Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.70 | -8.86% | 57,980 | 0 | 0 |
7.10
7.90
7.10
|
2 tháng
(2024-09-23) |
-0.70 | -8.86% | 153,424 | 0 | 0 |
7.10
7.90
7.10
|
3 tháng
(2024-08-26) |
-0.70 | -8.86% | 199,561 | 0 | 0 |
7.10
8
7.10
|
6 tháng
(2024-05-27) |
-2.13 | -22.82% | 1,386,878 | -2,100 | -0.0 |
7.10
10.21
7.10
|
12 tháng
(2023-11-28) |
0.42 | 6.27% | 4,616,591 | -2,300 | -0.0 |
6.78
13.26
7.10
|
24 tháng
(2022-12-05) |
-1.25 | -14.80% | 7,119,137 | -2,600 | -0.0 |
6.78
13.26
7.10
|
36 tháng
(2021-12-08) |
-12.37 | -63.20% | 13,146,817 | 24,800 | 0.3 |
6.29
21.60
7.10
|
60 tháng
(2019-12-19) |
-70.69 | -90.76% | 23,684,108 | 29,600 | 0.4 |
6.29
77.91
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2021 |
14.09
|
17,900 | 15.27 | 15.27 | 14.09 | 0 | 0 | 0 |
16/04/2021 |
15.27
|
2,600 | 15.45 | 15.45 | 15.00 | 0 | 0 | 0 |
15/04/2021 |
15.45
|
23,726 | 15.45 | 15.45 | 14.09 | 0 | 0 | 0 |
14/04/2021 |
15.45
|
4,800 | 15.55 | 15.55 | 15.00 | 0 | 0 | 0 |
13/04/2021 |
15.55
|
9,900 | 15.27 | 15.55 | 15.09 | 0 | 0 | 0 |
12/04/2021 |
15.27
|
37,200 | 15.55 | 15.64 | 15.27 | 0 | 0 | 0 |
09/04/2021 |
15.55
|
14,800 | 15.45 | 15.64 | 15.45 | 0 | 0 | 0 |
08/04/2021 |
15.45
|
10,000 | 15.45 | 15.91 | 15.00 | 0 | 0 | 0 |
07/04/2021 |
15.45
|
32,100 | 15.09 | 15.91 | 15.00 | 0 | 0 | 0 |
06/04/2021 |
15.09
|
40,300 | 15.36 | 16.82 | 15.00 | 0 | 0 | 0 |
05/04/2021 |
15.36
|
2,000 | 15.45 | 15.45 | 15.36 | 0 | 0 | 0 |
02/04/2021 |
15.45
|
19,200 | 15.91 | 15.91 | 14.82 | 0 | 0 | 0 |
01/04/2021 |
15.91
|
2,500 | 15.45 | 15.91 | 15.00 | 0 | 0 | 0 |
31/03/2021 |
15.45
|
7,000 | 15.73 | 15.73 | 15.36 | 0 | 0 | 0 |
30/03/2021 |
15.73
|
3,500 | 15.73 | 15.73 | 15.55 | 0 | 0 | 0 |
29/03/2021 |
15.73
|
5,126 | 15.73 | 15.73 | 15.45 | 0 | 0 | 0 |
26/03/2021 |
15.73
|
3,000 | 15.73 | 15.73 | 15.45 | 0 | 0 | 0 |
25/03/2021 |
15.73
|
11,873 | 15.73 | 15.73 | 14.55 | 0 | 0 | 0 |
24/03/2021 |
15.73
|
6,600 | 15.91 | 15.91 | 15.73 | 0 | 0 | 0 |
23/03/2021 |
15.91
|
5,000 | 16.27 | 16.27 | 15.91 | 0 | 0 | 0 |
22/03/2021 |
16.27
|
26,001 | 15.82 | 16.45 | 15.73 | 0 | 0 | 0 |
19/03/2021 |
15.82
|
11,200 | 15.91 | 16.18 | 15.73 | 0 | 0 | 0 |
18/03/2021 |
15.91
|
18,200 | 16.27 | 16.27 | 15.18 | 0 | 0 | 0 |
17/03/2021 |
16.27
|
10,800 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 |
16/03/2021 |
16.27
|
3,900 | 15.55 | 17.00 | 15.55 | 0 | 0 | 0 |
15/03/2021 |
15.55
|
55,500 | 15.45 | 15.91 | 13.91 | 0 | 0 | 0 |
12/03/2021 |
15.45
|
1,300 | 15.45 | 15.45 | 14.73 | 0 | 0 | 0 |
11/03/2021 |
15.45
|
1,200 | 16.27 | 16.27 | 15.45 | 0 | 0 | 0 |
10/03/2021 |
16.27
|
400 | 16.18 | 16.27 | 15.91 | 0 | 0 | 0 |
09/03/2021 |
16.18
|
10,800 | 16.36 | 16.36 | 15.91 | 0 | 0 | 0 |
08/03/2021 |
16.36
|
34,700 | 15.45 | 16.36 | 15.91 | 0 | 0 | 0 |
05/03/2021 |
15.45
|
3,700 | 14.09 | 15.45 | 14.55 | 0 | 0 | 0 |
04/03/2021 |
14.09
|
5,400 | 14.82 | 14.91 | 14.09 | 0 | 0 | 0 |
03/03/2021 |
14.82
|
2,200 | 16.36 | 16.36 | 14.73 | 0 | 0 | 0 |
02/03/2021 |
16.36
|
1,000 | 16.36 | 16.36 | 16.18 | 0 | 0 | 0 |
01/03/2021 |
16.36
|
10,200 | 16.18 | 16.36 | 16.36 | 0 | 0 | 0 |
26/02/2021 |
16.18
|
23,100 | 14.82 | 16.27 | 16.18 | 0 | 0 | 0 |
25/02/2021 |
14.82
|
1,700 | 13.55 | 14.82 | 13.73 | 0 | 0 | 0 |
24/02/2021 |
13.55
|
600 | 14.91 | 14.91 | 13.55 | 0 | 0 | 0 |
23/02/2021 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
22/02/2021 |
14.91
|
1,000 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
19/02/2021 |
14.91
|
200 | 14.18 | 14.91 | 14.91 | 0 | 0 | 0 |
18/02/2021 |
14.18
|
300 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
17/02/2021 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
09/02/2021 |
14.18
|
200 | 15.09 | 15.09 | 14.18 | 0 | 0 | 0 |
08/02/2021 |
15.09
|
1,800 | 16.36 | 16.36 | 14.91 | 0 | 0 | 0 |
05/02/2021 |
16.36
|
300 | 16.18 | 16.36 | 15.55 | 0 | 0 | 0 |
04/02/2021 |
16.18
|
2,200 | 16.18 | 16.18 | 14.73 | 0 | 0 | 0 |
03/02/2021 |
16.18
|
400 | 14.73 | 16.18 | 13.27 | 0 | 0 | 0 |
02/02/2021 |
14.73
|
2,300 | 16.36 | 16.36 | 14.73 | 0 | 0 | 0 |
01/02/2021 |
16.36
|
2,700 | 16.36 | 16.36 | 14.73 | 0 | 0 | 0 |
29/01/2021 |
16.36
|
800 | 18.09 | 18.09 | 16.36 | 0 | 0 | 0 |
28/01/2021 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
27/01/2021 |
18.09
|
1,000 | 20.09 | 20.09 | 18.09 | 0 | 0 | 0 |
26/01/2021 |
20.09
|
5,100 | 22.27 | 22.27 | 20.09 | 0 | 0 | 0 |
25/01/2021 |
22.27
|
4,300 | 24.73 | 24.73 | 22.27 | 0 | 0 | 0 |
22/01/2021 |
24.73
|
1,200 | 27.45 | 27.45 | 24.73 | 0 | 0 | 0 |
21/01/2021 |
27.45
|
1,900 | 30.45 | 30.45 | 27.45 | 0 | 0 | 0 |
20/01/2021 |
30.45
|
1,600 | 33.82 | 33.82 | 30.45 | 0 | 0 | 0 |
19/01/2021 |
33.82
|
1,000 | 37.54 | 37.54 | 33.82 | 0 | 0 | 0 |
18/01/2021 |
37.54
|
100 | 41.64 | 41.64 | 37.54 | 0 | 0 | 0 |
15/01/2021 |
41.64
|
2,200 | 46.18 | 46.18 | 41.64 | 0 | 0 | 0 |
14/01/2021 |
46.18
|
100 | 51.27 | 51.27 | 46.18 | 0 | 0 | 0 |
13/01/2021 |
51.27
|
100 | 56.91 | 56.91 | 51.27 | 0 | 0 | 0 |
12/01/2021 |
56.91
|
0 | 56.91 | 56.91 | 56.91 | 0 | 0 | 0 |
11/01/2021 |
56.91
|
200 | 63.18 | 63.18 | 56.91 | 0 | 0 | 0 |
08/01/2021 |
63.18
|
0 | 63.18 | 63.18 | 63.18 | 0 | 0 | 0 |
07/01/2021 |
63.18
|
400 | 70.18 | 70.18 | 63.18 | 0 | 0 | 0 |
06/01/2021 |
70.18
|
100 | 77.91 | 77.91 | 70.18 | 0 | 0 | 0 |
05/01/2021 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
04/01/2021 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
31/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
30/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
29/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
28/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
25/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
24/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
23/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
22/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
21/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
18/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
17/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
16/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
15/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
14/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
11/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
10/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
09/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
08/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
07/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
04/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
03/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
02/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
01/12/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
30/11/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
27/11/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
26/11/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
25/11/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
24/11/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |
23/11/2020 |
77.91
|
0 | 77.91 | 77.91 | 77.91 | 0 | 0 | 0 |