Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 600 | 0 | 0 |
5.60
5.60
5.60
|
2 tháng
(2024-07-22) |
0.20 | 3.70% | 13,600 | 0 | 0 |
5
5.80
5.60
|
3 tháng
(2024-06-24) |
0.90 | 19.15% | 128,000 | -7,000 | -0.0 |
4.70
6.20
5.60
|
6 tháng
(2024-03-25) |
1 | 21.74% | 610,600 | -7,900 | -0.0 |
4.30
6.20
5.60
|
12 tháng
(2023-09-26) |
1.10 | 24.44% | 2,293,500 | -600 | -0.0 |
4.10
6.20
5.60
|
24 tháng
(2022-10-03) |
-0.90 | -13.85% | 3,223,517 | -1,700 | -0.0 |
4.10
6.50
5.60
|
36 tháng
(2021-10-06) |
-2.50 | -30.86% | 4,111,374 | 7,800 | 0.1 |
4.10
14.70
5.60
|
60 tháng
(2019-10-17) |
-3.40 | -37.78% | 4,329,632 | 7,000 | 0.1 |
4.10
14.70
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
26/11/2021 |
11.70
|
7,000 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
25/11/2021 |
11.70
|
1,400 | 11.10 | 11.70 | 11.10 | 300 | 0 | 0.0 |
24/11/2021 |
11.10
|
4,800 | 11.10 | 12 | 11.10 | 0 | 0 | 0 |
23/11/2021 |
11.10
|
5,000 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
22/11/2021 |
11.60
|
6,900 | 12.20 | 12.50 | 11.60 | 300 | 0 | 0.0 |
19/11/2021 |
12.20
|
24,800 | 12.20 | 12.90 | 12.20 | 300 | 100 | 0.0 |
18/11/2021 |
12.20
|
11,725 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
17/11/2021 |
12.20
|
18,210 | 13.20 | 13.20 | 12.10 | 3,200 | 0 | 0.0 |
16/11/2021 |
13.20
|
8,700 | 13 | 14.30 | 12.70 | 0 | 0 | 0 |
15/11/2021 |
13
|
64,000 | 11.90 | 13 | 12.70 | 0 | 0 | 0 |
12/11/2021 |
11.90
|
39,700 | 10.90 | 11.90 | 11.60 | 800 | 0 | 0.0 |
11/11/2021 |
10.90
|
27,025 | 10.60 | 11.30 | 10.40 | 0 | 0 | 0 |
10/11/2021 |
10.60
|
10,850 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
09/11/2021 |
10.70
|
11,800 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
08/11/2021 |
10.70
|
6,300 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
05/11/2021 |
10.90
|
10,500 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
04/11/2021 |
11.10
|
3,700 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
03/11/2021 |
10.90
|
27,300 | 11 | 11 | 10.50 | 0 | 0 | 0 |
02/11/2021 |
11
|
8,100 | 11.30 | 11.30 | 10.70 | 100 | 0 | 0.0 |
01/11/2021 |
11.30
|
14,956 | 12.30 | 12.30 | 11.10 | 0 | 0 | 0 |
29/10/2021 |
12.30
|
53,238 | 12 | 12.30 | 10.80 | 0 | 0 | 0 |
28/10/2021 |
12
|
7,600 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
27/10/2021 |
13.30
|
19,900 | 14.70 | 14.70 | 13.30 | 100 | 0 | 0.0 |
26/10/2021 |
14.70
|
12,600 | 13.50 | 14.80 | 12.50 | 200 | 0 | 0.0 |
25/10/2021 |
13.50
|
12,500 | 12.40 | 13.50 | 11.20 | 400 | 0 | 0.0 |
22/10/2021 |
12.40
|
10,600 | 11.40 | 12.40 | 10.30 | 0 | 0 | 0 |
21/10/2021 |
11.40
|
4,400 | 10.50 | 11.50 | 9.80 | 0 | 0 | 0 |
20/10/2021 |
10.50
|
8,600 | 9.60 | 10.50 | 10.30 | 200 | 0 | 0.0 |
19/10/2021 |
9.60
|
32,400 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
18/10/2021 |
8.80
|
6,800 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
15/10/2021 |
8.70
|
5,500 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
14/10/2021 |
9.10
|
9,500 | 8.90 | 9.60 | 8.90 | 0 | 0 | 0 |
13/10/2021 |
8.90
|
1,600 | 8.90 | 8.90 | 8.80 | 100 | 0 | 0.0 |
12/10/2021 |
8.90
|
600 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
11/10/2021 |
9.30
|
1,400 | 8.50 | 9.30 | 8.40 | 0 | 0 | 0 |
08/10/2021 |
8.50
|
3,100 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
07/10/2021 |
8.90
|
1,519 | 8.10 | 8.90 | 8.30 | 0 | 0 | 0 |
06/10/2021 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
05/10/2021 |
8.10
|
3,200 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
04/10/2021 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
01/10/2021 |
8.50
|
300 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
30/09/2021 |
9.20
|
200 | 8.70 | 9.20 | 9 | 0 | 0 | 0 |
29/09/2021 |
8.70
|
300 | 8.10 | 8.70 | 8.30 | 0 | 0 | 0 |
28/09/2021 |
8.10
|
2,100 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
27/09/2021 |
8.40
|
1,000 | 9 | 9 | 8.40 | 0 | 0 | 0 |
24/09/2021 |
9
|
2,000 | 9.20 | 9.70 | 9 | 200 | 0 | 0.0 |
23/09/2021 |
9.20
|
10,700 | 8.40 | 9.20 | 8.70 | 0 | 0 | 0 |
22/09/2021 |
8.40
|
5,700 | 7.70 | 8.40 | 8.10 | 0 | 0 | 0 |
21/09/2021 |
7.70
|
100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
20/09/2021 |
7.90
|
3,700 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
17/09/2021 |
7.70
|
1,600 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
16/09/2021 |
8
|
300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
15/09/2021 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
14/09/2021 |
8.10
|
6,500 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
13/09/2021 |
7.40
|
1,300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
10/09/2021 |
7.40
|
100 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
09/09/2021 |
7.30
|
100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
08/09/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
07/09/2021 |
7.40
|
1,600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
06/09/2021 |
7.40
|
1,200 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
01/09/2021 |
7.20
|
300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
31/08/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
30/08/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/08/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/08/2021 |
7.30
|
600 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
25/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
24/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
23/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/08/2021 |
7.10
|
1,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
19/08/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
18/08/2021 |
7.40
|
100 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
17/08/2021 |
7.30
|
8,700 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
16/08/2021 |
8.10
|
3,600 | 7.60 | 8.20 | 7.30 | 0 | 0 | 0 |
13/08/2021 |
7.60
|
500 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
12/08/2021 |
7.50
|
2,900 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
11/08/2021 |
7.60
|
800 | 7.50 | 8 | 7.60 | 0 | 0 | 0 |
10/08/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
09/08/2021 |
7.50
|
100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
06/08/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
05/08/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
04/08/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
03/08/2021 |
7.60
|
200 | 7 | 7.60 | 7.60 | 0 | 0 | 0 |
02/08/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
30/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
29/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
28/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
27/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
26/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
22/07/2021 |
7
|
1,200 | 7 | 7 | 7 | 0 | 0 | 0 |
21/07/2021 |
7
|
2,400 | 7 | 7 | 7 | 0 | 0 | 0 |
20/07/2021 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 |
19/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
16/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
15/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
14/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
13/07/2021 |
7
|
900 | 7 | 7 | 7 | 0 | 900 | -0.0 |
12/07/2021 |
7
|
6,300 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
09/07/2021 |
7.30
|
1,000 | 7 | 7.30 | 7.30 | 0 | 0 | 0 |