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) |
-0.20 | -8% | 21,100 | 0 | 0 |
2.10
2.50
2.30
|
2 tháng
(2024-07-22) |
-0.40 | -14.81% | 24,100 | 0 | 0 |
2.10
2.70
2.30
|
3 tháng
(2024-06-21) |
-0.30 | -11.54% | 32,200 | -1,000 | -0.0 |
2.10
3
2.30
|
6 tháng
(2024-03-25) |
-1.90 | -45.24% | 179,900 | -1,000 | -0.0 |
2.10
4.40
2.30
|
12 tháng
(2023-09-25) |
-1.20 | -34.29% | 1,638,500 | -1,000 | -0.0 |
2.10
5.70
2.30
|
24 tháng
(2022-09-30) |
-7.40 | -76.29% | 5,363,377 | -5,900 | -0.0 |
2.10
9.70
2.30
|
36 tháng
(2021-10-05) |
-6.40 | -73.56% | 8,006,379 | -2,600 | 0 |
2.10
18.40
2.30
|
60 tháng
(2019-10-16) |
-2.20 | -48.89% | 12,215,440 | 4,700 | 0.0 |
2.10
18.40
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
14.60
|
13,700 | 15.60 | 16.20 | 14.60 | 0 | 0 | 0 |
25/11/2021 |
15.60
|
28,810 | 16.30 | 17 | 15.50 | 0 | 0 | 0 |
24/11/2021 |
16.30
|
34,907 | 15.50 | 16.30 | 15.50 | 0 | 0 | 0 |
23/11/2021 |
15.50
|
2,100 | 14.60 | 15.50 | 15.40 | 0 | 0 | 0 |
22/11/2021 |
14.60
|
41,800 | 16.20 | 16.20 | 14.60 | 0 | 0 | 0 |
19/11/2021 |
16.20
|
29,300 | 17.50 | 17.50 | 16 | 0 | 0 | 0 |
18/11/2021 |
17.50
|
43,400 | 17.90 | 17.90 | 17 | 0 | 0 | 0 |
17/11/2021 |
17.90
|
67,300 | 16.80 | 18 | 16 | 0 | 0 | 0 |
16/11/2021 |
16.80
|
117,531 | 16.20 | 17.80 | 16 | 0 | 2,000 | -0.0 |
15/11/2021 |
16.20
|
95,200 | 14.80 | 16.20 | 14.80 | 0 | 0 | 0 |
12/11/2021 |
14.80
|
67,499 | 13.50 | 14.80 | 13 | 0 | 0 | 0 |
11/11/2021 |
13.50
|
21,701 | 13.30 | 14 | 12.50 | 0 | 0 | 0 |
10/11/2021 |
13.30
|
20,413 | 12.50 | 13.70 | 12 | 0 | 0 | 0 |
09/11/2021 |
12.50
|
10,507 | 12.50 | 12.50 | 11.30 | 0 | 0 | 0 |
08/11/2021 |
12.50
|
8,901 | 12.30 | 12.50 | 11.20 | 0 | 0 | 0 |
05/11/2021 |
12.30
|
17,600 | 11.80 | 12.30 | 11.60 | 0 | 0 | 0 |
04/11/2021 |
11.80
|
95,800 | 12 | 12 | 10.80 | 0 | 0 | 0 |
03/11/2021 |
12
|
17,600 | 12 | 12 | 11.50 | 0 | 0 | 0 |
02/11/2021 |
12
|
34,501 | 11.40 | 12.30 | 11.80 | 0 | 0 | 0 |
01/11/2021 |
11.40
|
7,800 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
29/10/2021 |
11.10
|
18,000 | 11.20 | 11.60 | 10.10 | 0 | 0 | 0 |
28/10/2021 |
11.20
|
7,700 | 12 | 12 | 11.20 | 0 | 0 | 0 |
27/10/2021 |
12
|
16,200 | 12.50 | 12.50 | 11.30 | 0 | 0 | 0 |
26/10/2021 |
12.50
|
44,400 | 11.80 | 12.50 | 10.70 | 0 | 0 | 0 |
25/10/2021 |
11.80
|
48,800 | 10.80 | 11.80 | 10.70 | 0 | 0 | 0 |
22/10/2021 |
10.80
|
27,700 | 10 | 11 | 10.50 | 0 | 0 | 0 |
21/10/2021 |
10
|
58,200 | 9.10 | 10 | 9.10 | 0 | 0 | 0 |
20/10/2021 |
9.10
|
17,900 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
19/10/2021 |
9.20
|
1,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
18/10/2021 |
9.30
|
800 | 9.30 | 9.30 | 8.90 | 200 | 0 | 0 |
15/10/2021 |
9.30
|
3,900 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
14/10/2021 |
9.30
|
2,300 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
13/10/2021 |
8.80
|
5,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
12/10/2021 |
8.60
|
10,100 | 8.10 | 8.60 | 7.90 | 0 | 0 | 0 |
11/10/2021 |
8.10
|
12,019 | 9 | 9.50 | 8.10 | 0 | 0 | 0 |
08/10/2021 |
9
|
7,300 | 9 | 9.70 | 8.60 | 0 | 0 | 0 |
07/10/2021 |
9
|
5,810 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
06/10/2021 |
8.70
|
5,200 | 8.70 | 8.80 | 8.50 | 2,800 | 0 | 0.0 |
05/10/2021 |
8.70
|
6,740 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
04/10/2021 |
8.50
|
21,100 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
01/10/2021 |
8.40
|
3,820 | 8.70 | 9.40 | 8.40 | 0 | 0 | 0 |
30/09/2021 |
8.70
|
3,200 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
29/09/2021 |
8.80
|
2,710 | 8.80 | 9 | 8.20 | 0 | 0 | 0 |
28/09/2021 |
8.80
|
8,300 | 9 | 9 | 8.20 | 0 | 0 | 0 |
27/09/2021 |
9
|
29,500 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
24/09/2021 |
9.20
|
82,810 | 9.90 | 10.80 | 9 | 0 | 0 | 0 |
23/09/2021 |
9.90
|
32,900 | 9 | 9.90 | 9.90 | 0 | 0 | 0 |
22/09/2021 |
9
|
27,020 | 8.20 | 9 | 9 | 0 | 0 | 0 |
21/09/2021 |
8.20
|
31,300 | 7.50 | 8.20 | 8.20 | 0 | 0 | 0 |
20/09/2021 |
7.50
|
30,300 | 6.90 | 7.50 | 7 | 0 | 0 | 0 |
17/09/2021 |
6.90
|
8,700 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
16/09/2021 |
7
|
17,400 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
15/09/2021 |
6.80
|
10,200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
14/09/2021 |
6.80
|
11,120 | 6.20 | 6.80 | 6.40 | 0 | 0 | 0 |
13/09/2021 |
6.20
|
30,700 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
10/09/2021 |
6.50
|
7,300 | 6.70 | 6.70 | 6.30 | 1,400 | 0 | 0.0 |
09/09/2021 |
6.70
|
11,500 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
08/09/2021 |
6.70
|
11,300 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
07/09/2021 |
7.40
|
38,400 | 6.80 | 7.40 | 7.20 | 0 | 0 | 0 |
06/09/2021 |
6.80
|
52,400 | 6.20 | 6.80 | 6 | 2,000 | 0 | 0.0 |
01/09/2021 |
6.20
|
29,045 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
31/08/2021 |
6.20
|
18,200 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
30/08/2021 |
6.10
|
7,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
27/08/2021 |
6.10
|
1,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
26/08/2021 |
6.10
|
30,302 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
25/08/2021 |
6.60
|
9,300 | 6.10 | 6.70 | 5.70 | 0 | 0 | 0 |
24/08/2021 |
6.10
|
5,700 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
23/08/2021 |
6.10
|
14,400 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
20/08/2021 |
6.10
|
8,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
19/08/2021 |
6.20
|
9,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/08/2021 |
6.20
|
2,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
17/08/2021 |
6.20
|
17,300 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
16/08/2021 |
6.30
|
6,600 | 6.10 | 6.40 | 5.80 | 400 | 0 | 0.0 |
13/08/2021 |
6.10
|
5,400 | 6.30 | 6.30 | 6 | 1,700 | 0 | 0.0 |
12/08/2021 |
6.30
|
4,500 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
11/08/2021 |
6.10
|
6,800 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
10/08/2021 |
6.70
|
25,710 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
09/08/2021 |
6.70
|
22,800 | 6.50 | 6.70 | 5.90 | 0 | 0 | 0 |
06/08/2021 |
6.50
|
1,700 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
05/08/2021 |
6.60
|
10,700 | 6.30 | 6.60 | 5.70 | 0 | 0 | 0 |
04/08/2021 |
6.30
|
28,500 | 7 | 7 | 6.30 | 0 | 0 | 0 |
03/08/2021 |
7
|
300 | 7 | 7 | 6.50 | 0 | 0 | 0 |
02/08/2021 |
7
|
1,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
30/07/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
29/07/2021 |
7.20
|
21,500 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
28/07/2021 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/07/2021 |
7.70
|
2,900 | 7.20 | 7.80 | 6.70 | 0 | 0 | 0 |
26/07/2021 |
7.20
|
6,400 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
23/07/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
22/07/2021 |
7.90
|
300 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
21/07/2021 |
7.40
|
5,200 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
20/07/2021 |
7.20
|
2,000 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
19/07/2021 |
7.70
|
900 | 7.70 | 8 | 7 | 0 | 0 | 0 |
16/07/2021 |
7.70
|
2,700 | 7.20 | 7.80 | 7.30 | 0 | 0 | 0 |
15/07/2021 |
7.20
|
1,100 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
14/07/2021 |
7.60
|
3,200 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
13/07/2021 |
7.50
|
300 | 8 | 8 | 7.50 | 0 | 0 | 0 |
12/07/2021 |
8
|
100 | 7.80 | 8 | 8 | 0 | 0 | 0 |
09/07/2021 |
7.80
|
1,400 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
08/07/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |