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) |
0.70 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
7.10
|
182,300 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
24/11/2021 |
7.30
|
117,188 | 7.20 | 7.60 | 7 | 0 | 0 | 0 |
23/11/2021 |
7.20
|
101,520 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
22/11/2021 |
7
|
297,200 | 7.90 | 8 | 6.90 | 0 | 6,000 | -0.0 |
19/11/2021 |
7.90
|
429,757 | 7.80 | 8.60 | 7 | 0 | 200 | -0.0 |
18/11/2021 |
7.80
|
194,441 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
17/11/2021 |
7.50
|
362,169 | 7 | 8 | 6.80 | 6,000 | 0 | 0.0 |
16/11/2021 |
7
|
410,742 | 7.90 | 7.90 | 6.90 | 0 | 24,000 | -0.2 |
15/11/2021 |
7.90
|
585,600 | 6.90 | 7.90 | 7 | 0 | 700 | -0.0 |
12/11/2021 |
6.90
|
378,163 | 6.70 | 7.10 | 6.70 | 200 | 37,300 | -0.3 |
11/11/2021 |
6.70
|
285,700 | 6.50 | 6.80 | 6.30 | 14,000 | 0 | 0.1 |
10/11/2021 |
6.50
|
142,029 | 6.20 | 6.50 | 6 | 300 | 0 | 0.0 |
09/11/2021 |
6.20
|
168,137 | 6.20 | 6.40 | 6.10 | 4,000 | 0 | 0.0 |
08/11/2021 |
6.20
|
312,981 | 6.20 | 6.20 | 5.90 | 8,400 | 0 | 0.1 |
05/11/2021 |
6.20
|
195,231 | 6.50 | 6.50 | 5.80 | 700 | 0 | 0.0 |
04/11/2021 |
6.50
|
140,100 | 6.40 | 6.60 | 6 | 34,500 | 10,000 | 0.2 |
03/11/2021 |
6.40
|
327,500 | 6.60 | 7.20 | 6.30 | 0 | 0 | 0 |
02/11/2021 |
6.60
|
747,124 | 5.90 | 6.60 | 5.70 | 100 | 0 | 0.0 |
01/11/2021 |
5.90
|
181,768 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
29/10/2021 |
5.60
|
226,383 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
28/10/2021 |
5.80
|
264,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
27/10/2021 |
6
|
320,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
26/10/2021 |
6
|
131,300 | 5.90 | 6 | 5.80 | 2,000 | 0 | 0.0 |
25/10/2021 |
5.90
|
222,700 | 6 | 6.40 | 5.60 | 0 | 0 | 0 |
22/10/2021 |
6
|
594,900 | 5.40 | 6.40 | 5.10 | 8,000 | 0 | 0.0 |
21/10/2021 |
5.40
|
196,800 | 5.60 | 6.20 | 5.30 | 0 | 0 | 0 |
20/10/2021 |
5.60
|
367,200 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
19/10/2021 |
5.10
|
372,200 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
18/10/2021 |
4.80
|
123,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
15/10/2021 |
4.80
|
154,200 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
14/10/2021 |
4.70
|
131,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
13/10/2021 |
4.60
|
178,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
12/10/2021 |
4.70
|
125,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
11/10/2021 |
4.90
|
159,000 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
08/10/2021 |
5
|
287,700 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
07/10/2021 |
4.80
|
189,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
06/10/2021 |
4.80
|
182,800 | 4.20 | 4.80 | 4.30 | 0 | 0 | 0 |
05/10/2021 |
4.20
|
226,470 | 4.60 | 4.90 | 4 | 0 | 0 | 0 |
04/10/2021 |
4.60
|
330,843 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
01/10/2021 |
5.30
|
209,000 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
30/09/2021 |
5.10
|
309,255 | 4.60 | 5.10 | 3.90 | 0 | 0 | 0 |
29/09/2021 |
4.60
|
463,774 | 5 | 5.50 | 4.30 | 0 | 2,200 | -0.0 |
28/09/2021 |
5
|
42,301 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
27/09/2021 |
5.80
|
21,000 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
24/09/2021 |
6.80
|
99,672 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
23/09/2021 |
7.60
|
623,475 | 7.50 | 8.60 | 6.50 | 0 | 0 | 0 |
22/09/2021 |
7.50
|
50,700 | 6.60 | 7.50 | 7.50 | 0 | 0 | 0 |
21/09/2021 |
6.60
|
96,116 | 5.80 | 6.60 | 6.20 | 0 | 0 | 0 |
20/09/2021 |
5.80
|
144,700 | 5.20 | 5.80 | 5.30 | 0 | 0 | 0 |
17/09/2021 |
5.20
|
368,900 | 4.70 | 5.20 | 4.90 | 0 | 0 | 0 |
16/09/2021 |
4.70
|
1,179,755 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
15/09/2021 |
4.10
|
343,000 | 3.60 | 4.10 | 4.10 | 0 | 0 | 0 |
14/09/2021 |
3.60
|
162,760 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
13/09/2021 |
3.20
|
253,900 | 2.80 | 3.20 | 2.80 | 0 | 0 | 0 |
10/09/2021 |
2.80
|
443,108 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
09/09/2021 |
2.60
|
110,900 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
08/09/2021 |
2.50
|
102,500 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
07/09/2021 |
2.60
|
205,900 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
06/09/2021 |
2.70
|
162,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
01/09/2021 |
2.60
|
109,900 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
31/08/2021 |
2.40
|
77,100 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
30/08/2021 |
2.40
|
105,220 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
27/08/2021 |
2.40
|
155,300 | 2.50 | 2.50 | 2.20 | 0 | 50,000 | -0.1 |
26/08/2021 |
2.50
|
57,550 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
25/08/2021 |
2.60
|
63,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
24/08/2021 |
2.50
|
76,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
23/08/2021 |
2.60
|
62,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
20/08/2021 |
2.70
|
324,300 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
19/08/2021 |
2.50
|
185,500 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
18/08/2021 |
2.60
|
319,600 | 2.90 | 3 | 2.50 | 0 | 0 | 0 |
17/08/2021 |
2.90
|
220,400 | 2.60 | 2.90 | 2.80 | 0 | 0 | 0 |
16/08/2021 |
2.60
|
306,000 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
13/08/2021 |
2.50
|
334,200 | 2.10 | 2.50 | 2.10 | 0 | 0 | 0 |
12/08/2021 |
2.10
|
147,700 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
11/08/2021 |
2.20
|
86,700 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
10/08/2021 |
2.30
|
143,200 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
09/08/2021 |
2.10
|
113,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
06/08/2021 |
2.20
|
103,800 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
05/08/2021 |
2.30
|
94,400 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
04/08/2021 |
2.20
|
151,700 | 2 | 2.20 | 1.90 | 0 | 0 | 0 |
03/08/2021 |
2
|
113,100 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
02/08/2021 |
2.20
|
74,000 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
30/07/2021 |
2.30
|
379,800 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
29/07/2021 |
2.10
|
308,700 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
28/07/2021 |
2
|
37,900 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
27/07/2021 |
1.80
|
326,500 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
26/07/2021 |
1.90
|
416,902 | 2.20 | 2.40 | 1.90 | 0 | 0 | 0 |
23/07/2021 |
2.20
|
23,800 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
22/07/2021 |
2.30
|
112,800 | 2.20 | 2.50 | 2.20 | 0 | 0 | 0 |
21/07/2021 |
2.20
|
289,300 | 2.50 | 2.50 | 2.10 | 0 | 0 | 0 |
20/07/2021 |
2.50
|
80,600 | 2.50 | 2.60 | 2.20 | 0 | 0 | 0 |
19/07/2021 |
2.50
|
381,600 | 2.30 | 2.60 | 2.30 | 0 | 0 | 0 |
16/07/2021 |
2.30
|
271,300 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
15/07/2021 |
2.50
|
37,100 | 2.70 | 3 | 2.50 | 0 | 0 | 0 |
14/07/2021 |
2.70
|
95,000 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
13/07/2021 |
2.60
|
31,300 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
12/07/2021 |
2.50
|
3,300 | 2.80 | 3 | 2.50 | 0 | 0 | 0 |
09/07/2021 |
2.80
|
45,925 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
08/07/2021 |
3.10
|
10,100 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
07/07/2021 |
3
|
7,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |