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) |
-1.40 | -17.95% | 4,700 | 0 | 0 |
6.40
7.80
6.40
|
2 tháng
(2024-07-22) |
-1.10 | -14.67% | 23,900 | 0 | 0 |
6.40
7.80
6.40
|
3 tháng
(2024-06-21) |
-0.90 | -12.33% | 35,600 | 0 | 0 |
6.40
7.80
6.40
|
6 tháng
(2024-03-25) |
-1.40 | -17.95% | 326,500 | 0 | 0 |
6.40
9.10
6.40
|
12 tháng
(2023-09-25) |
-0.20 | -3.03% | 883,545 | -100 | -0.0 |
6.20
10.10
6.40
|
24 tháng
(2022-09-30) |
-1.50 | -18.99% | 1,264,930 | -700 | -0.0 |
5.40
10.10
6.40
|
36 tháng
(2021-10-05) |
-3.50 | -35.35% | 5,222,149 | -2,040 | -0.0 |
5.40
14.50
6.40
|
60 tháng
(2019-10-16) |
-4.13 | -39.20% | 7,018,240 | -105,000 | 0.6 |
5.40
14.74
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
13
|
45,133 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
25/11/2021 |
13.40
|
62,236 | 13 | 13.60 | 13 | 0 | 0 | 0 |
24/11/2021 |
13
|
13,267 | 13 | 13.40 | 12.60 | 0 | 0 | 0 |
23/11/2021 |
12.90
|
23,710 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
22/11/2021 |
12.90
|
18,027 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
19/11/2021 |
13.20
|
76,100 | 13.30 | 13.50 | 12.10 | 0 | 0 | 0 |
18/11/2021 |
13.40
|
93,360 | 13.90 | 13.90 | 13.20 | 0 | 40 | -0.0 |
17/11/2021 |
13.70
|
43,065 | 13.80 | 13.80 | 13.20 | 0 | 1,000 | -0.0 |
16/11/2021 |
13.70
|
28,200 | 14 | 14 | 13.60 | 0 | 0 | 0 |
15/11/2021 |
14
|
55,655 | 13.70 | 14.80 | 13.70 | 0 | 0 | 0 |
12/11/2021 |
13.80
|
81,983 | 14.20 | 14.20 | 13.60 | 0 | 0 | 0 |
11/11/2021 |
14.40
|
50,273 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
10/11/2021 |
14.50
|
87,068 | 13.70 | 14.50 | 13.60 | 0 | 0 | 0 |
09/11/2021 |
13.70
|
77,455 | 13.30 | 14.50 | 13.10 | 0 | 0 | 0 |
08/11/2021 |
13.30
|
31,073 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
05/11/2021 |
13.20
|
105,711 | 13.20 | 14 | 13.10 | 0 | 0 | 0 |
04/11/2021 |
13
|
8,861 | 13.40 | 13.40 | 11.50 | 0 | 0 | 0 |
03/11/2021 |
13.40
|
81,600 | 13.30 | 13.80 | 13.20 | 500 | 0 | 0.0 |
02/11/2021 |
13.30
|
26,400 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
01/11/2021 |
13.60
|
121,100 | 12.80 | 14.70 | 10.90 | 0 | 0 | 0 |
29/10/2021 |
12.80
|
45,589 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 |
28/10/2021 |
13.20
|
62,737 | 13 | 13.30 | 12.80 | 0 | 0 | 0 |
27/10/2021 |
13.20
|
95,006 | 13.30 | 13.50 | 13 | 500 | 0 | 0.0 |
26/10/2021 |
13.40
|
51,594 | 13.10 | 13.50 | 13.10 | 0 | 1,400 | -0.0 |
25/10/2021 |
13.50
|
148,437 | 12.40 | 13.80 | 12.40 | 0 | 0 | 0 |
22/10/2021 |
12.40
|
59,642 | 13 | 13 | 12.20 | 0 | 0 | 0 |
21/10/2021 |
13
|
47,900 | 11.70 | 13 | 11.70 | 0 | 0 | 0 |
20/10/2021 |
11.70
|
46,300 | 12 | 12.10 | 11.50 | 0 | 0 | 0 |
19/10/2021 |
12
|
24,900 | 12.60 | 12.70 | 12 | 0 | 0 | 0 |
18/10/2021 |
12.60
|
80,934 | 12.20 | 13 | 12 | 0 | 0 | 0 |
15/10/2021 |
12
|
96,025 | 10.90 | 12.50 | 10.90 | 0 | 0 | 0 |
14/10/2021 |
10.90
|
26,600 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
13/10/2021 |
11
|
60,300 | 12 | 12.20 | 10.80 | 0 | 100 | -0.0 |
12/10/2021 |
12.90
|
50,485 | 12.50 | 13 | 11.90 | 0 | 0 | 0 |
11/10/2021 |
12.50
|
97,447 | 11.10 | 12.50 | 11.10 | 0 | 0 | 0 |
08/10/2021 |
11.20
|
28,056 | 9.80 | 11.20 | 9.80 | 0 | 0 | 0 |
07/10/2021 |
9.80
|
687 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
06/10/2021 |
9.80
|
4,200 | 9.90 | 9.90 | 8.50 | 0 | 0 | 0 |
05/10/2021 |
9.90
|
151 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
04/10/2021 |
10.50
|
3,005 | 9.60 | 10.50 | 9.60 | 0 | 0 | 0 |
01/10/2021 |
9.60
|
300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
30/09/2021 |
9.60
|
9,900 | 10 | 10.10 | 9.60 | 0 | 0 | 0 |
29/09/2021 |
10.40
|
7,600 | 9.40 | 10.40 | 9.40 | 0 | 0 | 0 |
28/09/2021 |
10.20
|
4,245 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
27/09/2021 |
10.70
|
2,700 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |
24/09/2021 |
10.90
|
9,500 | 11.20 | 11.20 | 10 | 0 | 0 | 0 |
23/09/2021 |
10.40
|
28,400 | 12.10 | 12.10 | 10.30 | 0 | 0 | 0 |
22/09/2021 |
13
|
10,500 | 13 | 13 | 11.20 | 0 | 0 | 0 |
21/09/2021 |
13.40
|
6,200 | 11.90 | 13.40 | 11.60 | 0 | 0 | 0 |
20/09/2021 |
13.30
|
27,700 | 13.20 | 13.30 | 12.50 | 200 | 0 | 0.0 |
17/09/2021 |
11.70
|
16,510 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 |
16/09/2021 |
11.20
|
58,220 | 10.10 | 11.30 | 10 | 0 | 0 | 0 |
15/09/2021 |
10.20
|
6,119 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
14/09/2021 |
10
|
397 | 10 | 10 | 10 | 0 | 0 | 0 |
13/09/2021 |
9.80
|
200 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
10/09/2021 |
9.30
|
200 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
09/09/2021 |
9
|
814 | 10 | 10 | 9 | 0 | 0 | 0 |
08/09/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
07/09/2021 |
10
|
1,200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
06/09/2021 |
10
|
7,910 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
01/09/2021 |
9.70
|
1,900 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
31/08/2021 |
9.70
|
624 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
30/08/2021 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
27/08/2021 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
26/08/2021 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
25/08/2021 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
24/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
23/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
20/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/08/2021 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
18/08/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
17/08/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
16/08/2021 |
9
|
880 | 9 | 9 | 9 | 0 | 0 | 0 |
13/08/2021 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
12/08/2021 |
9.40
|
21,314 | 9 | 9.40 | 8.70 | 0 | 0 | 0 |
11/08/2021 |
8.90
|
3,200 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
10/08/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
09/08/2021 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
06/08/2021 |
9.60
|
1,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
05/08/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
04/08/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
03/08/2021 |
9.40
|
300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
02/08/2021 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
30/07/2021 |
8.90
|
5,400 | 8.90 | 8.90 | 8.90 | 100 | 0 | 0.0 |
29/07/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 100 | 0 | 0.0 |
28/07/2021 |
9
|
24 | 9 | 9 | 9 | 0 | 0 | 0 |
27/07/2021 |
9
|
400 | 9 | 9 | 9 | 100 | 0 | 0.0 |
26/07/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
23/07/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
22/07/2021 |
9
|
524 | 9 | 9.50 | 9 | 0 | 0 | 0 |
21/07/2021 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
20/07/2021 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
19/07/2021 |
8.60
|
3,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
16/07/2021 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
15/07/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
14/07/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
13/07/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/07/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
09/07/2021 |
8.90
|
4,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
08/07/2021 |
9.70
|
800 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |