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) |
-0.30 | -4.55% | 2,200 | 0 | 0 |
6.30
6.90
6.30
|
2 tháng
(2024-07-22) |
-0.60 | -8.70% | 3,500 | -100 | -0.0 |
6.30
6.90
6.30
|
3 tháng
(2024-06-21) |
-0.30 | -4.55% | 31,500 | -100 | -0.0 |
6.30
6.90
6.30
|
6 tháng
(2024-03-25) |
-0.20 | -3.08% | 51,200 | -100 | -0.0 |
6.20
7.30
6.30
|
12 tháng
(2023-09-25) |
0 | 0% | 107,400 | -200 | -0.0 |
5.90
7.30
6.30
|
24 tháng
(2022-09-30) |
-3.38 | -34.92% | 424,174 | 200 | 0.0 |
5.70
9.86
6.30
|
36 tháng
(2021-10-05) |
-8.90 | -58.55% | 2,430,165 | -200 | 0.0 |
5.70
18.91
6.30
|
60 tháng
(2019-10-16) |
-1.57 | -19.96% | 3,345,933 | -200 | 0.0 |
5.70
18.91
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
17.82
|
5,400 | 17.82 | 17.91 | 17.64 | 0 | 0 | 0 |
26/11/2021 |
17.82
|
10,900 | 17.91 | 18.00 | 17.64 | 0 | 0 | 0 |
25/11/2021 |
17.91
|
15,140 | 17.82 | 18.00 | 17.64 | 0 | 0 | 0 |
24/11/2021 |
17.82
|
5,705 | 17.91 | 17.91 | 17.64 | 0 | 0 | 0 |
23/11/2021 |
17.91
|
9,100 | 17.73 | 17.91 | 17.55 | 0 | 0 | 0 |
22/11/2021 |
17.73
|
6,426 | 18.28 | 18.28 | 17.64 | 0 | 0 | 0 |
19/11/2021 |
18.28
|
27,900 | 18.10 | 18.28 | 17.46 | 0 | 0 | 0 |
18/11/2021 |
18.10
|
25,055 | 18.28 | 18.37 | 17.73 | 0 | 0 | 0 |
17/11/2021 |
18.28
|
32,209 | 18.19 | 18.37 | 18.00 | 0 | 0 | 0 |
16/11/2021 |
18.19
|
19,500 | 18.10 | 18.19 | 17.91 | 0 | 0 | 0 |
15/11/2021 |
18.10
|
18,402 | 18.28 | 18.28 | 18.00 | 0 | 0 | 0 |
12/11/2021 |
18.28
|
14,200 | 17.64 | 18.28 | 17.64 | 0 | 0 | 0 |
11/11/2021 |
17.64
|
25,100 | 18.37 | 18.37 | 17.64 | 0 | 0 | 0 |
10/11/2021 |
18.37
|
26,600 | 18.19 | 18.37 | 16.38 | 0 | 0 | 0 |
09/11/2021 |
18.19
|
16,125 | 18.19 | 18.55 | 18.10 | 0 | 0 | 0 |
08/11/2021 |
18.19
|
32,230 | 18.28 | 18.28 | 17.91 | 0 | 0 | 0 |
05/11/2021 |
18.28
|
14,300 | 18.37 | 18.37 | 17.82 | 0 | 0 | 0 |
04/11/2021 |
18.37
|
19,900 | 18.00 | 18.37 | 17.19 | 0 | 0 | 0 |
03/11/2021 |
18.00
|
56,700 | 18.37 | 19.00 | 17.91 | 0 | 0 | 0 |
02/11/2021 |
18.37
|
45,830 | 18.37 | 18.82 | 18.37 | 0 | 0 | 0 |
01/11/2021 |
18.37
|
35,905 | 18.91 | 19.00 | 18.28 | 0 | 0 | 0 |
29/10/2021 |
18.91
|
53,450 | 18.91 | 19.00 | 18.28 | 0 | 0 | 0 |
28/10/2021 |
18.91
|
65,540 | 18.37 | 19.00 | 18.46 | 0 | 0 | 0 |
27/10/2021 |
18.37
|
82,500 | 17.91 | 18.82 | 18.10 | 100 | 0 | 0.0 |
26/10/2021 |
17.91
|
19,600 | 18.10 | 18.10 | 17.64 | 0 | 0 | 0 |
25/10/2021 |
18.10
|
46,600 | 18.55 | 18.55 | 18.00 | 0 | 0 | 0 |
22/10/2021 |
18.55
|
104,700 | 18.64 | 18.82 | 17.64 | 0 | 0 | 0 |
21/10/2021 |
18.64
|
28,900 | 18.28 | 19.81 | 18.10 | 0 | 0 | 0 |
20/10/2021 |
18.28
|
64,000 | 17.91 | 19.63 | 17.91 | 0 | 0 | 0 |
19/10/2021 |
17.91
|
206,900 | 16.29 | 17.91 | 16.74 | 0 | 200 | -0.0 |
18/10/2021 |
16.29
|
16,100 | 15.47 | 16.38 | 15.47 | 0 | 0 | 0 |
15/10/2021 |
15.47
|
66,400 | 15.02 | 15.47 | 14.84 | 0 | 0 | 0 |
14/10/2021 |
15.02
|
3,900 | 15.20 | 15.20 | 14.93 | 0 | 0 | 0 |
13/10/2021 |
15.20
|
3,700 | 15.20 | 15.29 | 15.02 | 0 | 0 | 0 |
12/10/2021 |
15.20
|
19,600 | 15.20 | 15.20 | 14.66 | 0 | 0 | 0 |
11/10/2021 |
15.20
|
3,000 | 15.29 | 15.29 | 14.93 | 0 | 0 | 0 |
08/10/2021 |
15.29
|
1,400 | 14.84 | 15.29 | 15.20 | 0 | 0 | 0 |
07/10/2021 |
14.84
|
6,200 | 15.20 | 15.29 | 14.84 | 0 | 0 | 0 |
06/10/2021 |
15.20
|
10,900 | 15.20 | 15.29 | 14.93 | 0 | 0 | 0 |
05/10/2021 |
15.20
|
4,906 | 15.29 | 15.38 | 15.02 | 0 | 0 | 0 |
04/10/2021 |
15.29
|
1,900 | 14.84 | 15.29 | 14.93 | 0 | 0 | 0 |
01/10/2021 |
14.84
|
6,006 | 15.20 | 15.38 | 14.75 | 0 | 0 | 0 |
30/09/2021 |
15.20
|
5,100 | 15.56 | 15.56 | 14.75 | 0 | 0 | 0 |
29/09/2021 |
15.56
|
600 | 15.74 | 15.74 | 15.38 | 0 | 0 | 0 |
28/09/2021 |
15.74
|
20,000 | 15.83 | 15.83 | 14.48 | 0 | 100 | -0.0 |
27/09/2021 |
15.83
|
1,800 | 15.92 | 15.92 | 14.48 | 0 | 0 | 0 |
24/09/2021 |
15.92
|
5,000 | 15.74 | 16.01 | 15.38 | 0 | 0 | 0 |
23/09/2021 |
15.74
|
8,400 | 15.74 | 15.83 | 15.38 | 0 | 0 | 0 |
22/09/2021 |
15.74
|
8,000 | 15.65 | 15.74 | 14.93 | 0 | 0 | 0 |
21/09/2021 |
15.65
|
13,900 | 15.29 | 15.74 | 14.93 | 0 | 0 | 0 |
20/09/2021 |
15.29
|
19,500 | 15.38 | 15.47 | 14.93 | 0 | 0 | 0 |
17/09/2021 |
15.38
|
5,800 | 15.38 | 15.83 | 15.11 | 0 | 0 | 0 |
16/09/2021 |
15.38
|
14,600 | 16.10 | 16.20 | 15.02 | 0 | 0 | 0 |
15/09/2021 |
16.10
|
13,200 | 15.29 | 16.10 | 14.93 | 0 | 100 | -0.0 |
14/09/2021 |
15.29
|
11,400 | 15.92 | 15.92 | 14.93 | 0 | 0 | 0 |
13/09/2021 |
15.92
|
15,800 | 14.93 | 16.29 | 14.93 | 0 | 500 | 0 |
10/09/2021 |
14.93
|
29,900 | 16.29 | 16.29 | 14.93 | 0 | 0 | 0 |
09/09/2021 |
16.29
|
9,900 | 16.56 | 17.73 | 15.65 | 0 | 0 | 0 |
08/09/2021 |
16.56
|
5,100 | 16.65 | 17.64 | 16.38 | 100 | 100 | -0.0 |
07/09/2021 |
16.65
|
97,726 | 15.20 | 16.65 | 15.38 | 500 | 100 | 0.0 |
06/09/2021 |
15.20
|
28,138 | 13.84 | 15.20 | 14.02 | 0 | 100 | -0.0 |
01/09/2021 |
13.84
|
3,000 | 13.75 | 14.11 | 13.84 | 0 | 0 | 0 |
31/08/2021 |
13.75
|
14,900 | 13.75 | 14.11 | 13.75 | 0 | 0 | 0 |
30/08/2021 |
13.75
|
10,500 | 13.48 | 13.75 | 13.03 | 0 | 0 | 0 |
27/08/2021 |
13.48
|
3 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
26/08/2021 |
13.48
|
1,600 | 13.12 | 13.48 | 12.85 | 0 | 0 | 0 |
25/08/2021 |
13.12
|
1,500 | 13.39 | 13.39 | 12.67 | 0 | 0 | 0 |
24/08/2021 |
13.39
|
400 | 13.57 | 13.57 | 13.12 | 0 | 0 | 0 |
23/08/2021 |
13.57
|
1,800 | 13.39 | 13.66 | 13.39 | 0 | 0 | 0 |
20/08/2021 |
13.39
|
7,500 | 13.12 | 13.75 | 13.12 | 0 | 0 | 0 |
19/08/2021 |
13.12
|
3,600 | 13.03 | 13.57 | 13.03 | 0 | 0 | 0 |
18/08/2021 |
13.03
|
4,800 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
17/08/2021 |
13.03
|
4,400 | 13.12 | 13.12 | 13.03 | 0 | 0 | 0 |
16/08/2021 |
13.12
|
3,000 | 12.67 | 13.39 | 12.67 | 0 | 0 | 0 |
13/08/2021 |
12.67
|
4,400 | 13.75 | 13.75 | 12.40 | 100 | 0 | 0.0 |
12/08/2021 |
13.75
|
1,407 | 13.75 | 13.75 | 12.85 | 0 | 0 | 0 |
11/08/2021 |
13.75
|
1,700 | 13.57 | 13.75 | 12.85 | 0 | 0 | 0 |
10/08/2021 |
13.57
|
5,200 | 12.85 | 14.02 | 13.57 | 0 | 0 | 0 |
09/08/2021 |
12.85
|
1,600 | 12.85 | 12.85 | 12.49 | 0 | 0 | 0 |
06/08/2021 |
12.85
|
200 | 13.39 | 13.39 | 12.67 | 0 | 0 | 0 |
05/08/2021 |
13.39
|
1,100 | 13.12 | 13.39 | 12.21 | 0 | 0 | 0 |
04/08/2021 |
13.12
|
2,300 | 13.48 | 13.48 | 13.12 | 0 | 0 | 0 |
03/08/2021 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
02/08/2021 |
13.48
|
2,200 | 13.12 | 13.48 | 13.12 | 0 | 0 | 0 |
30/07/2021 |
13.12
|
700 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 |
29/07/2021 |
13.12
|
100 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 |
28/07/2021 |
13.12
|
300 | 13.75 | 13.75 | 13.12 | 0 | 0 | 0 |
27/07/2021 |
13.75
|
300 | 12.67 | 13.75 | 13.75 | 0 | 0 | 0 |
26/07/2021 |
12.67
|
3,300 | 13.21 | 13.21 | 12.30 | 300 | 0 | 0.0 |
23/07/2021 |
13.21
|
2,600 | 14.48 | 14.48 | 13.12 | 0 | 0 | 0 |
22/07/2021 |
14.48
|
2,900 | 14.11 | 14.75 | 14.48 | 0 | 0 | 0 |
21/07/2021 |
14.11
|
1,800 | 14.20 | 14.20 | 14.11 | 0 | 0 | 0 |
20/07/2021 |
14.20
|
7,200 | 14.30 | 15.38 | 14.20 | 0 | 100 | -0.0 |
19/07/2021 |
14.30
|
17,200 | 13.03 | 14.30 | 12.94 | 0 | 0 | 0 |
16/07/2021 |
13.03
|
5,815 | 11.85 | 13.03 | 12.76 | 0 | 0 | 0 |
15/07/2021 |
11.85
|
1,100 | 12.85 | 12.85 | 11.76 | 0 | 0 | 0 |
14/07/2021 |
12.85
|
500 | 13.30 | 13.30 | 12.12 | 0 | 0 | 0 |
13/07/2021 |
13.30
|
500 | 12.58 | 13.30 | 11.76 | 0 | 0 | 0 |
12/07/2021 |
12.58
|
2,100 | 13.48 | 13.48 | 12.30 | 0 | 0 | 0 |
09/07/2021 |
13.48
|
100 | 12.85 | 13.48 | 13.48 | 0 | 0 | 0 |