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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
9.20
|
28,800 | 9.27 | 9.27 | 8.85 | 0 | 0 | 0 |
25/11/2021 |
9.27
|
67,800 | 9.27 | 9.28 | 8.63 | 0 | 0 | 0 |
24/11/2021 |
9.27
|
42,800 | 9.22 | 9.32 | 8.65 | 0 | 0 | 0 |
23/11/2021 |
9.22
|
69,300 | 9.91 | 9.91 | 9.22 | 3,000 | 0 | 0.0 |
22/11/2021 |
9.91
|
93,500 | 10.65 | 11.35 | 9.91 | 0 | 0 | 0 |
19/11/2021 |
10.65
|
127,500 | 9.99 | 10.65 | 10.25 | 0 | 2,000 | -0.0 |
18/11/2021 |
9.99
|
31,100 | 9.34 | 9.99 | 9.99 | 0 | 0 | 0 |
17/11/2021 |
9.34
|
94,000 | 8.73 | 9.34 | 9.20 | 0 | 0 | 0 |
16/11/2021 |
8.73
|
77,400 | 8.16 | 8.73 | 8.70 | 2,000 | 0 | 0.0 |
15/11/2021 |
8.16
|
73,300 | 7.63 | 8.16 | 7.64 | 0 | 0 | 0 |
12/11/2021 |
7.63
|
55,300 | 7.57 | 7.65 | 7.54 | 0 | 0 | 0 |
11/11/2021 |
7.57
|
40,900 | 7.39 | 7.63 | 7.39 | 0 | 0 | 0 |
10/11/2021 |
7.39
|
13,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
09/11/2021 |
7.40
|
23,500 | 7.25 | 7.52 | 7.30 | 0 | 0 | 0 |
08/11/2021 |
7.25
|
25,600 | 7.09 | 7.30 | 7.19 | 0 | 0 | 0 |
05/11/2021 |
7.09
|
16,100 | 7.28 | 7.30 | 7 | 0 | 0 | 0 |
04/11/2021 |
7.28
|
21,000 | 7.50 | 7.50 | 6.98 | 0 | 0 | 0 |
03/11/2021 |
7.50
|
40,600 | 7.55 | 7.60 | 7.40 | 0 | 0 | 0 |
02/11/2021 |
7.55
|
42,500 | 7.11 | 7.55 | 7.45 | 0 | 0 | 0 |
01/11/2021 |
7.11
|
32,400 | 6.98 | 7.11 | 6.99 | 0 | 0 | 0 |
29/10/2021 |
6.98
|
35,100 | 6.87 | 7 | 6.88 | 0 | 0 | 0 |
28/10/2021 |
6.87
|
22,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
27/10/2021 |
6.80
|
9,500 | 6.70 | 6.93 | 6.77 | 0 | 0 | 0 |
26/10/2021 |
6.70
|
10,500 | 6.70 | 6.78 | 6.69 | 0 | 0 | 0 |
25/10/2021 |
6.70
|
9,900 | 6.75 | 6.76 | 6.37 | 0 | 0 | 0 |
22/10/2021 |
6.75
|
13,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
21/10/2021 |
6.70
|
16,100 | 6.68 | 6.75 | 6.50 | 0 | 5,300 | -0.0 |
20/10/2021 |
6.68
|
12,600 | 6.80 | 6.80 | 6.36 | 0 | 0 | 0 |
19/10/2021 |
6.80
|
5,700 | 6.80 | 6.85 | 6.75 | 0 | 0 | 0 |
18/10/2021 |
6.80
|
16,800 | 6.80 | 6.90 | 6.75 | 0 | 0 | 0 |
15/10/2021 |
6.80
|
35,900 | 6.70 | 6.90 | 6.80 | 19,000 | 0 | 0.1 |
14/10/2021 |
6.70
|
12,500 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 |
13/10/2021 |
6.80
|
19,600 | 6.80 | 6.80 | 6.65 | 0 | 0 | 0 |
12/10/2021 |
6.80
|
12,100 | 6.75 | 6.88 | 6.75 | 0 | 0 | 0 |
11/10/2021 |
6.75
|
12,100 | 6.61 | 6.96 | 6.65 | 0 | 0 | 0 |
08/10/2021 |
6.61
|
19,000 | 6.90 | 7 | 6.61 | 0 | 0 | 0 |
07/10/2021 |
6.90
|
27,100 | 7 | 7 | 6.55 | 0 | 0 | 0 |
06/10/2021 |
7
|
17,800 | 7.05 | 7.15 | 6.90 | 0 | 0 | 0 |
05/10/2021 |
7.05
|
53,600 | 6.68 | 7.14 | 6.68 | 0 | 0 | 0 |
04/10/2021 |
6.68
|
31,200 | 6.25 | 6.68 | 6.25 | 0 | 0 | 0 |
01/10/2021 |
6.25
|
16,300 | 6.26 | 6.38 | 6.06 | 1,000 | 0 | 0.0 |
30/09/2021 |
6.26
|
15,300 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
29/09/2021 |
6.50
|
7,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
28/09/2021 |
6.70
|
24,100 | 6.36 | 6.70 | 5.95 | 0 | 0 | 0 |
27/09/2021 |
6.36
|
9,700 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 |
24/09/2021 |
6.75
|
20,400 | 7.07 | 7.12 | 6.60 | 0 | 0 | 0 |
23/09/2021 |
7.07
|
78,900 | 6.61 | 7.07 | 6.62 | 0 | 0 | 0 |
22/09/2021 |
6.61
|
59,700 | 6.18 | 6.61 | 6.17 | 0 | 0 | 0 |
21/09/2021 |
6.18
|
10,500 | 6.19 | 6.19 | 6 | 0 | 0 | 0 |
20/09/2021 |
6.19
|
7,100 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
17/09/2021 |
6.20
|
3,700 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
16/09/2021 |
6.20
|
9,300 | 6.15 | 6.20 | 6.10 | 0 | 0 | 0 |
15/09/2021 |
6.15
|
3,700 | 6.10 | 6.15 | 6 | 0 | 0 | 0 |
14/09/2021 |
6.10
|
18,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
13/09/2021 |
6.20
|
1,400 | 6.20 | 6.20 | 6.12 | 0 | 0 | 0 |
10/09/2021 |
6.20
|
11,700 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
09/09/2021 |
5.80
|
20,000 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
08/09/2021 |
5.90
|
1,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
07/09/2021 |
6.10
|
14,300 | 6 | 6.11 | 6 | 0 | 0 | 0 |
06/09/2021 |
6
|
9,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
01/09/2021 |
6
|
12,700 | 5.81 | 6 | 5.82 | 0 | 0 | 0 |
31/08/2021 |
5.81
|
12,900 | 5.80 | 5.81 | 5.80 | 0 | 0 | 0 |
30/08/2021 |
5.80
|
9,300 | 5.78 | 5.80 | 5.46 | 0 | 0 | 0 |
27/08/2021 |
5.78
|
7,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
26/08/2021 |
5.78
|
6,200 | 5.79 | 5.79 | 5.78 | 0 | 0 | 0 |
25/08/2021 |
5.79
|
2,100 | 5.90 | 5.90 | 5.58 | 0 | 0 | 0 |
24/08/2021 |
5.90
|
6,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
23/08/2021 |
5.80
|
3,500 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 |
20/08/2021 |
5.85
|
4,400 | 6.05 | 6.05 | 5.79 | 0 | 0 | 0 |
19/08/2021 |
6.05
|
10,100 | 6.05 | 6.07 | 5.75 | 0 | 0 | 0 |
18/08/2021 |
6.05
|
32,600 | 6.10 | 6.10 | 5.68 | 0 | 0 | 0 |
17/08/2021 |
6.10
|
9,300 | 6.20 | 6.25 | 6.10 | 3,300 | 0 | 0.0 |
16/08/2021 |
6.20
|
1,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
13/08/2021 |
6.30
|
41,700 | 5.90 | 6.31 | 5.75 | 0 | 0 | 0 |
12/08/2021 |
5.90
|
1,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/08/2021 |
5.90
|
3,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
10/08/2021 |
5.90
|
12,200 | 5.61 | 5.95 | 5.66 | 0 | 0 | 0 |
09/08/2021 |
5.61
|
1,900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
06/08/2021 |
5.80
|
4,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
05/08/2021 |
5.80
|
4,400 | 5.80 | 5.95 | 5.80 | 0 | 0 | 0 |
04/08/2021 |
5.80
|
3,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
03/08/2021 |
5.80
|
900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
02/08/2021 |
5.80
|
11,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
30/07/2021 |
5.80
|
4,200 | 5.79 | 5.80 | 5.79 | 0 | 0 | 0 |
29/07/2021 |
5.79
|
6,100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
28/07/2021 |
5.79
|
1,300 | 5.79 | 5.79 | 5.46 | 0 | 0 | 0 |
27/07/2021 |
5.79
|
1,100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
26/07/2021 |
5.79
|
3,400 | 5.78 | 5.79 | 5.78 | 0 | 0 | 0 |
23/07/2021 |
5.78
|
13,800 | 5.78 | 5.78 | 5.78 | 3,000 | 0 | 0.0 |
22/07/2021 |
5.78
|
2,700 | 5.65 | 5.78 | 5.77 | 2,300 | 0 | 0.0 |
21/07/2021 |
5.65
|
700 | 5.75 | 5.75 | 5.65 | 0 | 0 | 0 |
20/07/2021 |
5.75
|
300 | 5.74 | 5.75 | 5.75 | 0 | 0 | 0 |
19/07/2021 |
5.74
|
11,500 | 5.74 | 5.75 | 5.74 | 0 | 100 | -0.0 |
16/07/2021 |
5.74
|
1,000 | 5.74 | 5.74 | 5.61 | 0 | 0 | 0 |
15/07/2021 |
5.74
|
1,500 | 5.56 | 5.78 | 5.60 | 0 | 0 | 0 |
14/07/2021 |
5.56
|
100 | 5.80 | 5.80 | 5.56 | 0 | 0 | 0 |
13/07/2021 |
5.80
|
4,700 | 5.50 | 5.80 | 5.56 | 0 | 0 | 0 |
12/07/2021 |
5.50
|
3,500 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
09/07/2021 |
5.80
|
4,800 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
08/07/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |