Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -13.33% | 6,900 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1 | -13.33% | 26,500 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-24) |
-4 | -38.10% | 104,100 | 0 | 0 |
6.40
11
6.50
|
6 tháng
(2024-03-25) |
0.40 | 6.56% | 474,700 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-26) |
-0.70 | -9.72% | 594,600 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-10-03) |
-1.20 | -15.58% | 1,129,229 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-06) |
-0.70 | -9.72% | 2,922,456 | -10,538 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-17) |
-2.50 | -27.78% | 3,453,962 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
15.90
|
13,023 | 17.60 | 17.60 | 15.90 | 100 | 0 | 0.0 |
26/11/2021 |
17.60
|
2,700 | 18.30 | 18.30 | 16.50 | 0 | 0 | 0 |
25/11/2021 |
18.30
|
12,517 | 16.90 | 18.50 | 17 | 0 | 0 | 0 |
24/11/2021 |
16.90
|
34,800 | 15.90 | 17.40 | 15.90 | 4,500 | 0 | 0.1 |
23/11/2021 |
15.90
|
2,220 | 15.60 | 15.90 | 14.10 | 0 | 600 | -0.0 |
22/11/2021 |
15.60
|
13,100 | 16.40 | 16.40 | 14.80 | 0 | 0 | 0 |
19/11/2021 |
16.40
|
20,903 | 16.70 | 16.70 | 15.10 | 0 | 600 | -0.0 |
18/11/2021 |
16.70
|
15,500 | 18 | 18 | 16.20 | 0 | 0 | 0 |
17/11/2021 |
18
|
17,281 | 19.40 | 20 | 17.50 | 0 | 0 | 0 |
16/11/2021 |
19.40
|
29,803 | 17.70 | 19.40 | 17.70 | 1,000 | 200 | 0.0 |
15/11/2021 |
17.70
|
36,090 | 16.10 | 17.70 | 17 | 0 | 1,300 | -0.0 |
12/11/2021 |
16.10
|
22,496 | 14.70 | 16.10 | 16.10 | 600 | 0 | 0.0 |
11/11/2021 |
14.70
|
611 | 13.40 | 14.70 | 14.70 | 0 | 0 | 0 |
10/11/2021 |
13.40
|
305 | 12.20 | 13.40 | 13.40 | 0 | 0 | 0 |
09/11/2021 |
12.20
|
4,010 | 11.10 | 12.20 | 12.20 | 0 | 0 | 0 |
08/11/2021 |
11.10
|
305 | 10.10 | 11.10 | 11.10 | 0 | 0 | 0 |
05/11/2021 |
10.10
|
2,250 | 9.20 | 10.10 | 10.10 | 0 | 0 | 0 |
04/11/2021 |
9.20
|
3,471 | 8.40 | 9.20 | 9.20 | 0 | 0 | 0 |
03/11/2021 |
8.40
|
1,205 | 7.70 | 8.40 | 8.40 | 0 | 0 | 0 |
02/11/2021 |
7.70
|
4,704 | 7 | 7.70 | 7 | 0 | 0 | 0 |
01/11/2021 |
7
|
2,933 | 7 | 7.30 | 7 | 0 | 0 | 0 |
29/10/2021 |
7
|
1,300 | 7 | 7 | 7 | 0 | 0 | 0 |
28/10/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
27/10/2021 |
7
|
7,100 | 7 | 7.30 | 7 | 0 | 0 | 0 |
26/10/2021 |
7
|
1,500 | 7 | 7 | 7 | 0 | 0 | 0 |
25/10/2021 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
22/10/2021 |
7
|
5,255 | 7 | 7 | 6.60 | 0 | 0 | 0 |
21/10/2021 |
7
|
17 | 7 | 7 | 7 | 0 | 0 | 0 |
20/10/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
19/10/2021 |
7
|
1,500 | 6.90 | 7.20 | 7 | 0 | 0 | 0 |
18/10/2021 |
6.90
|
8,360 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
15/10/2021 |
6.30
|
200 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
14/10/2021 |
6.30
|
10 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/10/2021 |
6.30
|
1,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
12/10/2021 |
6.30
|
1,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
11/10/2021 |
6.50
|
500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
08/10/2021 |
6.40
|
700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
07/10/2021 |
6.50
|
420 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
06/10/2021 |
7.20
|
30 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
05/10/2021 |
7.20
|
300 | 7.20 | 7.20 | 6.50 | 100 | 0 | 0.0 |
04/10/2021 |
7.20
|
1,000 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |
01/10/2021 |
7
|
2,400 | 7.10 | 7.10 | 6.40 | 7,700 | 7,700 | 0 |
30/09/2021 |
7.10
|
3,800 | 6.80 | 7.10 | 6.20 | 3,600 | 0 | 0.0 |
29/09/2021 |
6.80
|
400 | 6.80 | 6.80 | 6.80 | 300 | 0 | 0.0 |
28/09/2021 |
6.80
|
200 | 6.40 | 6.80 | 6.50 | 0 | 0 | 0 |
27/09/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/09/2021 |
6.40
|
1,010 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
23/09/2021 |
7.10
|
650 | 7.20 | 7.20 | 7.10 | 0 | 100 | -0.0 |
22/09/2021 |
7.20
|
4,450 | 6.60 | 7.20 | 7 | 0 | 2,100 | -0.0 |
21/09/2021 |
6.60
|
3,800 | 6.40 | 6.60 | 6.40 | 0 | 1,100 | -0.0 |
20/09/2021 |
6.40
|
1,500 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
17/09/2021 |
6.10
|
310 | 5.60 | 6.10 | 6 | 0 | 0 | 0 |
16/09/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
15/09/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/09/2021 |
5.60
|
50 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
13/09/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
10/09/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/09/2021 |
5.60
|
2,989 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/09/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/09/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
06/09/2021 |
5.60
|
1,000 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
01/09/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
31/08/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/08/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
27/08/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
26/08/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
25/08/2021 |
5.50
|
300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
24/08/2021 |
6
|
210 | 6 | 6 | 5.50 | 0 | 0 | 0 |
23/08/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
20/08/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
19/08/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
18/08/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
17/08/2021 |
6
|
2,100 | 5.50 | 6 | 6 | 0 | 0 | 0 |
16/08/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/08/2021 |
5.50
|
300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
12/08/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
11/08/2021 |
5.70
|
850 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
10/08/2021 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/08/2021 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
06/08/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/08/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
04/08/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
03/08/2021 |
5.60
|
2,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
02/08/2021 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
30/07/2021 |
5.60
|
500 | 5.50 | 5.60 | 5.60 | 500 | 0 | 0.0 |
29/07/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
28/07/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
27/07/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
26/07/2021 |
5.50
|
3,400 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
23/07/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
22/07/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/07/2021 |
5.90
|
100 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
20/07/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
19/07/2021 |
5.80
|
5,700 | 5.70 | 5.80 | 5.80 | 5,700 | 0 | 0.0 |
16/07/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
15/07/2021 |
5.70
|
3,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
14/07/2021 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
13/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/07/2021 |
5.60
|
5,120 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |