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 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
9.30
|
35,600 | 9 | 10.30 | 9 | 0 | 0 | 0 |
25/11/2021 |
10.40
|
17,800 | 10.20 | 10.70 | 10.10 | 0 | 0 | 0 |
24/11/2021 |
10.20
|
24,800 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
23/11/2021 |
10.50
|
53,200 | 9 | 11.10 | 9 | 0 | 0 | 0 |
22/11/2021 |
10.40
|
32,200 | 11.20 | 11.50 | 9.80 | 0 | 0 | 0 |
19/11/2021 |
11.20
|
31,400 | 11.80 | 11.90 | 11.10 | 0 | 0 | 0 |
18/11/2021 |
11
|
129,800 | 10.20 | 11.80 | 10.20 | 0 | 1,000 | -0.0 |
17/11/2021 |
11.90
|
22,900 | 12.10 | 12.30 | 11.50 | 0 | 0 | 0 |
16/11/2021 |
12.40
|
45,100 | 11.40 | 12.70 | 11 | 0 | 0 | 0 |
15/11/2021 |
11.60
|
39,900 | 10.30 | 11.60 | 10.30 | 0 | 2,000 | -0.0 |
12/11/2021 |
10.60
|
43,534 | 8.40 | 11.10 | 8.40 | 0 | 500 | -0.0 |
11/11/2021 |
9.60
|
55,300 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
10/11/2021 |
9.50
|
162,702 | 8.30 | 9.50 | 8.30 | 0 | 0 | 0 |
09/11/2021 |
8.30
|
20,800 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
08/11/2021 |
8.10
|
31,100 | 8 | 8.50 | 8 | 0 | 0 | 0 |
05/11/2021 |
8.30
|
25,000 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
04/11/2021 |
8.30
|
25,800 | 7.50 | 9 | 7.50 | 0 | 0 | 0 |
03/11/2021 |
8.20
|
49,300 | 9.30 | 9.30 | 8.20 | 0 | 0 | 0 |
02/11/2021 |
8.50
|
131,240 | 7.70 | 8.90 | 7.70 | 0 | 0 | 0 |
01/11/2021 |
8.90
|
146,200 | 9.60 | 9.70 | 8.50 | 0 | 0 | 0 |
29/10/2021 |
8.50
|
47,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
28/10/2021 |
7.40
|
163,740 | 7 | 7.40 | 7 | 0 | 0 | 0 |
27/10/2021 |
6.70
|
81,300 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
26/10/2021 |
6
|
7,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
25/10/2021 |
6
|
24,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
22/10/2021 |
6
|
8,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
21/10/2021 |
6
|
14,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
20/10/2021 |
6.10
|
600 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
19/10/2021 |
6
|
13,528 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
18/10/2021 |
6
|
17,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
15/10/2021 |
6.10
|
17,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
14/10/2021 |
6.10
|
1,500 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
13/10/2021 |
6.10
|
9,600 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |
12/10/2021 |
5.80
|
5,200 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
11/10/2021 |
6
|
29,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
08/10/2021 |
6.20
|
10,500 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
07/10/2021 |
6.10
|
8,600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
06/10/2021 |
6.10
|
10,200 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
05/10/2021 |
5.80
|
12,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
04/10/2021 |
6.30
|
27,300 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
01/10/2021 |
5.70
|
46,500 | 6.60 | 6.60 | 5.60 | 4,500 | 4,500 | 0.0 |
30/09/2021 |
6
|
4,000 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
29/09/2021 |
5.70
|
7,230 | 6 | 6.30 | 5.50 | 0 | 0 | 0 |
28/09/2021 |
6
|
15,100 | 5.40 | 6.10 | 5.20 | 0 | 0 | 0 |
27/09/2021 |
5.60
|
25,500 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 |
24/09/2021 |
6.80
|
39,000 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
23/09/2021 |
7.30
|
212,200 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
22/09/2021 |
6.50
|
53,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
21/09/2021 |
5.70
|
51,410 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
20/09/2021 |
5.20
|
125,530 | 5.50 | 5.60 | 4.80 | 0 | 100,230 | -0.5 |
17/09/2021 |
5.60
|
35,600 | 5.60 | 5.60 | 5.50 | 0 | 9,200 | -0.1 |
16/09/2021 |
5.70
|
105,100 | 5.40 | 5.70 | 5.40 | 0 | 96,500 | -0.5 |
15/09/2021 |
5.40
|
96,520 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
14/09/2021 |
5.10
|
61,200 | 4.90 | 5.10 | 4.70 | 0 | 60,000 | -0.3 |
13/09/2021 |
5.50
|
2,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
10/09/2021 |
5.50
|
48,200 | 5.60 | 5.60 | 5.50 | 0 | 38,200 | -0.2 |
09/09/2021 |
6.40
|
1,220 | 6.50 | 6.50 | 6.40 | 100 | 0 | 0.0 |
08/09/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
07/09/2021 |
5.90
|
6,900 | 6 | 6 | 5.50 | 100 | 0 | 0.0 |
06/09/2021 |
5.40
|
2,900 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
01/09/2021 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 100 | 0 | 0.0 |
31/08/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
30/08/2021 |
4.90
|
700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
27/08/2021 |
4.90
|
400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
26/08/2021 |
4.90
|
600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
25/08/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
24/08/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
23/08/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
20/08/2021 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 100 | 0 | 0.0 |
19/08/2021 |
5
|
800 | 4.90 | 5.10 | 4.90 | 0 | 100 | -0.0 |
18/08/2021 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
17/08/2021 |
5.30
|
600 | 5.50 | 5.50 | 4.80 | 100 | 0 | 0.0 |
16/08/2021 |
4.90
|
400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
13/08/2021 |
5.20
|
200 | 5.30 | 5.30 | 5.20 | 100 | 0 | 0.0 |
12/08/2021 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
11/08/2021 |
5
|
1,400 | 5.10 | 5.20 | 5 | 1,100 | 0 | 0.0 |
10/08/2021 |
5.60
|
200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
09/08/2021 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
06/08/2021 |
5.30
|
1,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
05/08/2021 |
5.10
|
201 | 4.40 | 5.10 | 4.40 | 0 | 0 | 0 |
04/08/2021 |
5.20
|
1,420 | 5.40 | 5.40 | 4.30 | 100 | 0 | 0.0 |
03/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
02/08/2021 |
4.70
|
2,500 | 4.80 | 5 | 4.30 | 0 | 1,100 | -0.0 |
30/07/2021 |
4.40
|
1,100 | 4.80 | 4.80 | 4.40 | 100 | 0 | 0.0 |
29/07/2021 |
4.20
|
164 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/07/2021 |
4.50
|
600 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
27/07/2021 |
4.70
|
700 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
26/07/2021 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/07/2021 |
5.10
|
300 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
22/07/2021 |
5.10
|
400 | 5.10 | 5.10 | 4.60 | 100 | 0 | 0.0 |
21/07/2021 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
20/07/2021 |
5.10
|
144 | 5.10 | 5.10 | 5.10 | 100 | 0 | 0.0 |
19/07/2021 |
4.50
|
700 | 5.30 | 5.30 | 4.30 | 100 | 0 | 0.0 |
16/07/2021 |
5.20
|
800 | 5.30 | 5.30 | 4.30 | 100 | 0 | 0.0 |
15/07/2021 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/07/2021 |
5.10
|
4,234 | 5 | 5.10 | 4.20 | 100 | 0 | 0.0 |
13/07/2021 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/07/2021 |
4.90
|
2,004 | 5.60 | 5.60 | 4.90 | 0 | 500 | -0.0 |
09/07/2021 |
5.60
|
240 | 5.60 | 5.60 | 5.60 | 100 | 0 | 0.0 |
08/07/2021 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |