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 | -6.45% | 46,100 | -700 | -0.0 |
2.90
3.30
2.90
|
2 tháng
(2024-07-22) |
-0.70 | -19.44% | 206,500 | 0 | 0.0 |
2.90
3.60
2.90
|
3 tháng
(2024-06-21) |
-1.80 | -38.30% | 699,300 | 0 | 0.0 |
2.90
5.50
2.90
|
6 tháng
(2024-03-25) |
0 | 0% | 1,454,140 | -1,400 | -0.0 |
2.60
5.50
2.90
|
12 tháng
(2023-09-25) |
0.20 | 7.41% | 1,877,197 | -1,400 | -0.0 |
2.50
5.50
2.90
|
24 tháng
(2022-09-30) |
-0.80 | -21.62% | 3,761,587 | -1,000 | -0.0 |
2.20
5.50
2.90
|
36 tháng
(2021-10-05) |
-0.90 | -23.68% | 18,281,849 | 7,200 | 0.0 |
2.20
8.80
2.90
|
60 tháng
(2019-10-16) |
0 | 0% | 20,785,834 | 7,200 | 0.0 |
1.70
8.80
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
6.90
|
54,900 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 |
25/11/2021 |
6.90
|
33,309 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
24/11/2021 |
6.90
|
94,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
23/11/2021 |
6.90
|
56,100 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
22/11/2021 |
6.90
|
86,210 | 7.10 | 7.20 | 6.30 | 0 | 0 | 0 |
19/11/2021 |
7.50
|
187,246 | 7.70 | 7.70 | 6.90 | 0 | 22,100 | -0.2 |
18/11/2021 |
7.70
|
92,150 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
17/11/2021 |
7.30
|
95,424 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
16/11/2021 |
7.20
|
161,400 | 8 | 8 | 6.80 | 0 | 0 | 0 |
15/11/2021 |
7.90
|
80,888 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
12/11/2021 |
7.30
|
95,537 | 7.20 | 7.50 | 6.50 | 0 | 0 | 0 |
11/11/2021 |
7.20
|
166,800 | 6.60 | 7.40 | 6.30 | 0 | 0 | 0 |
10/11/2021 |
6.50
|
60,976 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
09/11/2021 |
6.50
|
53,400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
08/11/2021 |
6.60
|
63,932 | 6.60 | 7.10 | 6.50 | 0 | 0 | 0 |
05/11/2021 |
6.60
|
39,447 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
04/11/2021 |
6.50
|
42,400 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
03/11/2021 |
6.50
|
214,153 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
02/11/2021 |
7.10
|
170,200 | 7.30 | 7.40 | 6.60 | 22,100 | 0 | 0.2 |
01/11/2021 |
6.60
|
54,634 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
29/10/2021 |
5.80
|
173,798 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
28/10/2021 |
5.10
|
130,200 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
27/10/2021 |
5.10
|
30,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
26/10/2021 |
5.10
|
55,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
25/10/2021 |
5.10
|
74,767 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
22/10/2021 |
5.10
|
147,112 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
21/10/2021 |
5.20
|
138,502 | 4.70 | 5.20 | 4.70 | 0 | 1,000 | -0.0 |
20/10/2021 |
4.60
|
54,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
19/10/2021 |
4.60
|
60,600 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
18/10/2021 |
4.60
|
151,504 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
15/10/2021 |
4.70
|
203,010 | 4.30 | 4.70 | 4.30 | 1,000 | 0 | 0.0 |
14/10/2021 |
4.20
|
38,800 | 4 | 4.30 | 4 | 0 | 0 | 0 |
13/10/2021 |
4.10
|
60,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
12/10/2021 |
4.30
|
7,700 | 4 | 4.30 | 4 | 0 | 0 | 0 |
11/10/2021 |
4.20
|
15,500 | 4.40 | 4.40 | 4.20 | 0 | 1,000 | -0.0 |
08/10/2021 |
4.40
|
80,900 | 4.40 | 4.60 | 3.80 | 0 | 2,000 | -0.0 |
07/10/2021 |
4.40
|
123,700 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
06/10/2021 |
4.20
|
91,700 | 3.90 | 4.20 | 3.90 | 1,000 | 0 | 0.0 |
05/10/2021 |
3.80
|
24,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
04/10/2021 |
4
|
10,600 | 4 | 4 | 3.90 | 0 | 200 | -0.0 |
01/10/2021 |
4.10
|
14,000 | 4 | 4.20 | 4 | 0 | 0 | 0 |
30/09/2021 |
4
|
12,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
29/09/2021 |
4
|
22,008 | 4.10 | 4.10 | 3.70 | 200 | 0 | 0.0 |
28/09/2021 |
4.10
|
54,900 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
27/09/2021 |
4.40
|
20,200 | 5.80 | 5.80 | 4.40 | 0 | 0 | 0 |
24/09/2021 |
5.30
|
51,400 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
23/09/2021 |
5
|
200,300 | 5 | 5.10 | 4.60 | 2,000 | 0 | 0.0 |
22/09/2021 |
4.50
|
399,404 | 4.20 | 4.70 | 4.10 | 0 | 0 | 0 |
21/09/2021 |
4.20
|
20,700 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
20/09/2021 |
4.20
|
55,200 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
17/09/2021 |
3.90
|
36,200 | 4.20 | 4.60 | 3.90 | 0 | 0 | 0 |
16/09/2021 |
4
|
43,700 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
15/09/2021 |
4
|
156,028 | 4.10 | 4.60 | 4 | 0 | 0 | 0 |
14/09/2021 |
4.10
|
39,244 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
13/09/2021 |
3.60
|
20,500 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
10/09/2021 |
3.50
|
18,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
09/09/2021 |
3.50
|
5,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
08/09/2021 |
3.40
|
2,400 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
07/09/2021 |
3.60
|
8,438 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
06/09/2021 |
3.50
|
36,220 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
01/09/2021 |
3.50
|
39,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
31/08/2021 |
3.40
|
6,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
30/08/2021 |
3.40
|
23,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
27/08/2021 |
3.40
|
11,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
26/08/2021 |
3.40
|
9,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
25/08/2021 |
3.30
|
5,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
24/08/2021 |
3.30
|
40,000 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
23/08/2021 |
3.50
|
500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
20/08/2021 |
3.50
|
4,542 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
19/08/2021 |
3.60
|
15,802 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
18/08/2021 |
3.40
|
21,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
17/08/2021 |
3.40
|
43,620 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
16/08/2021 |
3.30
|
3,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
13/08/2021 |
3.40
|
34,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
12/08/2021 |
3.40
|
9,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/08/2021 |
3.40
|
3,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
10/08/2021 |
3.50
|
10,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/08/2021 |
3.50
|
900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
06/08/2021 |
3.40
|
12,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
05/08/2021 |
3.40
|
48,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
04/08/2021 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
03/08/2021 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/08/2021 |
3.70
|
800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
30/07/2021 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/07/2021 |
4
|
2,520 | 4 | 4 | 3.90 | 0 | 0 | 0 |
28/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
27/07/2021 |
3.60
|
2,700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
26/07/2021 |
4.10
|
700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
23/07/2021 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/07/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
21/07/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
20/07/2021 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
19/07/2021 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
16/07/2021 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
15/07/2021 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
14/07/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/07/2021 |
4
|
500 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
12/07/2021 |
4
|
900 | 4 | 4 | 3.70 | 0 | 0 | 0 |
09/07/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
08/07/2021 |
4
|
5,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |