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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2021 |
9.98
|
0 | 9.79 | 9.98 | 9.98 | 0 | 0 | 0 |
19/11/2021 |
9.79
|
105,713 | 9.30 | 10.67 | 9.40 | 0 | 0 | 0 |
18/11/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
17/11/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
16/11/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
15/11/2021 |
9.30
|
0 | 9.49 | 9.30 | 9.49 | 0 | 0 | 0 |
12/11/2021 |
9.49
|
196,668 | 8.91 | 9.79 | 9.10 | 0 | 0 | 0 |
11/11/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
10/11/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
09/11/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
08/11/2021 |
8.91
|
0 | 8.81 | 8.91 | 8.91 | 0 | 0 | 0 |
05/11/2021 |
8.81
|
216,824 | 8.81 | 9.40 | 8.81 | 3,000 | 0 | 0.0 |
04/11/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
03/11/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
02/11/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
01/11/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
29/10/2021 |
8.81
|
129,500 | 8.71 | 9.59 | 8.51 | 0 | 0 | 0 |
28/10/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
27/10/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
26/10/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
25/10/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
22/10/2021 |
8.71
|
91,100 | 7.93 | 9.10 | 8.32 | 0 | 0 | 0 |
21/10/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
20/10/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
19/10/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
18/10/2021 |
7.93
|
0 | 8.12 | 7.93 | 8.12 | 0 | 0 | 0 |
15/10/2021 |
8.12
|
324,400 | 7.34 | 8.32 | 7.73 | 0 | 0 | 0 |
14/10/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
13/10/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
12/10/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
11/10/2021 |
7.34
|
0 | 7.83 | 7.34 | 7.83 | 0 | 0 | 0 |
08/10/2021 |
7.83
|
190,800 | 6.85 | 7.83 | 7.05 | 0 | 0 | 0 |
07/10/2021 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
06/10/2021 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
05/10/2021 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
04/10/2021 |
6.85
|
0 | 7.05 | 6.85 | 6.85 | 0 | 0 | 0 |
01/10/2021 |
7.05
|
144,900 | 6.75 | 7.05 | 6.75 | 0 | 0 | 0 |
30/09/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
29/09/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
28/09/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
27/09/2021 |
6.75
|
0 | 6.66 | 6.75 | 6.75 | 0 | 0 | 0 |
24/09/2021 |
6.66
|
92,782 | 6.66 | 7.05 | 6.56 | 0 | 0 | 0 |
23/09/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
22/09/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
21/09/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
20/09/2021 |
6.66
|
0 | 6.56 | 6.66 | 6.66 | 0 | 0 | 0 |
17/09/2021 |
6.56
|
150,508 | 6.26 | 7.14 | 6.36 | 0 | 0 | 0 |
16/09/2021 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
15/09/2021 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
14/09/2021 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
13/09/2021 |
6.26
|
0 | 6.95 | 6.26 | 6.95 | 0 | 0 | 0 |
10/09/2021 |
6.95
|
55,006 | 6.07 | 6.95 | 5.97 | 0 | 0 | 0 |
09/09/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
08/09/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
07/09/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
06/09/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
01/09/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
31/08/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
30/08/2021 |
6.07
|
0 | 5.97 | 6.07 | 6.07 | 0 | 0 | 0 |
27/08/2021 |
5.97
|
25,400 | 6.07 | 6.17 | 5.87 | 0 | 0 | 0 |
26/08/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
25/08/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
24/08/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
23/08/2021 |
6.07
|
0 | 5.87 | 6.07 | 6.07 | 0 | 0 | 0 |
20/08/2021 |
5.87
|
142,500 | 6.66 | 6.75 | 5.87 | 0 | 0 | 0 |
19/08/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
18/08/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
17/08/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
16/08/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
13/08/2021 |
6.66
|
104 | 7.05 | 7.05 | 6.66 | 0 | 0 | 0 |
12/08/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
11/08/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
10/08/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
09/08/2021 |
7.05
|
0 | 6.95 | 7.05 | 7.05 | 0 | 0 | 0 |
06/08/2021 |
6.95
|
3,600 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
05/08/2021 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
04/08/2021 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
03/08/2021 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
02/08/2021 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
30/07/2021 |
7.14
|
6,400 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 |
29/07/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
28/07/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
27/07/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
26/07/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
23/07/2021 |
7.34
|
2,110 | 7.34 | 7.44 | 7.34 | 0 | 0 | 0 |
22/07/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
21/07/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
20/07/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
19/07/2021 |
7.34
|
0 | 7.14 | 7.34 | 7.14 | 0 | 0 | 0 |
16/07/2021 |
7.14
|
15,400 | 7.44 | 7.44 | 7.14 | 0 | 0 | 0 |
15/07/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
14/07/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
13/07/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
12/07/2021 |
7.44
|
0 | 7.54 | 7.44 | 7.44 | 0 | 0 | 0 |
09/07/2021 |
7.54
|
6,006 | 7.73 | 7.73 | 7.34 | 0 | 0 | 0 |
08/07/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
07/07/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
06/07/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
05/07/2021 |
7.73
|
0 | 7.63 | 7.73 | 7.73 | 0 | 0 | 0 |
02/07/2021 |
7.63
|
3,104 | 7.83 | 7.83 | 7.63 | 0 | 0 | 0 |