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) |
-0.20 | -3.64% | 137,900 | 0 | 0 |
5.10
5.70
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -14.52% | 375,600 | 0 | 0 |
5.10
6.40
5.10
|
3 tháng
(2024-06-21) |
-0.40 | -7.02% | 589,300 | 0 | 0 |
5.10
7.20
5.10
|
6 tháng
(2024-03-25) |
-3 | -36.14% | 1,858,100 | 15,700 | 0.1 |
5.10
8.50
5.10
|
12 tháng
(2023-09-25) |
-3.70 | -41.11% | 3,708,200 | 43,000 | 0.5 |
5
9
5.10
|
24 tháng
(2022-09-30) |
0.30 | 6% | 8,124,675 | 48,900 | 0.5 |
2.70
10.60
5.10
|
36 tháng
(2021-10-05) |
-0.80 | -13.11% | 18,846,793 | 45,030 | 0.5 |
2.70
10.70
5.10
|
60 tháng
(2019-10-16) |
1.40 | 35.90% | 37,443,872 | 49,130 | 0.6 |
1.40
10.70
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
10.10
|
70,100 | 10.20 | 10.60 | 9.50 | 0 | 0 | 0 |
25/11/2021 |
10.20
|
96,639 | 10.50 | 11 | 9.60 | 0 | 0 | 0 |
24/11/2021 |
10.50
|
104,430 | 10.10 | 11.10 | 10.10 | 0 | 0 | 0 |
23/11/2021 |
10.10
|
187,530 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
22/11/2021 |
10.50
|
214,620 | 10.60 | 11.60 | 9.90 | 0 | 0 | 0 |
19/11/2021 |
10.60
|
362,090 | 9.70 | 10.60 | 9.70 | 0 | 0 | 0 |
18/11/2021 |
9.70
|
318,950 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 |
17/11/2021 |
8.90
|
99,510 | 8.80 | 9 | 8.10 | 0 | 0 | 0 |
16/11/2021 |
8.80
|
289,646 | 9.40 | 9.90 | 8.60 | 0 | 0 | 0 |
15/11/2021 |
9.40
|
190,120 | 9.30 | 10.10 | 9.10 | 0 | 0 | 0 |
12/11/2021 |
9.30
|
151,630 | 9.30 | 9.60 | 9.10 | 0 | 0 | 0 |
11/11/2021 |
9.30
|
246,300 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 |
10/11/2021 |
8.80
|
351,500 | 8.10 | 8.90 | 7.90 | 0 | 0 | 0 |
09/11/2021 |
8.10
|
27,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
08/11/2021 |
8.20
|
203,200 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
05/11/2021 |
7.80
|
172,901 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
04/11/2021 |
7.80
|
53,500 | 7.20 | 7.80 | 7 | 0 | 0 | 0 |
03/11/2021 |
7.20
|
100,539 | 7.80 | 7.90 | 7.20 | 0 | 0 | 0 |
02/11/2021 |
7.80
|
56,700 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
01/11/2021 |
7.70
|
161,600 | 8 | 8.40 | 7.60 | 0 | 0 | 0 |
29/10/2021 |
8
|
249,040 | 7.40 | 8.10 | 7.70 | 0 | 0 | 0 |
28/10/2021 |
7.40
|
199,000 | 6.80 | 7.40 | 6.60 | 0 | 0 | 0 |
27/10/2021 |
6.80
|
30,100 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
26/10/2021 |
6.50
|
14,208 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
25/10/2021 |
6.80
|
46,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
22/10/2021 |
6.70
|
34,500 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
21/10/2021 |
6.40
|
41,108 | 6.20 | 6.50 | 6.30 | 0 | 0 | 0 |
20/10/2021 |
6.20
|
9,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
19/10/2021 |
6.20
|
6,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/10/2021 |
6.20
|
19,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
15/10/2021 |
6.10
|
13,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
14/10/2021 |
6.30
|
26,900 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
13/10/2021 |
6.10
|
4,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
12/10/2021 |
6.20
|
11,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
11/10/2021 |
6.30
|
2,600 | 6.20 | 6.40 | 6.30 | 0 | 0 | 0 |
08/10/2021 |
6.20
|
27,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
07/10/2021 |
6.30
|
31,800 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
06/10/2021 |
6.10
|
10,600 | 6.10 | 6.50 | 6 | 0 | 4,100 | -0.0 |
05/10/2021 |
6.10
|
16,600 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
04/10/2021 |
6.10
|
9,101 | 6 | 6.20 | 6.10 | 0 | 0 | 0 |
01/10/2021 |
6
|
42,200 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
30/09/2021 |
6.60
|
6,300 | 6.10 | 6.60 | 6.10 | 2,000 | 0 | 0.0 |
29/09/2021 |
6.10
|
6,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
28/09/2021 |
6.10
|
64,501 | 6.20 | 6.20 | 5.60 | 4,100 | 0 | 0.0 |
27/09/2021 |
6.20
|
81,200 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
24/09/2021 |
6.80
|
38,700 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
23/09/2021 |
7.30
|
101,101 | 7.70 | 8.20 | 7.30 | 0 | 0 | 0 |
22/09/2021 |
7.70
|
329,100 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
21/09/2021 |
7
|
66,100 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
20/09/2021 |
7.30
|
67,208 | 7.30 | 7.40 | 6.60 | 0 | 0 | 0 |
17/09/2021 |
7.30
|
10,400 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
16/09/2021 |
7.60
|
21,200 | 7 | 7.60 | 6.80 | 0 | 0 | 0 |
15/09/2021 |
7
|
152,813 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
14/09/2021 |
6.40
|
34,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
13/09/2021 |
6.40
|
11,840 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
10/09/2021 |
6.60
|
31,400 | 6.80 | 6.80 | 6.20 | 0 | 10,000 | -0.1 |
09/09/2021 |
6.80
|
38,400 | 6.40 | 6.80 | 5.90 | 0 | 0 | 0 |
08/09/2021 |
6.40
|
3,418 | 6.40 | 6.50 | 5.90 | 0 | 0 | 0 |
07/09/2021 |
6.40
|
53,140 | 5.90 | 6.40 | 6.10 | 0 | 0 | 0 |
06/09/2021 |
5.90
|
38,030 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
01/09/2021 |
5.70
|
6,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
31/08/2021 |
5.70
|
16,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
30/08/2021 |
5.90
|
12,600 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
27/08/2021 |
5.80
|
14,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
26/08/2021 |
5.80
|
8,020 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
25/08/2021 |
5.70
|
6,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
24/08/2021 |
5.60
|
19,000 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
23/08/2021 |
5.50
|
4,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
20/08/2021 |
5.60
|
15,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
19/08/2021 |
5.70
|
64,800 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
18/08/2021 |
5.50
|
6,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
17/08/2021 |
5.50
|
3,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
16/08/2021 |
5.60
|
10,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
13/08/2021 |
5.50
|
8,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
12/08/2021 |
5.60
|
12,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
11/08/2021 |
5.70
|
8,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
10/08/2021 |
5.70
|
49,700 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
09/08/2021 |
5.80
|
40,800 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
06/08/2021 |
5.90
|
17,000 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
05/08/2021 |
5.90
|
25,300 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
04/08/2021 |
5.90
|
7,313 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
03/08/2021 |
5.80
|
6,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
02/08/2021 |
5.90
|
700 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
30/07/2021 |
5.70
|
13,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
29/07/2021 |
5.90
|
3,500 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
28/07/2021 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
27/07/2021 |
5.90
|
800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
26/07/2021 |
6
|
700 | 5.50 | 6 | 6 | 0 | 0 | 0 |
23/07/2021 |
5.50
|
4,000 | 6 | 6 | 5.40 | 0 | 2,100 | -0.0 |
22/07/2021 |
6
|
1,300 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
21/07/2021 |
5.60
|
14,400 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
20/07/2021 |
6.20
|
12,600 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
19/07/2021 |
6.30
|
8,900 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
16/07/2021 |
6.40
|
4,730 | 6.10 | 6.60 | 6.40 | 2,100 | 0 | 0.0 |
15/07/2021 |
6.10
|
11,400 | 5.60 | 6.10 | 5.70 | 0 | 0 | 0 |
14/07/2021 |
5.60
|
31,200 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
13/07/2021 |
5.10
|
14,300 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
12/07/2021 |
4.70
|
14,100 | 5.20 | 5.70 | 4.70 | 0 | 0 | 0 |
09/07/2021 |
5.20
|
16,900 | 5.60 | 6 | 5.20 | 0 | 0 | 0 |
08/07/2021 |
5.60
|
1,000 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |