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 | 2.86% | 229,800 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 486,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-21) |
-0.40 | -10% | 831,900 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,279,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-25) |
-0.80 | -18.18% | 5,244,000 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-09-30) |
-0.20 | -5.26% | 12,438,115 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-05) |
-7.70 | -68.14% | 34,918,013 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-16) |
-0.90 | -20% | 45,146,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2021 |
12.40
|
41,610 | 12 | 12.50 | 11.70 | 0 | 2,100 | -0.0 |
22/11/2021 |
12
|
78,260 | 12.80 | 13 | 11.90 | 0 | 0 | 0 |
19/11/2021 |
12.80
|
121,044 | 13.20 | 13.20 | 12.40 | 0 | 0 | 0 |
18/11/2021 |
13.20
|
129,210 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
17/11/2021 |
13.40
|
43,000 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
16/11/2021 |
13.50
|
113,318 | 13.70 | 13.90 | 13.10 | 2,100 | 0 | 0.0 |
15/11/2021 |
13.70
|
124,400 | 14.30 | 14.30 | 13.40 | 0 | 0 | 0 |
12/11/2021 |
14.30
|
104,322 | 13.80 | 14.60 | 13.80 | 0 | 0 | 0 |
11/11/2021 |
13.80
|
188,600 | 12.90 | 14.30 | 12.90 | 0 | 0 | 0 |
10/11/2021 |
12.90
|
139,700 | 13 | 13 | 12.60 | 0 | 0 | 0 |
09/11/2021 |
13
|
63,100 | 13.50 | 13.70 | 12.90 | 0 | 0 | 0 |
08/11/2021 |
13.50
|
94,155 | 13.20 | 13.50 | 12.70 | 0 | 500 | -0.0 |
05/11/2021 |
13.20
|
85,101 | 13.40 | 13.80 | 12.80 | 0 | 0 | 0 |
04/11/2021 |
13.40
|
124,700 | 13.50 | 13.80 | 12.60 | 0 | 0 | 0 |
03/11/2021 |
13.50
|
153,500 | 15.30 | 15.50 | 13.50 | 0 | 0 | 0 |
02/11/2021 |
15.30
|
106,005 | 14.40 | 15.30 | 14.40 | 0 | 0 | 0 |
01/11/2021 |
14.40
|
155,900 | 15 | 15.30 | 14.10 | 0 | 0 | 0 |
29/10/2021 |
15
|
172,801 | 15.90 | 15.90 | 14.80 | 0 | 500 | -0.0 |
28/10/2021 |
15.90
|
107,100 | 16.40 | 16.40 | 15.30 | 0 | 0 | 0 |
27/10/2021 |
16.40
|
110,300 | 16 | 16.50 | 15.80 | 0 | 0 | 0 |
26/10/2021 |
16
|
102,500 | 16 | 17 | 15.80 | 1,000 | 0 | 0.0 |
25/10/2021 |
16
|
145,400 | 15.90 | 17.30 | 15.60 | 0 | 0 | 0 |
22/10/2021 |
15.90
|
81,400 | 15.50 | 15.90 | 15.30 | 0 | 1,400 | -0.0 |
21/10/2021 |
15.50
|
120,200 | 15.90 | 16.40 | 15.40 | 0 | 0 | 0 |
20/10/2021 |
15.90
|
202,900 | 15.60 | 16.30 | 15.50 | 0 | 0 | 0 |
19/10/2021 |
15.60
|
137,800 | 16 | 16.40 | 15.60 | 0 | 0 | 0 |
18/10/2021 |
16
|
293,200 | 17.20 | 18.90 | 15.50 | 0 | 0 | 0 |
15/10/2021 |
17.20
|
186,500 | 16.10 | 18.10 | 16.20 | 0 | 0 | 0 |
14/10/2021 |
16.10
|
244,300 | 14.90 | 16.10 | 15 | 1,400 | 0 | 0.0 |
13/10/2021 |
14.90
|
566,600 | 13.30 | 15 | 12.80 | 0 | 0 | 0 |
12/10/2021 |
13.30
|
205,900 | 13.10 | 13.60 | 12.40 | 0 | 0 | 0 |
11/10/2021 |
13.10
|
232,600 | 12.70 | 13.80 | 12 | 0 | 0 | 0 |
08/10/2021 |
12.70
|
255,100 | 13.40 | 13.70 | 12.70 | 0 | 500 | -0.0 |
07/10/2021 |
13.40
|
457,200 | 12.90 | 14.80 | 12.60 | 0 | 0 | 0 |
06/10/2021 |
12.90
|
329,100 | 11.30 | 12.90 | 12.30 | 0 | 100 | -0.0 |
05/10/2021 |
11.30
|
432,842 | 10.20 | 11.30 | 10.30 | 0 | 0 | 0 |
04/10/2021 |
10.20
|
354,585 | 9 | 10.20 | 9 | 0 | 0 | 0 |
01/10/2021 |
9
|
135,650 | 8.80 | 9.20 | 8.60 | 500 | 0 | 0.0 |
30/09/2021 |
8.80
|
154,000 | 8.30 | 9 | 8.30 | 600 | 1,300 | -0.0 |
29/09/2021 |
8.30
|
221,005 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
28/09/2021 |
7.70
|
45,800 | 7 | 7.70 | 6.60 | 0 | 0 | 0 |
27/09/2021 |
7
|
71,900 | 7.90 | 7.90 | 6.80 | 0 | 0 | 0 |
24/09/2021 |
7.90
|
99,700 | 8.30 | 8.40 | 7.60 | 300 | 0 | 0.0 |
23/09/2021 |
8.30
|
164,400 | 9.20 | 9.70 | 8.10 | 500 | 11,100 | -0.1 |
22/09/2021 |
9.20
|
213,400 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
21/09/2021 |
8.30
|
212,310 | 8 | 8.80 | 7 | 0 | 500 | -0.0 |
20/09/2021 |
8
|
136,100 | 7.60 | 8.30 | 7.90 | 0 | 2,000 | -0.0 |
17/09/2021 |
7.60
|
161,900 | 7.90 | 9 | 7.20 | 2,700 | 0 | 0.0 |
16/09/2021 |
7.90
|
253,392 | 7 | 7.90 | 7.50 | 1,000 | 0 | 0.0 |
15/09/2021 |
7
|
233,100 | 6.20 | 7 | 6.50 | 0 | 0 | 0 |
14/09/2021 |
6.20
|
248,124 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
13/09/2021 |
5.50
|
94,800 | 5.20 | 5.70 | 5.30 | 0 | 0 | 0 |
10/09/2021 |
5.20
|
76,200 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
09/09/2021 |
5.40
|
56,133 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
08/09/2021 |
5.50
|
18,600 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
07/09/2021 |
5.50
|
140,500 | 5.50 | 6.10 | 5.40 | 0 | 0 | 0 |
06/09/2021 |
5.50
|
182,700 | 4.90 | 5.60 | 5.10 | 0 | 5,000 | -0.0 |
01/09/2021 |
4.90
|
56,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
31/08/2021 |
4.90
|
11,600 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
30/08/2021 |
5
|
50,000 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
27/08/2021 |
4.70
|
27,000 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
26/08/2021 |
4.60
|
13,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
25/08/2021 |
4.70
|
13,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
24/08/2021 |
4.70
|
14,400 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
23/08/2021 |
4.60
|
29,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
20/08/2021 |
4.50
|
46,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
19/08/2021 |
4.50
|
19,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
18/08/2021 |
4.60
|
62,015 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
17/08/2021 |
4.50
|
21,700 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
16/08/2021 |
4.50
|
77,800 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
13/08/2021 |
4.70
|
86,800 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
12/08/2021 |
4.80
|
28,100 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
11/08/2021 |
5.20
|
101,000 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
10/08/2021 |
4.70
|
86,221 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
09/08/2021 |
4.20
|
30,421 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
06/08/2021 |
4.10
|
12,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
05/08/2021 |
4.10
|
9,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
04/08/2021 |
4
|
24,200 | 4 | 4 | 4 | 0 | 0 | 0 |
03/08/2021 |
4
|
38,000 | 4 | 4 | 4 | 0 | 0 | 0 |
02/08/2021 |
4
|
32,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
30/07/2021 |
3.90
|
40,500 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
29/07/2021 |
3.70
|
10,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
28/07/2021 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/07/2021 |
3.80
|
13,900 | 3.80 | 3.90 | 3.70 | 8,400 | 0 | 0.0 |
26/07/2021 |
3.80
|
401 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/07/2021 |
3.80
|
6,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/07/2021 |
3.90
|
40,779 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
21/07/2021 |
3.90
|
4,000 | 3.60 | 4 | 3.80 | 0 | 0 | 0 |
20/07/2021 |
3.60
|
2,200 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
19/07/2021 |
3.30
|
3,500 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
16/07/2021 |
3.60
|
2,700 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
15/07/2021 |
3.70
|
1,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
14/07/2021 |
3.70
|
800 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
13/07/2021 |
3.50
|
3,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
12/07/2021 |
3.50
|
27,500 | 4 | 4 | 3.40 | 0 | 0 | 0 |
09/07/2021 |
4
|
600 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
08/07/2021 |
3.70
|
3,100 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
07/07/2021 |
3.80
|
12,300 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
06/07/2021 |
3.90
|
7,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
05/07/2021 |
4
|
6,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |