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 | -2.17% | 300,700 | 0 | 0 |
4.30
4.90
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,437,000 | -5,900 | -0.0 |
4.30
5.90
4.50
|
3 tháng
(2024-06-21) |
0 | 0% | 1,858,000 | -5,900 | -0.0 |
4.10
5.90
4.50
|
6 tháng
(2024-03-25) |
0.80 | 21.62% | 3,233,700 | -5,900 | -0.0 |
3.60
6.40
4.50
|
12 tháng
(2023-09-25) |
0.20 | 4.59% | 3,833,545 | -5,900 | -0.0 |
3.40
6.40
4.50
|
24 tháng
(2022-09-30) |
-2.29 | -33.71% | 4,730,034 | -5,900 | -0.0 |
3.40
7.46
4.50
|
36 tháng
(2021-10-05) |
-6.50 | -59.07% | 14,000,344 | -6,900 | -0.0 |
3.40
17.31
4.50
|
60 tháng
(2019-10-16) |
3.16 | 236.19% | 34,856,010 | -5,900 | -0.0 |
1.05
17.31
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
12.14
|
41,000 | 12.62 | 12.72 | 12.14 | 0 | 0 | 0 |
25/11/2021 |
12.62
|
60,500 | 12.14 | 13.00 | 12.14 | 0 | 0 | 0 |
24/11/2021 |
12.33
|
61,900 | 12.43 | 12.43 | 11.95 | 0 | 0 | 0 |
23/11/2021 |
12.14
|
57,300 | 11.47 | 12.14 | 10.61 | 0 | 0 | 0 |
22/11/2021 |
11.47
|
171,000 | 12.91 | 12.91 | 11.47 | 0 | 0 | 0 |
19/11/2021 |
12.72
|
88,800 | 13.19 | 13.19 | 12.43 | 0 | 0 | 0 |
18/11/2021 |
13.39
|
157,500 | 12.62 | 13.67 | 12.62 | 0 | 0 | 0 |
17/11/2021 |
12.81
|
120,400 | 12.81 | 13.10 | 12.62 | 0 | 0 | 0 |
16/11/2021 |
13.10
|
271,200 | 13.58 | 13.58 | 12.43 | 0 | 0 | 0 |
15/11/2021 |
13.58
|
241,000 | 13.19 | 13.67 | 12.91 | 0 | 0 | 0 |
12/11/2021 |
13.19
|
235,700 | 12.14 | 13.39 | 12.14 | 0 | 0 | 0 |
11/11/2021 |
12.05
|
398,900 | 10.80 | 12.24 | 10.80 | 0 | 0 | 0 |
10/11/2021 |
10.80
|
116,900 | 11.00 | 11.00 | 10.52 | 0 | 0 | 0 |
09/11/2021 |
10.90
|
31,500 | 11.09 | 11.09 | 10.71 | 0 | 0 | 0 |
08/11/2021 |
10.90
|
93,300 | 10.71 | 11.19 | 10.71 | 0 | 0 | 0 |
05/11/2021 |
10.90
|
51,600 | 10.52 | 10.90 | 10.52 | 0 | 0 | 0 |
04/11/2021 |
10.90
|
52,600 | 10.61 | 11.09 | 10.52 | 0 | 0 | 0 |
03/11/2021 |
10.71
|
101,700 | 10.71 | 11.19 | 10.52 | 0 | 0 | 0 |
02/11/2021 |
11.09
|
170,300 | 11.38 | 11.38 | 10.13 | 0 | 0 | 0 |
01/11/2021 |
11.38
|
118,500 | 11.57 | 11.57 | 11.28 | 0 | 0 | 0 |
29/10/2021 |
11.66
|
109,100 | 11.09 | 12.14 | 11.00 | 0 | 0 | 0 |
28/10/2021 |
11.47
|
207,300 | 10.71 | 11.57 | 10.42 | 0 | 0 | 0 |
27/10/2021 |
10.61
|
151,800 | 10.33 | 10.90 | 10.23 | 0 | 0 | 0 |
26/10/2021 |
10.33
|
67,300 | 10.42 | 10.61 | 10.13 | 0 | 0 | 0 |
25/10/2021 |
10.42
|
109,400 | 10.04 | 10.71 | 10.04 | 0 | 0 | 0 |
22/10/2021 |
10.04
|
96,600 | 9.66 | 10.33 | 9.66 | 0 | 0 | 0 |
21/10/2021 |
9.85
|
86,700 | 10.13 | 10.13 | 9.75 | 0 | 0 | 0 |
20/10/2021 |
10.13
|
45,200 | 10.04 | 10.33 | 9.85 | 0 | 0 | 0 |
19/10/2021 |
10.13
|
122,200 | 10.23 | 10.42 | 9.75 | 0 | 0 | 0 |
18/10/2021 |
10.04
|
109,400 | 10.61 | 10.61 | 10.04 | 0 | 0 | 0 |
15/10/2021 |
10.42
|
33,300 | 10.80 | 10.80 | 10.33 | 0 | 0 | 0 |
14/10/2021 |
10.71
|
51,400 | 10.23 | 10.90 | 10.23 | 0 | 0 | 0 |
13/10/2021 |
10.42
|
32,000 | 10.52 | 10.52 | 10.04 | 0 | 0 | 0 |
12/10/2021 |
10.42
|
44,400 | 10.52 | 10.52 | 10.13 | 0 | 0 | 0 |
11/10/2021 |
10.61
|
70,600 | 10.71 | 10.90 | 10.42 | 0 | 0 | 0 |
08/10/2021 |
10.52
|
152,500 | 10.90 | 11.00 | 10.33 | 0 | 0 | 0 |
07/10/2021 |
11.00
|
91,300 | 11.19 | 11.19 | 10.61 | 0 | 0 | 0 |
06/10/2021 |
11.09
|
55,500 | 11.09 | 11.19 | 10.52 | 0 | 0 | 0 |
05/10/2021 |
11.00
|
44,700 | 10.71 | 11.19 | 10.71 | 0 | 0 | 0 |
04/10/2021 |
10.71
|
125,800 | 10.90 | 11.47 | 10.52 | 0 | 0 | 0 |
01/10/2021 |
10.90
|
68,200 | 10.80 | 11.47 | 10.52 | 0 | 0 | 0 |
30/09/2021 |
10.80
|
43,700 | 10.90 | 11.76 | 10.80 | 0 | 0 | 0 |
29/09/2021 |
10.90
|
53,400 | 10.23 | 11.00 | 10.04 | 0 | 0 | 0 |
28/09/2021 |
10.61
|
110,500 | 10.61 | 10.71 | 9.18 | 0 | 0 | 0 |
27/09/2021 |
10.33
|
278,600 | 11.95 | 11.95 | 10.33 | 0 | 0 | 0 |
24/09/2021 |
11.95
|
218,200 | 13.10 | 13.10 | 11.95 | 0 | 0 | 0 |
23/09/2021 |
13.29
|
196,200 | 13.58 | 15.11 | 11.95 | 0 | 0 | 0 |
22/09/2021 |
13.39
|
313,100 | 11.86 | 13.39 | 11.86 | 0 | 0 | 0 |
21/09/2021 |
11.57
|
214,770 | 11.95 | 12.43 | 11.28 | 0 | 0 | 0 |
20/09/2021 |
12.43
|
162,900 | 12.24 | 13.10 | 11.76 | 0 | 0 | 0 |
17/09/2021 |
12.24
|
170,500 | 13.39 | 13.39 | 11.66 | 0 | 2,000 | -0.0 |
16/09/2021 |
13.39
|
378,400 | 12.91 | 14.44 | 12.91 | 1,000 | 0 | 0.0 |
15/09/2021 |
12.81
|
97,100 | 11.19 | 12.81 | 11.19 | 0 | 0 | 0 |
14/09/2021 |
11.28
|
254,200 | 10.42 | 11.28 | 10.42 | 1,000 | 0 | 0.0 |
13/09/2021 |
10.13
|
430,280 | 8.89 | 10.13 | 8.89 | 1,000 | 0 | 0.0 |
10/09/2021 |
8.99
|
176,700 | 8.80 | 9.08 | 8.70 | 0 | 0 | 0 |
09/09/2021 |
9.08
|
166,910 | 8.89 | 9.08 | 8.60 | 0 | 0 | 0 |
08/09/2021 |
8.60
|
213,000 | 9.56 | 9.56 | 8.60 | 0 | 0 | 0 |
07/09/2021 |
9.37
|
342,100 | 9.94 | 9.94 | 9.27 | 0 | 0 | 0 |
06/09/2021 |
9.56
|
190,255 | 9.08 | 9.66 | 8.70 | 0 | 0 | 0 |
01/09/2021 |
8.41
|
275,300 | 7.65 | 8.41 | 7.65 | 0 | 0 | 0 |
31/08/2021 |
7.65
|
198,734 | 6.79 | 7.65 | 6.79 | 0 | 0 | 0 |
30/08/2021 |
6.69
|
31,000 | 6.69 | 6.79 | 6.69 | 0 | 0 | 0 |
27/08/2021 |
6.69
|
46,300 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
26/08/2021 |
6.50
|
34,500 | 6.88 | 6.98 | 6.31 | 0 | 0 | 0 |
25/08/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
24/08/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
23/08/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
20/08/2021 |
6.31
|
44,400 | 6.21 | 6.69 | 6.12 | 0 | 0 | 0 |
19/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
18/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
17/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
16/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
13/08/2021 |
6.21
|
61,100 | 5.74 | 6.21 | 5.64 | 0 | 0 | 0 |
12/08/2021 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
11/08/2021 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/08/2021 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
09/08/2021 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
06/08/2021 |
5.55
|
60,000 | 5.45 | 5.55 | 5.35 | 0 | 0 | 0 |
05/08/2021 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
04/08/2021 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
03/08/2021 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
02/08/2021 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
30/07/2021 |
5.35
|
72,400 | 5.93 | 5.93 | 5.07 | 0 | 0 | 0 |
29/07/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
28/07/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
27/07/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
26/07/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
23/07/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
22/07/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
21/07/2021 |
5.93
|
1,600 | 5.93 | 6.02 | 5.93 | 0 | 0 | 0 |
20/07/2021 |
5.93
|
14,700 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
19/07/2021 |
5.93
|
6,100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
16/07/2021 |
6.12
|
500 | 5.93 | 6.12 | 5.93 | 0 | 0 | 0 |
15/07/2021 |
6.12
|
9,700 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 |
14/07/2021 |
6.12
|
3,700 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
13/07/2021 |
6.21
|
2,700 | 6.12 | 6.21 | 6.12 | 0 | 0 | 0 |
12/07/2021 |
6.21
|
8,800 | 6.41 | 6.41 | 5.93 | 0 | 0 | 0 |
09/07/2021 |
6.60
|
10,700 | 6.31 | 6.69 | 6.31 | 0 | 0 | 0 |
08/07/2021 |
6.31
|
5,600 | 6.41 | 6.50 | 6.31 | 0 | 0 | 0 |