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) |
-0.40 | -5.71% | 16,700 | 0 | 0 |
6.50
7.30
6.60
|
2 tháng
(2024-07-22) |
0.10 | 1.54% | 38,700 | 0 | -0 |
6.40
7.30
6.60
|
3 tháng
(2024-06-21) |
0 | 0% | 121,600 | -100 | -0.0 |
6.40
7.30
6.60
|
6 tháng
(2024-03-25) |
-0.40 | -5.71% | 175,900 | -100 | -0.0 |
6.40
7.30
6.60
|
12 tháng
(2023-09-25) |
-0.60 | -8.33% | 315,500 | -110 | -0.0 |
6.40
7.50
6.60
|
24 tháng
(2022-09-30) |
-1.70 | -20.48% | 865,890 | -8,610 | -0.1 |
6.40
11.90
6.60
|
36 tháng
(2021-10-05) |
-11.80 | -64.13% | 4,368,296 | -8,610 | -0.1 |
6.40
19.50
6.60
|
60 tháng
(2019-10-16) |
-2.20 | -25% | 27,026,400 | -46,905 | -0.3 |
6.40
19.50
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
11
|
9,700 | 10.80 | 11 | 10.40 | 0 | 100 | -0.0 |
25/04/2022 |
10.80
|
20,692 | 10.80 | 11.80 | 10.50 | 0 | 300 | -0.0 |
22/04/2022 |
10.80
|
6,200 | 11.80 | 12.20 | 10.80 | 0 | 900 | -0.0 |
21/04/2022 |
11.80
|
15,900 | 12.80 | 12.80 | 11.60 | 0 | 0 | 0 |
20/04/2022 |
12.80
|
5,890 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
19/04/2022 |
13.50
|
3,300 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
18/04/2022 |
13.60
|
6,700 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
15/04/2022 |
13.80
|
6,400 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
14/04/2022 |
13.90
|
3,400 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
13/04/2022 |
13.90
|
6,910 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
12/04/2022 |
14.10
|
7,200 | 14.30 | 14.30 | 14 | 0 | 700 | -0.0 |
08/04/2022 |
14.30
|
3,900 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
07/04/2022 |
14.40
|
3,919 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
06/04/2022 |
14.50
|
8,300 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
05/04/2022 |
14.70
|
16,300 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
04/04/2022 |
14.50
|
14,300 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
01/04/2022 |
14.50
|
9,300 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
31/03/2022 |
14.70
|
12,110 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 |
30/03/2022 |
14.70
|
6,400 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
29/03/2022 |
14.80
|
21,912 | 14.70 | 15.30 | 14.60 | 0 | 0 | 0 |
28/03/2022 |
14.70
|
17,245 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
25/03/2022 |
14.90
|
20,527 | 14.90 | 15.30 | 14.60 | 0 | 0 | 0 |
24/03/2022 |
14.90
|
9,600 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
23/03/2022 |
14.90
|
15,568 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
22/03/2022 |
14.90
|
35,839 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
21/03/2022 |
14.80
|
18,300 | 14.90 | 15.30 | 14.60 | 0 | 0 | 0 |
18/03/2022 |
14.90
|
10,820 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
17/03/2022 |
14.90
|
21,259 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
16/03/2022 |
14.80
|
8,701 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
15/03/2022 |
14.90
|
7,700 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
14/03/2022 |
14.90
|
11,101 | 14.90 | 14.90 | 14.40 | 0 | 900 | -0.0 |
11/03/2022 |
14.90
|
9,825 | 14.90 | 14.90 | 14.80 | 0 | 400 | -0.0 |
10/03/2022 |
14.90
|
18,800 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
09/03/2022 |
14.70
|
9,604 | 14.80 | 14.80 | 14.50 | 400 | 0 | 0.0 |
08/03/2022 |
14.80
|
27,242 | 15 | 15 | 14.40 | 0 | 0 | 0 |
07/03/2022 |
15
|
28,445 | 15.30 | 15.30 | 14.70 | 100 | 0 | 0.0 |
04/03/2022 |
15.30
|
24,865 | 15.30 | 15.60 | 15 | 0 | 0 | 0 |
03/03/2022 |
15.30
|
17,009 | 14.70 | 15.30 | 14.80 | 0 | 0 | 0 |
02/03/2022 |
14.70
|
13,260 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
01/03/2022 |
14.80
|
18,706 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
28/02/2022 |
15.10
|
8,947 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
25/02/2022 |
15.30
|
18,514 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
24/02/2022 |
15.30
|
19,978 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
23/02/2022 |
15.30
|
13,700 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
22/02/2022 |
15.30
|
12,632 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
21/02/2022 |
15.40
|
11,619 | 15.40 | 15.50 | 15.20 | 0 | 0 | 0 |
18/02/2022 |
15.40
|
10,301 | 15.50 | 15.80 | 15 | 0 | 0 | 0 |
17/02/2022 |
15.50
|
7,845 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
16/02/2022 |
15.40
|
9,593 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
15/02/2022 |
15.50
|
10,320 | 15.60 | 17 | 15.30 | 0 | 0 | 0 |
14/02/2022 |
15.60
|
10,000 | 15.60 | 16.20 | 15 | 0 | 0 | 0 |
11/02/2022 |
15.60
|
7,940 | 15.60 | 16.40 | 15.40 | 0 | 0 | 0 |
10/02/2022 |
15.60
|
14,708 | 15.80 | 15.90 | 15 | 0 | 0 | 0 |
09/02/2022 |
15.80
|
13,310 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
08/02/2022 |
15.80
|
11,000 | 15.60 | 17 | 15.60 | 0 | 0 | 0 |
07/02/2022 |
15.60
|
11,260 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
28/01/2022 |
15.50
|
5,100 | 15.50 | 15.90 | 15.30 | 0 | 100 | -0.0 |
27/01/2022 |
15.50
|
5,800 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
26/01/2022 |
15.50
|
17,201 | 15.50 | 17 | 15.40 | 0 | 0 | 0 |
25/01/2022 |
15.50
|
14,766 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 |
24/01/2022 |
15.60
|
6,400 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
21/01/2022 |
15.70
|
10,394 | 15.70 | 15.90 | 15.40 | 0 | 0 | 0 |
20/01/2022 |
15.70
|
10,000 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
19/01/2022 |
15.70
|
9,700 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
18/01/2022 |
15.80
|
11,600 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
17/01/2022 |
15.90
|
20,600 | 15.70 | 16.10 | 15.60 | 0 | 0 | 0 |
14/01/2022 |
15.70
|
13,716 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
13/01/2022 |
15.90
|
10,545 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
12/01/2022 |
16.10
|
12,000 | 16 | 16.10 | 15.80 | 0 | 0 | 0 |
11/01/2022 |
16
|
15,359 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
10/01/2022 |
16.30
|
6,550 | 16.40 | 16.70 | 15.60 | 0 | 0 | 0 |
07/01/2022 |
16.40
|
8,529 | 16.30 | 16.80 | 14.80 | 0 | 0 | 0 |
06/01/2022 |
16.30
|
41,312 | 16.30 | 17.10 | 16.10 | 0 | 0 | 0 |
05/01/2022 |
16.30
|
45,135 | 16.30 | 17.90 | 14.70 | 0 | 0 | 0 |
04/01/2022 |
16.30
|
28,811 | 16.10 | 16.30 | 16 | 0 | 0 | 0 |
31/12/2021 |
16.10
|
10,830 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
30/12/2021 |
16.10
|
44,183 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
29/12/2021 |
16.20
|
32,532 | 16.20 | 16.40 | 16.10 | 0 | 0 | 0 |
28/12/2021 |
16.20
|
31,510 | 16.40 | 17.10 | 15.90 | 0 | 0 | 0 |
27/12/2021 |
16.40
|
11,466 | 16.30 | 17.50 | 16.10 | 0 | 0 | 0 |
24/12/2021 |
16.30
|
15,700 | 16.20 | 16.90 | 15.90 | 0 | 0 | 0 |
23/12/2021 |
16.20
|
10,891 | 17 | 17.60 | 16 | 0 | 0 | 0 |
22/12/2021 |
17
|
21,197 | 16.30 | 17 | 15.70 | 0 | 0 | 0 |
21/12/2021 |
16.30
|
15,710 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 |
20/12/2021 |
16.40
|
18,791 | 16.50 | 17.30 | 16.20 | 0 | 0 | 0 |
17/12/2021 |
16.50
|
16,219 | 16.70 | 16.80 | 16 | 0 | 0 | 0 |
16/12/2021 |
16.70
|
17,372 | 16.60 | 16.70 | 16.20 | 0 | 0 | 0 |
15/12/2021 |
16.60
|
10,700 | 16.70 | 17.70 | 16.30 | 0 | 0 | 0 |
14/12/2021 |
16.70
|
22,190 | 17 | 17.10 | 16.20 | 0 | 0 | 0 |
13/12/2021 |
17
|
61,409 | 16 | 17 | 16 | 0 | 0 | 0 |
10/12/2021 |
16
|
25,101 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
09/12/2021 |
15.70
|
24,164 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 |
08/12/2021 |
15.60
|
13,100 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
07/12/2021 |
15.80
|
15,300 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
06/12/2021 |
15.70
|
20,816 | 15.90 | 16 | 15.60 | 1,000 | 0 | 0.0 |
03/12/2021 |
15.90
|
21,300 | 16 | 16 | 15.90 | 0 | 0 | 0 |
02/12/2021 |
16
|
30,381 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
01/12/2021 |
16
|
21,205 | 16 | 16 | 15.90 | 0 | 0 | 0 |
30/11/2021 |
16
|
25,895 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
29/11/2021 |
16.20
|
28,900 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |