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 | -2.53% | 730,200 | 0 | 0 |
7.60
8
7.70
|
2 tháng
(2024-07-22) |
-0.30 | -3.75% | 2,002,700 | 0 | 0 |
7.40
8.10
7.70
|
3 tháng
(2024-06-21) |
-0.80 | -9.41% | 3,082,100 | 0 | 0 |
7.40
8.50
7.70
|
6 tháng
(2024-03-25) |
-0.90 | -10.47% | 9,444,600 | 0 | 0 |
7.40
9.10
7.70
|
12 tháng
(2023-09-25) |
-3.20 | -29.36% | 19,795,400 | -500 | -0.0 |
7.40
10.90
7.70
|
24 tháng
(2022-09-30) |
-5.30 | -40.77% | 79,206,991 | -500 | -0.0 |
7.40
15.10
7.70
|
36 tháng
(2021-10-05) |
-6.40 | -45.39% | 106,457,914 | -500 | -0.0 |
7.40
18.20
7.70
|
60 tháng
(2019-10-16) |
3.10 | 67.39% | 176,106,927 | 700 | 0.0 |
2.80
18.20
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
13.10
|
106,300 | 13.20 | 13.70 | 12.90 | 0 | 0 | 0 |
05/07/2021 |
13.20
|
184,900 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
02/07/2021 |
13.20
|
258,800 | 13.40 | 13.40 | 13.10 | 300 | 0 | 0.0 |
01/07/2021 |
13.40
|
195,600 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
30/06/2021 |
13.50
|
146,212 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
29/06/2021 |
13.60
|
81,008 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
28/06/2021 |
13.60
|
156,400 | 13.60 | 13.90 | 13.50 | 0 | 0 | 0 |
25/06/2021 |
13.60
|
70,405 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
24/06/2021 |
13.60
|
151,112 | 13.50 | 13.70 | 13.30 | 0 | 200 | -0.0 |
23/06/2021 |
13.50
|
289,848 | 13.90 | 14.10 | 13.50 | 0 | 0 | 0 |
22/06/2021 |
13.90
|
370,402 | 14.20 | 14.30 | 13.70 | 0 | 0 | 0 |
21/06/2021 |
14.20
|
186,500 | 14.50 | 14.70 | 14 | 0 | 0 | 0 |
18/06/2021 |
14.50
|
143,100 | 14.30 | 14.80 | 14.30 | 0 | 0 | 0 |
17/06/2021 |
14.30
|
158,800 | 14.10 | 14.50 | 13.80 | 0 | 0 | 0 |
16/06/2021 |
14.10
|
439,403 | 14.50 | 14.70 | 13.90 | 0 | 0 | 0 |
15/06/2021 |
14.50
|
96,602 | 14.80 | 14.90 | 14.40 | 0 | 0 | 0 |
14/06/2021 |
14.80
|
239,542 | 15.10 | 15.40 | 14.80 | 0 | 0 | 0 |
11/06/2021 |
15.10
|
1,323,764 | 13.80 | 15.30 | 13.80 | 500 | 0 | 0.0 |
10/06/2021 |
13.80
|
59,600 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
09/06/2021 |
13.90
|
105,500 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
08/06/2021 |
13.80
|
290,000 | 13.50 | 14.50 | 13.30 | 0 | 0 | 0 |
07/06/2021 |
13.50
|
222,800 | 14.10 | 14.20 | 13.40 | 300 | 0 | 0.0 |
04/06/2021 |
14.10
|
191,800 | 14.30 | 14.40 | 13.90 | 200 | 0 | 0.0 |
03/06/2021 |
14.30
|
680,155 | 13.80 | 14.50 | 13.60 | 0 | 0 | 0 |
02/06/2021 |
13.80
|
491,446 | 13 | 14 | 12.90 | 0 | 0 | 0 |
01/06/2021 |
13
|
148,100 | 13 | 14.90 | 12.90 | 0 | 0 | 0 |
31/05/2021 |
13
|
70,600 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
28/05/2021 |
13
|
51,500 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
27/05/2021 |
13
|
35,900 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
26/05/2021 |
13.10
|
49,700 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
25/05/2021 |
13.10
|
72,100 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
24/05/2021 |
13.10
|
93,100 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
21/05/2021 |
13.10
|
109,200 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
20/05/2021 |
13.10
|
31,700 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
19/05/2021 |
13.20
|
17,700 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
18/05/2021 |
13.10
|
33,500 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
17/05/2021 |
13.20
|
43,000 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
14/05/2021 |
13.50
|
258,712 | 13.10 | 14.90 | 12.80 | 0 | 0 | 0 |
13/05/2021 |
13.10
|
75,800 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
12/05/2021 |
13.10
|
98,400 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
11/05/2021 |
13.10
|
74,010 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
10/05/2021 |
13.20
|
122,300 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
07/05/2021 |
13.20
|
36,300 | 13.50 | 14 | 13.10 | 0 | 0 | 0 |
06/05/2021 |
13.50
|
153,000 | 13.10 | 14 | 13.30 | 0 | 0 | 0 |
05/05/2021 |
13.10
|
82,110 | 13.20 | 13.30 | 13.10 | 300 | 0 | 0.0 |
04/05/2021 |
13.20
|
66,600 | 13.20 | 15 | 13 | 0 | 0 | 0 |
29/04/2021 |
13.20
|
36,800 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
28/04/2021 |
13.10
|
75,750 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
27/04/2021 |
13.20
|
26,100 | 13.10 | 13.40 | 12.90 | 0 | 0 | 0 |
26/04/2021 |
13.10
|
44,100 | 13 | 13.50 | 12.90 | 0 | 0 | 0 |
23/04/2021 |
13
|
75,800 | 13.10 | 13.10 | 12 | 0 | 0 | 0 |
22/04/2021 |
13.10
|
92,700 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
20/04/2021 |
13.20
|
149,000 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
19/04/2021 |
13.20
|
135,300 | 13.30 | 13.60 | 13.10 | 0 | 0 | 0 |
16/04/2021 |
13.30
|
109,400 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
15/04/2021 |
13.30
|
98,200 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
14/04/2021 |
13.50
|
127,000 | 13.20 | 13.70 | 13.10 | 0 | 0 | 0 |
13/04/2021 |
13.20
|
79,218 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
12/04/2021 |
13.50
|
99,700 | 13.50 | 13.60 | 13.10 | 0 | 0 | 0 |
09/04/2021 |
13.50
|
30,700 | 13.40 | 13.70 | 13.50 | 0 | 0 | 0 |
08/04/2021 |
13.40
|
135,202 | 13.40 | 13.80 | 13.30 | 0 | 0 | 0 |
07/04/2021 |
13.40
|
132,118 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
06/04/2021 |
13.30
|
72,500 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
05/04/2021 |
13.50
|
39,800 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
02/04/2021 |
13.40
|
145,510 | 13.60 | 13.90 | 13.30 | 0 | 0 | 0 |
01/04/2021 |
13.60
|
65,700 | 14 | 14 | 13.50 | 0 | 0 | 0 |
31/03/2021 |
14
|
76,100 | 13.50 | 14 | 13.30 | 0 | 0 | 0 |
30/03/2021 |
13.50
|
71,600 | 13.50 | 13.90 | 13.30 | 0 | 0 | 0 |
29/03/2021 |
13.50
|
92,310 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
26/03/2021 |
13.70
|
169,756 | 13.70 | 13.70 | 12.80 | 0 | 0 | 0 |
25/03/2021 |
13.70
|
80,605 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
24/03/2021 |
13.90
|
297,003 | 14 | 14.10 | 13.50 | 0 | 0 | 0 |
23/03/2021 |
14
|
229,200 | 14.40 | 14.40 | 13.50 | 0 | 0 | 0 |
22/03/2021 |
14.40
|
90,425 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
19/03/2021 |
14.60
|
141,900 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
18/03/2021 |
14.60
|
654,200 | 13.90 | 14.80 | 14.10 | 100 | 300 | -0.0 |
17/03/2021 |
13.90
|
121,400 | 14 | 14 | 13.90 | 0 | 0 | 0 |
16/03/2021 |
14
|
77,900 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
15/03/2021 |
14.20
|
151,288 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 |
12/03/2021 |
14.20
|
192,300 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
11/03/2021 |
14.40
|
180,118 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
10/03/2021 |
14.50
|
180,000 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
09/03/2021 |
14.40
|
186,600 | 14.60 | 14.70 | 14.20 | 0 | 0 | 0 |
08/03/2021 |
14.60
|
477,100 | 14.40 | 15 | 14.20 | 0 | 0 | 0 |
05/03/2021 |
14.40
|
166,550 | 14.50 | 14.80 | 13.90 | 300 | 0 | 0.0 |
04/03/2021 |
14.50
|
753,400 | 13.50 | 14.80 | 13.60 | 0 | 0 | 0 |
03/03/2021 |
13.50
|
273,537 | 13.20 | 13.60 | 13 | 0 | 0 | 0 |
02/03/2021 |
13.20
|
68,280 | 13.10 | 13.20 | 11.20 | 0 | 0 | 0 |
01/03/2021 |
13.10
|
66,200 | 13 | 13.30 | 13 | 0 | 0 | 0 |
26/02/2021 |
13
|
132,100 | 13.10 | 13.30 | 12.80 | 0 | 0 | 0 |
25/02/2021 |
13.10
|
72,400 | 13.10 | 13.20 | 12.70 | 0 | 0 | 0 |
24/02/2021 |
13.10
|
153,800 | 13.10 | 13.10 | 11.10 | 0 | 0 | 0 |
23/02/2021 |
13.10
|
113,300 | 13.30 | 13.30 | 12.90 | 400 | 0 | 0.0 |
22/02/2021 |
13.30
|
141,300 | 13.10 | 13.50 | 12.80 | 0 | 0 | 0 |
19/02/2021 |
13.10
|
238,900 | 12.90 | 13.40 | 12.90 | 0 | 0 | 0 |
18/02/2021 |
12.90
|
84,200 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
17/02/2021 |
12.80
|
144,000 | 13.10 | 13.10 | 12.50 | 0 | 0 | 0 |
09/02/2021 |
13.10
|
127,500 | 12.50 | 14 | 12.50 | 0 | 0 | 0 |
08/02/2021 |
12.50
|
77,600 | 12.90 | 13.10 | 12.50 | 0 | 0 | 0 |
05/02/2021 |
12.90
|
77,500 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |