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) |
-0.43 | -6.94% | 2,100 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-21) |
-0.33 | -5.41% | 13,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-25) |
-0.33 | -5.41% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-30) |
-8.78 | -60.34% | 1,100,200 | -1,791 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-05) |
-7.83 | -57.57% | 1,631,200 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-16) |
-11.03 | -65.65% | 2,143,470 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
11.45
|
400 | 11.45 | 11.45 | 11.05 | 0 | 0 | 0 |
06/07/2021 |
11.45
|
1,400 | 11.05 | 11.45 | 11.05 | 0 | 0 | 0 |
05/07/2021 |
11.05
|
1,100 | 11.80 | 11.80 | 11.05 | 0 | 0 | 0 |
02/07/2021 |
11.80
|
2,200 | 11.65 | 11.80 | 11.45 | 0 | 0 | 0 |
01/07/2021 |
11.65
|
400 | 11.65 | 11.65 | 11.60 | 0 | 0 | 0 |
30/06/2021 |
11.65
|
3,700 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
29/06/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
28/06/2021 |
11.90
|
300 | 12 | 12 | 11.90 | 0 | 0 | 0 |
25/06/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
24/06/2021 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
23/06/2021 |
12
|
3,700 | 11.60 | 12 | 11.70 | 0 | 0 | 0 |
22/06/2021 |
11.60
|
1,200 | 12 | 12 | 11.25 | 0 | 0 | 0 |
21/06/2021 |
12
|
900 | 11.80 | 12 | 11.50 | 0 | 0 | 0 |
18/06/2021 |
11.80
|
1,400 | 11.60 | 11.95 | 11.45 | 0 | 0 | 0 |
17/06/2021 |
11.60
|
7,500 | 11.80 | 11.80 | 11.05 | 0 | 0 | 0 |
16/06/2021 |
11.80
|
2,200 | 11.95 | 11.95 | 11.50 | 0 | 0 | 0 |
15/06/2021 |
11.95
|
300 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
14/06/2021 |
11.95
|
6,900 | 11.45 | 11.95 | 11.50 | 0 | 0 | 0 |
11/06/2021 |
11.45
|
1,000 | 12.05 | 12.05 | 11.35 | 0 | 0 | 0 |
10/06/2021 |
12.05
|
1,300 | 12 | 12.30 | 11.20 | 0 | 0 | 0 |
09/06/2021 |
12
|
300 | 11.90 | 12.15 | 12 | 0 | 0 | 0 |
08/06/2021 |
11.90
|
700 | 12.40 | 12.40 | 11.70 | 0 | 0 | 0 |
07/06/2021 |
12.40
|
700 | 12.25 | 12.45 | 12 | 0 | 0 | 0 |
04/06/2021 |
12.25
|
1,100 | 12.20 | 12.25 | 11.35 | 0 | 0 | 0 |
03/06/2021 |
12.20
|
2,000 | 12 | 12.45 | 11.25 | 0 | 0 | 0 |
02/06/2021 |
12
|
1,000 | 12.40 | 12.50 | 11.75 | 0 | 0 | 0 |
01/06/2021 |
12.40
|
100 | 12 | 12.40 | 12.40 | 0 | 0 | 0 |
31/05/2021 |
12
|
2,100 | 12.85 | 13.65 | 12 | 0 | 0 | 0 |
28/05/2021 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
27/05/2021 |
12.85
|
1,300 | 12.65 | 12.85 | 11.80 | 0 | 0 | 0 |
26/05/2021 |
12.65
|
2,900 | 11.90 | 12.65 | 11.90 | 0 | 0 | 0 |
25/05/2021 |
11.90
|
2,000 | 12.25 | 12.90 | 11.90 | 0 | 0 | 0 |
24/05/2021 |
12.25
|
1,500 | 13.10 | 13.10 | 12.25 | 0 | 700 | -0.0 |
21/05/2021 |
13.10
|
100 | 12.35 | 13.10 | 13.10 | 0 | 0 | 0 |
20/05/2021 |
12.35
|
300 | 12.50 | 12.50 | 12.35 | 0 | 0 | 0 |
19/05/2021 |
12.50
|
500 | 13.10 | 13.10 | 12.35 | 0 | 0 | 0 |
18/05/2021 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
17/05/2021 |
13.10
|
1,100 | 13 | 13.10 | 12.25 | 0 | 0 | 0 |
14/05/2021 |
13
|
4,500 | 13.15 | 13.15 | 12.35 | 0 | 0 | 0 |
13/05/2021 |
13.15
|
300 | 13.25 | 13.25 | 12.45 | 0 | 0 | 0 |
12/05/2021 |
13.25
|
600 | 13.30 | 13.30 | 13.25 | 0 | 0 | 0 |
11/05/2021 |
13.30
|
2,500 | 13.30 | 13.40 | 12.50 | 0 | 0 | 0 |
10/05/2021 |
13.30
|
200 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
07/05/2021 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
06/05/2021 |
13.40
|
1,000 | 13.50 | 13.50 | 12.65 | 0 | 0 | 0 |
05/05/2021 |
13.50
|
700 | 13.70 | 13.70 | 12.80 | 0 | 0 | 0 |
04/05/2021 |
13.70
|
900 | 13.25 | 13.70 | 13 | 0 | 0 | 0 |
29/04/2021 |
13.25
|
1,300 | 13.55 | 13.55 | 12.80 | 0 | 0 | 0 |
28/04/2021 |
13.55
|
300 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
27/04/2021 |
13.80
|
1,400 | 13.80 | 14.10 | 12.95 | 0 | 0 | 0 |
26/04/2021 |
13.80
|
900 | 13.85 | 13.85 | 12.90 | 0 | 0 | 0 |
23/04/2021 |
13.85
|
6,000 | 13.50 | 13.95 | 12.80 | 0 | 0 | 0 |
22/04/2021 |
13.50
|
300 | 14.10 | 14.10 | 13.20 | 0 | 0 | 0 |
20/04/2021 |
14.10
|
800 | 14 | 14.10 | 14 | 0 | 0 | 0 |
19/04/2021 |
14
|
500 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
16/04/2021 |
14.10
|
6,700 | 14 | 14.30 | 13.50 | 0 | 100 | -0.0 |
15/04/2021 |
14
|
6,800 | 13.60 | 14 | 12.90 | 0 | 0 | 0 |
14/04/2021 |
13.60
|
4,000 | 13.60 | 13.60 | 12.85 | 0 | 0 | 0 |
13/04/2021 |
13.60
|
1,300 | 13.60 | 13.80 | 12.85 | 0 | 0 | 0 |
12/04/2021 |
13.60
|
2,600 | 13.70 | 13.70 | 12.80 | 0 | 0 | 0 |
09/04/2021 |
13.70
|
1,600 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
08/04/2021 |
13.70
|
300 | 13.50 | 13.90 | 13.70 | 0 | 0 | 0 |
07/04/2021 |
13.50
|
400 | 13.75 | 13.75 | 13 | 0 | 0 | 0 |
06/04/2021 |
13.75
|
2,800 | 13.05 | 13.90 | 13.05 | 0 | 0 | 0 |
05/04/2021 |
13.05
|
5,700 | 12.20 | 13.05 | 13 | 0 | 0 | 0 |
02/04/2021 |
12.20
|
900 | 12.80 | 13.50 | 12.20 | 0 | 0 | 0 |
01/04/2021 |
12.80
|
300 | 13.55 | 13.55 | 12.80 | 0 | 0 | 0 |
31/03/2021 |
13.55
|
200 | 13.50 | 13.55 | 13.55 | 0 | 0 | 0 |
30/03/2021 |
13.50
|
800 | 13.55 | 13.55 | 12.80 | 0 | 0 | 0 |
29/03/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
26/03/2021 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
25/03/2021 |
13.55
|
400 | 13.50 | 13.55 | 13.50 | 100 | 0 | 0.0 |
24/03/2021 |
13.50
|
1,500 | 13.50 | 13.55 | 13.50 | 0 | 0 | 0 |
23/03/2021 |
13.50
|
800 | 13.45 | 13.50 | 13.40 | 0 | 0 | 0 |
22/03/2021 |
13.45
|
3,100 | 13.10 | 13.70 | 13.40 | 0 | 0 | 0 |
19/03/2021 |
13.10
|
2,300 | 12.80 | 13.40 | 12.80 | 0 | 0 | 0 |
18/03/2021 |
12.80
|
700 | 12.95 | 13.60 | 12.30 | 0 | 0 | 0 |
17/03/2021 |
12.95
|
1,500 | 13.90 | 13.90 | 12.95 | 0 | 0 | 0 |
16/03/2021 |
13.90
|
100 | 13.50 | 13.90 | 13.90 | 0 | 0 | 0 |
15/03/2021 |
13.50
|
2,100 | 13.65 | 13.85 | 12.85 | 0 | 0 | 0 |
12/03/2021 |
13.65
|
1,100 | 13 | 13.80 | 12.25 | 0 | 0 | 0 |
11/03/2021 |
13
|
2,000 | 12.45 | 13.25 | 12.95 | 0 | 0 | 0 |
10/03/2021 |
12.45
|
1,200 | 12.20 | 13 | 12.20 | 0 | 0 | 0 |
09/03/2021 |
12.20
|
1,200 | 12.95 | 13.75 | 12.20 | 0 | 0 | 0 |
08/03/2021 |
12.95
|
2,400 | 13.35 | 13.35 | 12.45 | 0 | 0 | 0 |
05/03/2021 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
04/03/2021 |
13.35
|
300 | 13.15 | 13.90 | 12.30 | 0 | 0 | 0 |
03/03/2021 |
13.15
|
300 | 12.75 | 13.15 | 12.40 | 0 | 0 | 0 |
02/03/2021 |
12.75
|
1,100 | 12.75 | 13 | 12.05 | 0 | 0 | 0 |
01/03/2021 |
12.75
|
200 | 13.45 | 13.45 | 12.55 | 0 | 0 | 0 |
26/02/2021 |
13.45
|
300 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
25/02/2021 |
13.45
|
2,000 | 13.55 | 13.55 | 12.65 | 0 | 0 | 0 |
24/02/2021 |
13.55
|
3,500 | 12.90 | 13.70 | 12.40 | 0 | 0 | 0 |
23/02/2021 |
12.90
|
1,500 | 12.95 | 13.80 | 12.90 | 0 | 0 | 0 |
22/02/2021 |
12.95
|
1,500 | 12.80 | 13.20 | 12.50 | 0 | 0 | 0 |
19/02/2021 |
12.80
|
800 | 13.40 | 13.70 | 12.80 | 700 | 0 | 0.0 |
18/02/2021 |
13.40
|
100 | 13 | 13.40 | 13.40 | 0 | 0 | 0 |
17/02/2021 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
09/02/2021 |
13
|
200 | 13.05 | 13.05 | 12.95 | 0 | 0 | 0 |
08/02/2021 |
13.05
|
700 | 13.15 | 13.20 | 12.35 | 0 | 0 | 0 |