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) |
1.40 | 19.18% | 23,900 | 0 | 0 |
6.40
9.20
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 35,400 | 0 | 0 |
6.40
9.20
8.70
|
3 tháng
(2024-06-21) |
-3.40 | -28.10% | 71,900 | 0 | 0 |
6.40
12.10
8.70
|
6 tháng
(2024-03-25) |
-3.70 | -29.84% | 269,303 | 0 | 0 |
6.40
12.50
8.70
|
12 tháng
(2023-09-25) |
-5.40 | -38.30% | 489,313 | 0 | 0 |
6.40
19.20
8.70
|
24 tháng
(2022-09-30) |
-9.30 | -51.67% | 1,402,785 | 0 | 0 |
6.40
21.90
8.70
|
36 tháng
(2021-10-05) |
-2.50 | -22.32% | 4,408,681 | 0 | 0 |
6.40
48
8.70
|
60 tháng
(2019-10-16) |
2.30 | 35.94% | 7,589,083 | 0 | -0.0 |
3.80
48
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2021 |
11
|
1,000 | 10.10 | 11.30 | 10 | 0 | 0 | 0 |
28/06/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
25/06/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
24/06/2021 |
10.10
|
3,300 | 11.60 | 11.60 | 10 | 0 | 0 | 0 |
23/06/2021 |
11.60
|
2,000 | 11.20 | 11.60 | 11.50 | 0 | 0 | 0 |
22/06/2021 |
11.20
|
1,200 | 11.10 | 11.50 | 11.20 | 0 | 0 | 0 |
21/06/2021 |
11.10
|
200 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
18/06/2021 |
11.10
|
6,900 | 12 | 12 | 10.90 | 0 | 0 | 0 |
17/06/2021 |
12
|
2,500 | 10.80 | 12 | 12 | 0 | 0 | 0 |
16/06/2021 |
10.80
|
1,400 | 10.40 | 10.90 | 10.70 | 0 | 0 | 0 |
15/06/2021 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
14/06/2021 |
10.40
|
100 | 12 | 12 | 10.40 | 0 | 0 | 0 |
11/06/2021 |
12
|
100 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
10/06/2021 |
12.90
|
40,100 | 13.70 | 13.70 | 11.70 | 0 | 0 | 0 |
09/06/2021 |
13.70
|
0 | 13.10 | 13.70 | 13.70 | 0 | 0 | 0 |
08/06/2021 |
13.10
|
900 | 15.40 | 17.70 | 13.10 | 0 | 0 | 0 |
07/06/2021 |
15.40
|
100 | 13 | 15.40 | 15.40 | 0 | 0 | 0 |
04/06/2021 |
13
|
1,100 | 12.60 | 14.40 | 13 | 0 | 0 | 0 |
03/06/2021 |
12.60
|
100 | 12.50 | 12.60 | 12.60 | 0 | 0 | 0 |
02/06/2021 |
12.50
|
5,900 | 11.50 | 12.50 | 12.50 | 0 | 0 | 0 |
01/06/2021 |
11.50
|
0 | 13 | 11.50 | 11.50 | 0 | 0 | 0 |
31/05/2021 |
13
|
5,200 | 11.60 | 13 | 9.90 | 0 | 0 | 0 |
28/05/2021 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
27/05/2021 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
26/05/2021 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
25/05/2021 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
24/05/2021 |
11.60
|
3,000 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
21/05/2021 |
11.60
|
1,900 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
20/05/2021 |
11.60
|
4,500 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
19/05/2021 |
11.60
|
2,000 | 11.50 | 11.60 | 11.60 | 0 | 0 | 0 |
18/05/2021 |
11.50
|
8,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
17/05/2021 |
11.50
|
1,000 | 13.50 | 13.50 | 11.50 | 0 | 0 | 0 |
14/05/2021 |
13.50
|
6,100 | 14 | 14 | 13.50 | 0 | 0 | 0 |
13/05/2021 |
14
|
400 | 12.50 | 14 | 14 | 0 | 0 | 0 |
12/05/2021 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
11/05/2021 |
12.50
|
12,800 | 12.50 | 13.50 | 12 | 0 | 0 | 0 |
10/05/2021 |
12.50
|
710 | 13 | 13 | 12 | 0 | 0 | 0 |
07/05/2021 |
13
|
6,000 | 13 | 13 | 12.50 | 0 | 0 | 0 |
06/05/2021 |
13
|
3,200 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
05/05/2021 |
13.20
|
17,500 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 |
04/05/2021 |
13.50
|
9,540 | 14.10 | 14.80 | 13.50 | 0 | 0 | 0 |
29/04/2021 |
14.10
|
7,200 | 14.40 | 16 | 14.10 | 0 | 0 | 0 |
28/04/2021 |
14.40
|
3,700 | 13.20 | 14.60 | 12 | 0 | 0 | 0 |
27/04/2021 |
13.20
|
37,900 | 13 | 13.20 | 13 | 0 | 0 | 0 |
26/04/2021 |
13
|
20,400 | 13 | 13.20 | 12 | 0 | 0 | 0 |
23/04/2021 |
13
|
21,600 | 12.90 | 13.20 | 11.50 | 0 | 0 | 0 |
22/04/2021 |
12.90
|
4,000 | 13.40 | 13.80 | 12.50 | 0 | 0 | 0 |
20/04/2021 |
13.40
|
24,300 | 13 | 13.40 | 12.50 | 0 | 0 | 0 |
19/04/2021 |
13
|
1,000 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
16/04/2021 |
13.90
|
25,200 | 14 | 14 | 13 | 0 | 0 | 0 |
15/04/2021 |
14
|
10,900 | 13.50 | 14.40 | 13.50 | 0 | 0 | 0 |
14/04/2021 |
13.50
|
24,700 | 14.20 | 14.20 | 13.50 | 0 | 0 | 0 |
13/04/2021 |
14.20
|
26,400 | 15 | 15 | 14.20 | 0 | 0 | 0 |
12/04/2021 |
15
|
11,000 | 15 | 16 | 14.30 | 0 | 0 | 0 |
09/04/2021 |
15
|
21,400 | 15 | 15.60 | 14.10 | 0 | 0 | 0 |
08/04/2021 |
15
|
19,800 | 15.20 | 15.20 | 14 | 0 | 0 | 0 |
07/04/2021 |
15.20
|
1,200 | 15.60 | 15.80 | 14.10 | 0 | 0 | 0 |
06/04/2021 |
15.60
|
12,000 | 15.70 | 15.70 | 14.10 | 0 | 0 | 0 |
05/04/2021 |
15.70
|
33,740 | 16.40 | 16.40 | 14.40 | 0 | 0 | 0 |
02/04/2021 |
16.40
|
12,201 | 15.60 | 17.80 | 16 | 0 | 0 | 0 |
01/04/2021 |
15.60
|
161,700 | 13.60 | 15.60 | 14.10 | 0 | 0 | 0 |
31/03/2021 |
13.60
|
40,000 | 12 | 13.60 | 13.50 | 0 | 0 | 0 |
30/03/2021 |
12
|
3,100 | 12 | 12 | 11.70 | 0 | 0 | 0 |
29/03/2021 |
12
|
11,300 | 14.30 | 14.30 | 11.40 | 0 | 0 | 0 |
26/03/2021 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
25/03/2021 |
14.30
|
18,515 | 14.20 | 14.50 | 14 | 0 | 0 | 0 |
24/03/2021 |
14.20
|
32,900 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
23/03/2021 |
14.10
|
80,400 | 15.80 | 16 | 13.40 | 0 | 0 | 0 |
22/03/2021 |
15.80
|
189,005 | 13.80 | 15.80 | 12 | 0 | 0 | 0 |
19/03/2021 |
13.80
|
86,100 | 12 | 13.80 | 13.80 | 0 | 0 | 0 |
18/03/2021 |
12
|
69,600 | 10.90 | 12 | 11.50 | 0 | 0 | 0 |
17/03/2021 |
10.90
|
192,091 | 9.50 | 10.90 | 10 | 0 | 0 | 0 |
16/03/2021 |
9.50
|
27,300 | 9.20 | 10.50 | 9.40 | 0 | 5,600 | -0.1 |
15/03/2021 |
9.20
|
44,000 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
12/03/2021 |
9.50
|
34,100 | 9 | 9.90 | 9.50 | 0 | 0 | 0 |
11/03/2021 |
9
|
13,200 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
10/03/2021 |
10.10
|
41,200 | 9 | 10.30 | 8 | 0 | 0 | 0 |
09/03/2021 |
9
|
38,400 | 8.10 | 9 | 8.20 | 0 | 0 | 0 |
08/03/2021 |
8.10
|
15,000 | 7.20 | 8.10 | 7.30 | 0 | 0 | 0 |
05/03/2021 |
7.20
|
0 | 7.30 | 7.20 | 7.20 | 0 | 0 | 0 |
04/03/2021 |
7.30
|
4,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
03/03/2021 |
7.10
|
0 | 7.40 | 7.10 | 7.10 | 0 | 0 | 0 |
02/03/2021 |
7.40
|
11,700 | 6.50 | 7.40 | 6 | 0 | 0 | 0 |
01/03/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/02/2021 |
6.50
|
3,600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
25/02/2021 |
6.70
|
10,700 | 6 | 6.70 | 6 | 0 | 0 | 0 |
24/02/2021 |
6
|
6,800 | 5.30 | 6 | 5.50 | 0 | 0 | 0 |
23/02/2021 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/02/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/02/2021 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
18/02/2021 |
5.30
|
8,500 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
17/02/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/02/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/02/2021 |
5.50
|
9,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
05/02/2021 |
5.70
|
5,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
04/02/2021 |
5.60
|
8,100 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
03/02/2021 |
5.30
|
13,500 | 5.10 | 5.30 | 5.20 | 0 | 0 | 0 |
02/02/2021 |
5.10
|
100 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 |
01/02/2021 |
4.70
|
12,100 | 5 | 5.30 | 4.30 | 0 | 0 | 0 |
29/01/2021 |
5
|
6,100 | 4.40 | 5 | 5 | 0 | 0 | 0 |