/10/2021 |
6.51
|
26,700 | 6.32 | 6.79 | 6.32 | 0 | 0 | 0 |
08/10/2021 |
6.32
|
62,900 | 6.60 | 6.60 | 6.23 | 0 | 0 | 0 |
07/10/2021 |
6.60
|
88,800 | 6.97 | 6.97 | 6.51 | 0 | 0 | 0 |
06/10/2021 |
6.97
|
55,800 | 7.07 | 7.44 | 6.69 | 0 | 0 | 0 |
05/10/2021 |
7.07
|
107,434 | 7.34 | 7.62 | 6.88 | 0 | 3,000 | -0.0 |
04/10/2021 |
7.34
|
217,037 | 6.51 | 7.53 | 6.60 | 3,400 | 600 | 0.0 |
01/10/2021 |
6.51
|
66,400 | 6.88 | 6.97 | 6.51 | 0 | 0 | 0 |
30/09/2021 |
6.88
|
156,700 | 6.51 | 6.97 | 6.41 | 0 | 2,400 | -0.0 |
29/09/2021 |
6.51
|
62,100 | 6.32 | 6.69 | 6.23 | 0 | 0 | 0 |
28/09/2021 |
6.32
|
62,000 | 5.76 | 6.51 | 5.39 | 600 | 0 | 0.0 |
27/09/2021 |
5.76
|
95,930 | 6.51 | 6.51 | 5.76 | 200 | 0 | 0.0 |
24/09/2021 |
6.51
|
68,800 | 7.25 | 7.34 | 6.41 | 4,100 | 0 | 0.0 |
23/09/2021 |
7.25
|
37,240 | 7.62 | 7.81 | 6.97 | 1,100 | 0 | 0.0 |
22/09/2021 |
7.62
|
175,009 | 6.79 | 7.62 | 6.69 | 0 | 0 | 0 |
21/09/2021 |
6.79
|
102,400 | 6.79 | 7.16 | 6.14 | 0 | 0 | 0 |
20/09/2021 |
6.79
|
79,434 | 7.25 | 7.44 | 6.60 | 0 | 0 | 0 |
17/09/2021 |
7.25
|
197,474 | 7.53 | 8.65 | 6.51 | 5,000 | 0 | 0.0 |
16/09/2021 |
7.53
|
42,809 | 6.60 | 7.53 | 7.53 | 0 | 0 | 0 |
15/09/2021 |
6.60
|
131,700 | 6.32 | 6.60 | 6.14 | 0 | 0 | 0 |
14/09/2021 |
6.32
|
90,234 | 5.76 | 6.32 | 5.49 | 0 | 0 | 0 |
13/09/2021 |
5.76
|
167,500 | 5.11 | 5.76 | 5.02 | 0 | 0 | 0 |
10/09/2021 |
5.11
|
45,800 | 4.83 | 5.30 | 4.93 | 0 | 0 | 0 |
09/09/2021 |
4.83
|
65,900 | 4.74 | 4.93 | 4.37 | 0 | 0 | 0 |
08/09/2021 |
4.74
|
82,000 | 5.11 | 5.11 | 4.74 | 0 | 0 | 0 |
07/09/2021 |
5.11
|
112,854 | 5.30 | 5.76 | 5.11 | 0 | 1,000 | -0.0 |
06/09/2021 |
5.30
|
155,100 | 4.65 | 5.30 | 4.93 | 0 | 13,600 | -0.1 |
01/09/2021 |
4.65
|
99,300 | 4.37 | 4.74 | 4.28 | 0 | 15,700 | -0.1 |
31/08/2021 |
4.37
|
20,400 | 4.46 | 4.56 | 4.18 | 1,000 | 0 | 0.0 |
30/08/2021 |
4.46
|
74,200 | 4.18 | 4.46 | 4.09 | 5,500 | 19,600 | -0.1 |
27/08/2021 |
4.18
|
50,100 | 4.37 | 4.37 | 4.09 | 15,700 | 0 | 0.1 |
26/08/2021 |
4.37
|
68,400 | 4.46 | 4.65 | 4.18 | 0 | 9,200 | -0.0 |
25/08/2021 |
4.46
|
124,112 | 4.09 | 4.46 | 4.00 | 0 | 27,400 | -0.1 |
24/08/2021 |
4.09
|
13,700 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 |
23/08/2021 |
4.18
|
47,200 | 4.18 | 4.37 | 3.81 | 19,600 | 0 | 0.1 |
20/08/2021 |
4.18
|
96,100 | 4.18 | 4.28 | 3.90 | 28,800 | 25,800 | 0.0 |
19/08/2021 |
4.18
|
13,800 | 4.28 | 4.37 | 4.18 | 0 | 0 | 0 |
18/08/2021 |
4.28
|
23,200 | 4.56 | 4.56 | 4.09 | 5,100 | 0 | 0.0 |
17/08/2021 |
4.56
|
39,200 | 4.00 | 4.56 | 3.72 | 0 | 0 | 0 |
16/08/2021 |
4.00
|
30,500 | 4.09 | 4.09 | 4.00 | 0 | 0 | 0 |
13/08/2021 |
4.09
|
75,617 | 4.56 | 4.65 | 3.90 | 6,800 | 0 | 0.0 |
12/08/2021 |
4.56
|
135,803 | 4.00 | 4.56 | 4.00 | 19,000 | 0 | 0.1 |
11/08/2021 |
4.00
|
55,500 | 3.81 | 4.00 | 3.81 | 0 | 0 | 0 |
10/08/2021 |
3.81
|
131,500 | 3.63 | 3.81 | 3.35 | 0 | 0 | 0 |
09/08/2021 |
3.63
|
76,700 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
06/08/2021 |
3.63
|
33,500 | 3.90 | 3.90 | 3.53 | 0 | 0 | 0 |
05/08/2021 |
3.90
|
9,200 | 3.63 | 3.90 | 3.53 | 0 | 0 | 0 |
04/08/2021 |
3.63
|
10,900 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 |
03/08/2021 |
3.63
|
4,600 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
02/08/2021 |
3.63
|
1,700 | 3.63 | 3.63 | 3.44 | 300 | 0 | 0.0 |
30/07/2021 |
3.63
|
9,700 | 3.63 | 3.63 | 3.53 | 8,200 | 0 | 0.0 |
29/07/2021 |
3.63
|
200 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
28/07/2021 |
3.63
|
5,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
27/07/2021 |
3.63
|
1,300 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 |
26/07/2021 |
3.63
|
1,700 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 |
23/07/2021 |
3.63
|
600 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
22/07/2021 |
3.63
|
12,700 | 3.53 | 3.63 | 3.53 | 0 | 0 | 0 |
21/07/2021 |
3.53
|
12,400 | 3.53 | 3.63 | 3.35 | 0 | 0 | 0 |
20/07/2021 |
3.53
|
800 | 3.63 | 3.63 | 3.35 | 0 | 0 | 0 |
19/07/2021 |
3.63
|
5,600 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
16/07/2021 |
3.63
|
600 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
15/07/2021 |
3.63
|
1,800 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
14/07/2021 |
3.63
|
7,400 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
13/07/2021 |
3.63
|
19,900 | 3.53 | 3.63 | 3.35 | 0 | 0 | 0 |
12/07/2021 |
3.53
|
10,900 | 3.72 | 3.72 | 3.25 | 0 | 0 | 0 |
09/07/2021 |
3.72
|
15,500 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 |
08/07/2021 |
3.72
|
8,700 | 3.63 | 4.09 | 3.72 | 0 | 0 | 0 |
07/07/2021 |
3.63
|
2,400 | 3.53 | 3.63 | 3.63 | 0 | 0 | 0 |
06/07/2021 |
3.53
|
38,700 | 3.72 | 4.37 | 3.53 | 0 | 0 | 0 |
05/07/2021 |
3.72
|
4,520 | 4.37 | 4.37 | 3.72 | 0 | 0 | 0 |