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 | -1.37% | 105,500 | 0 | 0 |
7
7.30
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 362,000 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-21) |
-1.30 | -15.29% | 837,400 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,440,702 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-25) |
0.35 | 5.06% | 4,385,622 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-09-30) |
0.09 | 1.22% | 12,979,326 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-05) |
-2.46 | -25.45% | 27,001,024 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-16) |
0.30 | 4.36% | 34,719,924 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
13.92
|
130,011 | 14.00 | 14.33 | 13.76 | 0 | 0 | 0 |
24/11/2021 |
14.00
|
113,591 | 13.76 | 14.33 | 13.76 | 0 | 0 | 0 |
23/11/2021 |
13.76
|
103,700 | 12.80 | 14.24 | 12.64 | 0 | 0 | 0 |
22/11/2021 |
12.80
|
260,257 | 14.16 | 14.16 | 12.64 | 0 | 0 | 0 |
19/11/2021 |
14.16
|
334,700 | 15.13 | 15.45 | 13.68 | 0 | 0 | 0 |
18/11/2021 |
15.13
|
260,500 | 14.89 | 15.21 | 14.33 | 0 | 0 | 0 |
17/11/2021 |
14.89
|
268,524 | 15.93 | 15.93 | 14.89 | 0 | 0 | 0 |
16/11/2021 |
15.93
|
268,936 | 15.69 | 17.14 | 14.65 | 0 | 0 | 0 |
15/11/2021 |
15.69
|
489,700 | 14.16 | 15.77 | 13.68 | 0 | 0 | 0 |
12/11/2021 |
14.16
|
789,595 | 14.41 | 14.89 | 13.04 | 0 | 0 | 0 |
11/11/2021 |
14.41
|
581,100 | 14.00 | 15.93 | 13.68 | 0 | 0 | 0 |
10/11/2021 |
14.00
|
229,388 | 12.39 | 14.00 | 13.28 | 0 | 0 | 0 |
09/11/2021 |
12.39
|
579,200 | 11.03 | 12.39 | 11.11 | 0 | 0 | 0 |
08/11/2021 |
11.03
|
124,205 | 10.30 | 11.03 | 10.22 | 0 | 0 | 0 |
05/11/2021 |
10.30
|
28,238 | 10.38 | 10.46 | 10.22 | 0 | 0 | 0 |
04/11/2021 |
10.38
|
44,240 | 10.38 | 10.46 | 10.06 | 0 | 0 | 0 |
03/11/2021 |
10.38
|
115,100 | 10.86 | 11.03 | 10.38 | 0 | 0 | 0 |
02/11/2021 |
10.86
|
70,156 | 10.70 | 10.86 | 10.70 | 0 | 0 | 0 |
01/11/2021 |
10.70
|
111,344 | 11.03 | 11.11 | 10.62 | 0 | 0 | 0 |
29/10/2021 |
11.03
|
186,119 | 9.82 | 11.03 | 9.74 | 0 | 0 | 0 |
28/10/2021 |
9.82
|
35,400 | 9.98 | 9.98 | 9.66 | 0 | 0 | 0 |
27/10/2021 |
9.98
|
14,200 | 9.90 | 10.06 | 9.74 | 0 | 0 | 0 |
26/10/2021 |
9.90
|
16,400 | 9.98 | 10.06 | 9.66 | 0 | 0 | 0 |
25/10/2021 |
9.98
|
75,700 | 9.58 | 10.06 | 9.58 | 0 | 0 | 0 |
22/10/2021 |
9.58
|
62,000 | 9.50 | 9.58 | 9.42 | 0 | 0 | 0 |
21/10/2021 |
9.50
|
12,100 | 9.58 | 9.58 | 9.34 | 0 | 0 | 0 |
20/10/2021 |
9.58
|
2,700 | 9.42 | 9.58 | 9.42 | 0 | 0 | 0 |
19/10/2021 |
9.42
|
10,500 | 9.42 | 9.58 | 9.34 | 0 | 0 | 0 |
18/10/2021 |
9.42
|
23,400 | 9.58 | 9.58 | 9.34 | 0 | 0 | 0 |
15/10/2021 |
9.58
|
7,900 | 9.50 | 9.58 | 9.34 | 0 | 0 | 0 |
14/10/2021 |
9.50
|
33,200 | 9.50 | 9.66 | 9.34 | 0 | 0 | 0 |
13/10/2021 |
9.50
|
11,200 | 9.34 | 9.66 | 9.26 | 0 | 0 | 0 |
12/10/2021 |
9.34
|
9,100 | 9.42 | 9.42 | 9.09 | 0 | 0 | 0 |
11/10/2021 |
9.42
|
52,700 | 9.66 | 9.66 | 9.09 | 0 | 0 | 0 |
08/10/2021 |
9.66
|
27,000 | 9.50 | 9.90 | 9.34 | 0 | 0 | 0 |
07/10/2021 |
9.50
|
24,900 | 9.66 | 9.66 | 9.50 | 0 | 0 | 0 |
06/10/2021 |
9.66
|
19,700 | 9.66 | 10.06 | 9.50 | 0 | 0 | 0 |
05/10/2021 |
9.66
|
7,300 | 9.74 | 10.14 | 9.58 | 0 | 0 | 0 |
04/10/2021 |
9.74
|
35,800 | 9.98 | 10.14 | 9.50 | 0 | 0 | 0 |
01/10/2021 |
9.98
|
41,413 | 9.82 | 10.22 | 9.66 | 0 | 0 | 0 |
30/09/2021 |
9.82
|
35,700 | 9.66 | 9.90 | 9.66 | 0 | 0 | 0 |
29/09/2021 |
9.66
|
23,600 | 9.82 | 9.90 | 8.93 | 0 | 0 | 0 |
28/09/2021 |
9.82
|
18,400 | 9.42 | 9.90 | 9.26 | 0 | 0 | 0 |
27/09/2021 |
9.42
|
16,881 | 10.14 | 10.14 | 9.42 | 0 | 0 | 0 |
24/09/2021 |
10.14
|
75,330 | 9.58 | 10.38 | 9.42 | 0 | 0 | 0 |
23/09/2021 |
9.58
|
60,700 | 9.26 | 9.66 | 9.09 | 0 | 0 | 0 |
22/09/2021 |
9.26
|
18,900 | 9.26 | 9.34 | 9.01 | 0 | 0 | 0 |
21/09/2021 |
9.26
|
7,800 | 9.26 | 9.58 | 9.01 | 0 | 0 | 0 |
20/09/2021 |
9.26
|
52,400 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
17/09/2021 |
9.26
|
22,700 | 9.09 | 9.50 | 8.93 | 0 | 0 | 0 |
16/09/2021 |
9.09
|
36,113 | 8.77 | 9.17 | 8.85 | 0 | 0 | 0 |
15/09/2021 |
8.77
|
8,200 | 8.85 | 8.85 | 8.77 | 0 | 0 | 0 |
14/09/2021 |
8.85
|
7,900 | 8.77 | 8.93 | 8.69 | 0 | 0 | 0 |
13/09/2021 |
8.77
|
7,800 | 8.69 | 8.85 | 8.69 | 0 | 0 | 0 |
10/09/2021 |
8.69
|
2,600 | 9.01 | 9.01 | 8.61 | 0 | 0 | 0 |
09/09/2021 |
9.01
|
400 | 9.01 | 9.01 | 8.61 | 0 | 0 | 0 |
08/09/2021 |
9.01
|
3,469 | 8.85 | 9.01 | 8.77 | 0 | 0 | 0 |
07/09/2021 |
8.85
|
18,451 | 9.01 | 9.01 | 8.85 | 0 | 0 | 0 |
06/09/2021 |
9.01
|
23,100 | 8.85 | 9.17 | 8.69 | 0 | 0 | 0 |
01/09/2021 |
8.85
|
5,000 | 8.77 | 8.85 | 8.61 | 0 | 0 | 0 |
31/08/2021 |
8.77
|
24,740 | 8.77 | 8.77 | 8.53 | 0 | 0 | 0 |
30/08/2021 |
8.77
|
14,410 | 8.69 | 8.77 | 8.45 | 0 | 0 | 0 |
27/08/2021 |
8.69
|
22,800 | 8.53 | 8.69 | 8.29 | 0 | 0 | 0 |
26/08/2021 |
8.53
|
10,100 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 |
25/08/2021 |
8.53
|
2,300 | 8.05 | 8.53 | 8.29 | 0 | 0 | 0 |
24/08/2021 |
8.05
|
36,004 | 8.77 | 8.77 | 8.05 | 0 | 0 | 0 |
23/08/2021 |
8.77
|
9,123 | 8.69 | 8.85 | 8.69 | 0 | 0 | 0 |
20/08/2021 |
8.69
|
34,600 | 9.01 | 9.01 | 8.69 | 0 | 0 | 0 |
19/08/2021 |
9.01
|
27,900 | 9.17 | 9.17 | 8.85 | 0 | 0 | 0 |
18/08/2021 |
9.17
|
71,700 | 8.61 | 9.66 | 8.61 | 0 | 0 | 0 |
17/08/2021 |
8.61
|
10,600 | 8.69 | 8.77 | 8.53 | 0 | 0 | 0 |
16/08/2021 |
8.69
|
8,800 | 8.77 | 8.77 | 8.61 | 0 | 0 | 0 |
13/08/2021 |
8.77
|
13,800 | 8.61 | 8.77 | 8.61 | 0 | 0 | 0 |
12/08/2021 |
8.61
|
14,700 | 8.53 | 8.69 | 8.37 | 0 | 0 | 0 |
11/08/2021 |
8.53
|
3,209 | 8.37 | 8.53 | 8.37 | 0 | 0 | 0 |
10/08/2021 |
8.37
|
10,100 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 |
09/08/2021 |
8.37
|
21,200 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 |
06/08/2021 |
8.29
|
10,100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
05/08/2021 |
8.29
|
12,100 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
04/08/2021 |
8.29
|
17,900 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 |
03/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
02/08/2021 |
8.45
|
4,100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
30/07/2021 |
8.45
|
14,000 | 8.45 | 8.69 | 8.45 | 0 | 0 | 0 |
29/07/2021 |
8.45
|
3,500 | 8.69 | 8.69 | 8.45 | 0 | 0 | 0 |
28/07/2021 |
8.69
|
100 | 8.53 | 8.69 | 8.69 | 0 | 0 | 0 |
27/07/2021 |
8.53
|
200 | 8.53 | 8.85 | 8.53 | 0 | 0 | 0 |
26/07/2021 |
8.53
|
2,500 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
23/07/2021 |
8.61
|
4,400 | 8.61 | 9.01 | 8.53 | 0 | 0 | 0 |
22/07/2021 |
8.61
|
3,600 | 8.45 | 8.61 | 8.29 | 0 | 0 | 0 |
21/07/2021 |
8.45
|
970 | 8.45 | 8.53 | 8.29 | 0 | 0 | 0 |
20/07/2021 |
8.45
|
5,100 | 8.53 | 8.53 | 8.21 | 0 | 0 | 0 |
19/07/2021 |
8.53
|
6,600 | 8.45 | 8.53 | 8.53 | 0 | 0 | 0 |
16/07/2021 |
8.45
|
7,100 | 8.37 | 8.61 | 8.45 | 0 | 0 | 0 |
15/07/2021 |
8.37
|
7,100 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 |
14/07/2021 |
8.29
|
1,400 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 |
13/07/2021 |
8.45
|
10,000 | 8.13 | 8.45 | 8.21 | 0 | 0 | 0 |
12/07/2021 |
8.13
|
12,300 | 8.53 | 8.61 | 8.05 | 0 | 0 | 0 |
09/07/2021 |
8.53
|
14,000 | 8.61 | 9.01 | 8.53 | 0 | 0 | 0 |
08/07/2021 |
8.61
|
11,300 | 8.85 | 8.85 | 8.53 | 0 | 0 | 0 |
07/07/2021 |
8.85
|
6,100 | 9.01 | 9.09 | 8.69 | 0 | 0 | 0 |