Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 9.09% | 192,700 | 0 | 0 |
2.20
2.40
2.40
|
2 tháng
(2024-07-22) |
-0.10 | -4% | 741,100 | 0 | 0 |
2
2.50
2.40
|
3 tháng
(2024-06-20) |
-1.30 | -35.14% | 1,900,500 | 0 | 0 |
2
3.70
2.40
|
6 tháng
(2024-03-22) |
-5.10 | -68% | 5,817,759 | 0 | 0 |
2
7.50
2.40
|
12 tháng
(2023-09-25) |
-6.60 | -73.33% | 62,275,874 | 0 | 0 |
2
14.70
2.40
|
24 tháng
(2022-09-29) |
-10.40 | -81.25% | 88,554,293 | 0 | 0 |
2
16
2.40
|
36 tháng
(2021-10-04) |
-6.51 | -73.05% | 96,846,692 | 0 | 0 |
2
16
2.40
|
60 tháng
(2021-04-13) |
-12.87 | -84.28% | 97,235,292 | 0 | 0 |
2
16
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
7.30
|
286,460 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
27/11/2023 |
7.20
|
231,884 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
24/11/2023 |
7.10
|
420,365 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
23/11/2023 |
6.90
|
207,619 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
22/11/2023 |
7.10
|
186,183 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
21/11/2023 |
7.10
|
105,683 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
20/11/2023 |
7.10
|
176,799 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
17/11/2023 |
7
|
631,417 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
16/11/2023 |
7.50
|
237,986 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
15/11/2023 |
7.50
|
575,977 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
14/11/2023 |
7.10
|
211,334 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
13/11/2023 |
7
|
328,777 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
10/11/2023 |
7.20
|
379,949 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
09/11/2023 |
7.30
|
602,256 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
08/11/2023 |
7.40
|
387,568 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
07/11/2023 |
7.30
|
465,011 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
06/11/2023 |
7.60
|
409,950 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
03/11/2023 |
7.20
|
356,677 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
02/11/2023 |
7
|
1,034,804 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
01/11/2023 |
7.30
|
929,287 | 8.10 | 8.50 | 7.30 | 0 | 0 | 0 |
31/10/2023 |
8.10
|
1,142,346 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
30/10/2023 |
7.40
|
2,438,816 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
27/10/2023 |
6.80
|
617,400 | 6.20 | 6.80 | 6.40 | 0 | 0 | 0 |
26/10/2023 |
6.20
|
284,127 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
25/10/2023 |
6.20
|
838,340 | 6.90 | 7.10 | 6.20 | 0 | 0 | 0 |
24/10/2023 |
6.80
|
585,565 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
23/10/2023 |
6.30
|
924,062 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
20/10/2023 |
5.80
|
318,903 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
19/10/2023 |
5.60
|
741,700 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
18/10/2023 |
5.40
|
684,000 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
17/10/2023 |
5.40
|
760,400 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
16/10/2023 |
5.60
|
164,303 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
13/10/2023 |
5.50
|
621,700 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
12/10/2023 |
5.70
|
396,906 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
11/10/2023 |
5.80
|
317,103 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |
10/10/2023 |
5.70
|
447,970 | 5.70 | 6 | 5.30 | 0 | 0 | 0 |
09/10/2023 |
5.70
|
154,552 | 5.90 | 6.30 | 5.50 | 0 | 0 | 0 |
06/10/2023 |
5.90
|
229,417 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
05/10/2023 |
5.40
|
293,332 | 6.10 | 6.20 | 5.40 | 0 | 0 | 0 |
04/10/2023 |
6
|
226,930 | 6 | 6.40 | 5.50 | 0 | 0 | 0 |
03/10/2023 |
6
|
612,780 | 7.10 | 7.20 | 6 | 0 | 0 | 0 |
02/10/2023 |
6.60
|
571,828 | 5.40 | 6.60 | 5.40 | 0 | 0 | 0 |
29/09/2023 |
6
|
1,642,072 | 6 | 7.20 | 6 | 0 | 0 | 0 |
28/09/2023 |
6.60
|
130,527 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
27/09/2023 |
7.30
|
496,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
26/09/2023 |
8.10
|
89,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
25/09/2023 |
9
|
11,000 | 9 | 9 | 9 | 0 | 0 | 0 |
22/09/2023 |
9.90
|
41,702 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
21/09/2023 |
10.90
|
55,381 | 12.10 | 12.10 | 10.90 | 0 | 0 | 0 |
20/09/2023 |
12.10
|
12,402 | 12 | 12.20 | 11.50 | 0 | 0 | 0 |
19/09/2023 |
11.80
|
41,400 | 12.20 | 12.20 | 11.50 | 0 | 0 | 0 |
18/09/2023 |
12.20
|
54,569 | 12.20 | 12.40 | 11.60 | 0 | 0 | 0 |
15/09/2023 |
12.20
|
19,700 | 12.50 | 12.50 | 11.50 | 0 | 0 | 0 |
14/09/2023 |
12.50
|
114,508 | 12.20 | 12.90 | 11.90 | 0 | 0 | 0 |
13/09/2023 |
12.90
|
177,404 | 13.10 | 13.30 | 12.10 | 0 | 0 | 0 |
12/09/2023 |
13.10
|
570,802 | 12.80 | 13.80 | 12.40 | 0 | 0 | 0 |
11/09/2023 |
13.70
|
167,717 | 13.20 | 13.70 | 12.80 | 0 | 0 | 0 |
08/09/2023 |
14.20
|
419,403 | 12.70 | 14.20 | 12.50 | 0 | 0 | 0 |
07/09/2023 |
13.60
|
174,900 | 13.50 | 13.60 | 12.60 | 0 | 0 | 0 |
06/09/2023 |
13.60
|
7,200 | 13.80 | 13.80 | 12.70 | 0 | 0 | 0 |
05/09/2023 |
13.10
|
79,707 | 13.10 | 14.20 | 13 | 0 | 0 | 0 |
31/08/2023 |
14.20
|
256,201 | 14.20 | 14.20 | 13 | 0 | 0 | 0 |
30/08/2023 |
14.30
|
375,316 | 13.60 | 14.30 | 12.70 | 0 | 0 | 0 |
29/08/2023 |
13.70
|
1,012 | 13.10 | 13.70 | 13.10 | 0 | 0 | 0 |
28/08/2023 |
13.90
|
210,321 | 13.50 | 13.90 | 13.10 | 0 | 0 | 0 |
25/08/2023 |
14.10
|
255,206 | 14.10 | 14.30 | 13.30 | 0 | 0 | 0 |
24/08/2023 |
14.60
|
243,707 | 15.10 | 15.10 | 14.10 | 0 | 0 | 0 |
23/08/2023 |
14.70
|
387,909 | 15.20 | 15.20 | 14.10 | 0 | 0 | 0 |
22/08/2023 |
14.90
|
113,600 | 15.10 | 15.10 | 14.30 | 0 | 0 | 0 |
21/08/2023 |
15
|
3,404 | 15.30 | 15.30 | 14.10 | 0 | 0 | 0 |
18/08/2023 |
14.90
|
70,700 | 15.20 | 15.20 | 14 | 0 | 0 | 0 |
17/08/2023 |
15.20
|
372,252 | 13.90 | 15.50 | 13.90 | 0 | 0 | 0 |
16/08/2023 |
15.10
|
328,509 | 14.40 | 15.90 | 14.40 | 0 | 0 | 0 |
15/08/2023 |
14.50
|
367,685 | 14 | 14.50 | 13.90 | 0 | 0 | 0 |
14/08/2023 |
14
|
180,400 | 13 | 14.10 | 13 | 0 | 0 | 0 |
11/08/2023 |
13
|
856,550 | 12.10 | 13.30 | 12 | 0 | 0 | 0 |
10/08/2023 |
12.10
|
7,100 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
09/08/2023 |
12
|
307,200 | 12.30 | 12.40 | 12 | 0 | 0 | 0 |
08/08/2023 |
12.40
|
595,000 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
07/08/2023 |
12.60
|
317,900 | 12.50 | 12.80 | 12.10 | 0 | 0 | 0 |
04/08/2023 |
12.60
|
99,201 | 12.40 | 13 | 12 | 0 | 0 | 0 |
03/08/2023 |
12.80
|
1,705 | 12.60 | 13 | 12.50 | 0 | 0 | 0 |
02/08/2023 |
13.20
|
215,400 | 13.30 | 13.50 | 12.50 | 0 | 0 | 0 |
01/08/2023 |
13.30
|
145,902 | 13.30 | 13.30 | 12.40 | 0 | 0 | 0 |
31/07/2023 |
13.30
|
206,086 | 13 | 13.60 | 12.50 | 0 | 0 | 0 |
28/07/2023 |
13.40
|
9,500 | 13.60 | 14 | 12.50 | 0 | 0 | 0 |
27/07/2023 |
13.70
|
18,600 | 14 | 14 | 13 | 0 | 0 | 0 |
26/07/2023 |
13
|
20,405 | 14.30 | 14.30 | 13 | 0 | 0 | 0 |
25/07/2023 |
14.40
|
46,062 | 13.70 | 14.90 | 13.50 | 0 | 0 | 0 |
24/07/2023 |
14.90
|
52,600 | 14.50 | 16 | 13.50 | 0 | 0 | 0 |
21/07/2023 |
15
|
16,600 | 15 | 15 | 14.40 | 0 | 0 | 0 |
20/07/2023 |
15.90
|
417,100 | 14.60 | 16 | 14.40 | 0 | 0 | 0 |
19/07/2023 |
16
|
97,970 | 15 | 16.30 | 13.70 | 0 | 0 | 0 |
18/07/2023 |
15
|
533,800 | 14.20 | 15.50 | 13.70 | 0 | 0 | 0 |
17/07/2023 |
14.20
|
520,625 | 16 | 16.50 | 14.20 | 0 | 0 | 0 |
14/07/2023 |
15.30
|
460,700 | 14 | 15.30 | 13.50 | 0 | 0 | 0 |
13/07/2023 |
14.10
|
200,900 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
12/07/2023 |
14.20
|
530,200 | 14.30 | 16 | 13.50 | 0 | 0 | 0 |
11/07/2023 |
14.70
|
504,400 | 13.90 | 14.70 | 13.40 | 0 | 0 | 0 |
10/07/2023 |
13.90
|
408,500 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |