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) |
-3 | -23.08% | 5,509,600 | 0 | 0 |
8.10
13.20
10.10
|
2 tháng
(2024-07-22) |
-7.40 | -42.53% | 15,266,200 | 0 | 0 |
8.10
20.40
10.10
|
3 tháng
(2024-06-21) |
-8.80 | -46.81% | 26,226,100 | 0 | 0 |
8.10
24.20
10.10
|
6 tháng
(2024-03-25) |
-6.70 | -40.12% | 39,080,300 | 0 | 0 |
8.10
24.20
10.10
|
12 tháng
(2023-09-25) |
-21.40 | -68.15% | 84,952,300 | -500 | -0.0 |
8.10
34.50
10.10
|
24 tháng
(2022-09-30) |
-1.10 | -9.91% | 113,512,221 | -2,000 | -0.1 |
5.10
34.70
10.10
|
36 tháng
(2021-10-05) |
5.60 | 127.27% | 155,390,546 | -100,700 | -1.6 |
4.40
37.50
10.10
|
60 tháng
(2019-10-16) |
6.60 | 194.12% | 175,659,466 | -223,620 | -2.1 |
2.30
37.50
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
25.70
|
1,037,595 | 23.40 | 25.70 | 24.50 | 0 | 0 | 0 |
25/11/2021 |
23.40
|
31,704 | 21.30 | 23.40 | 22.30 | 0 | 100 | -0.0 |
24/11/2021 |
21.30
|
399,218 | 19.40 | 21.30 | 21.30 | 0 | 0 | 0 |
23/11/2021 |
19.40
|
936,945 | 17.70 | 19.40 | 17.70 | 0 | 0 | 0 |
22/11/2021 |
17.70
|
932,809 | 19.60 | 21.30 | 17.70 | 0 | 7,000 | -0.1 |
19/11/2021 |
19.60
|
1,297,114 | 17.90 | 19.60 | 17.50 | 0 | 9,000 | -0.2 |
18/11/2021 |
17.90
|
305,110 | 17.70 | 19.40 | 16 | 0 | 0 | 0 |
17/11/2021 |
17.70
|
1,850,321 | 16.10 | 17.70 | 16.20 | 0 | 17,500 | -0.3 |
16/11/2021 |
16.10
|
1,150,278 | 14.70 | 16.10 | 16.10 | 0 | 0 | 0 |
15/11/2021 |
14.70
|
158,981 | 13.40 | 14.70 | 14.70 | 0 | 0 | 0 |
12/11/2021 |
13.40
|
152,250 | 12.20 | 13.40 | 13 | 0 | 0 | 0 |
11/11/2021 |
12.20
|
102,244 | 11.10 | 12.20 | 12.20 | 0 | 0 | 0 |
10/11/2021 |
11.10
|
156,370 | 10.10 | 11.10 | 10.40 | 0 | 0 | 0 |
09/11/2021 |
10.10
|
359,127 | 9.20 | 10.10 | 9.20 | 0 | 20,500 | -0.2 |
08/11/2021 |
9.20
|
75,304 | 9.10 | 9.30 | 8.50 | 0 | 0 | 0 |
05/11/2021 |
9.10
|
570,659 | 8.40 | 9.20 | 7.70 | 2,700 | 2,500 | 0.0 |
04/11/2021 |
8.40
|
378,539 | 7.70 | 8.40 | 7.70 | 0 | 60,000 | -0.5 |
03/11/2021 |
7.70
|
143,149 | 7 | 7.70 | 7.40 | 0 | 200 | -0.0 |
02/11/2021 |
7
|
159,210 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
01/11/2021 |
6.40
|
329,282 | 5.90 | 6.40 | 5.90 | 0 | 34,600 | -0.2 |
29/10/2021 |
5.90
|
510,610 | 5.40 | 5.90 | 5.20 | 0 | 5,000 | -0.0 |
28/10/2021 |
5.40
|
351,000 | 5.10 | 5.40 | 5 | 200 | 2,500 | -0.0 |
27/10/2021 |
5.10
|
139,000 | 4.90 | 5.20 | 4.90 | 16,000 | 0 | 0.1 |
26/10/2021 |
4.90
|
68,230 | 5 | 5 | 4.90 | 0 | 0 | 0 |
25/10/2021 |
5
|
102,974 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
22/10/2021 |
4.90
|
179,637 | 5.20 | 5.20 | 4.90 | 2,500 | 100 | 0.0 |
21/10/2021 |
5.20
|
74,200 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
20/10/2021 |
5
|
217,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
19/10/2021 |
5
|
406,487 | 4.60 | 5 | 4.60 | 0 | 25,000 | -0.1 |
18/10/2021 |
4.60
|
48,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
15/10/2021 |
4.60
|
85,901 | 4.70 | 4.70 | 4.50 | 100 | 0 | 0.0 |
14/10/2021 |
4.70
|
64,901 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
13/10/2021 |
4.60
|
23,301 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
12/10/2021 |
4.70
|
28,100 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
11/10/2021 |
4.70
|
36,000 | 4.60 | 4.70 | 4.50 | 3,000 | 0 | 0.0 |
08/10/2021 |
4.60
|
54,650 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
07/10/2021 |
4.90
|
61,735 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
06/10/2021 |
4.70
|
161,609 | 4.40 | 4.70 | 4.30 | 68,600 | 0 | 0.3 |
05/10/2021 |
4.40
|
59,920 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
04/10/2021 |
4.40
|
26,000 | 4.40 | 4.40 | 4.20 | 2,500 | 0 | 0.0 |
01/10/2021 |
4.40
|
35,809 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
30/09/2021 |
4.50
|
42,515 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
29/09/2021 |
4.40
|
36,038 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
28/09/2021 |
4.50
|
74,800 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
27/09/2021 |
4.40
|
161,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
24/09/2021 |
4.70
|
181,700 | 4.90 | 4.90 | 4.50 | 15,100 | 0 | 0.1 |
23/09/2021 |
4.90
|
322,621 | 5.20 | 5.60 | 4.90 | 0 | 0 | 0 |
22/09/2021 |
5.20
|
292,159 | 4.80 | 5.20 | 4.70 | 0 | 10,200 | -0.1 |
21/09/2021 |
4.80
|
135,600 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
20/09/2021 |
4.90
|
194,110 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
17/09/2021 |
4.70
|
343,564 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
16/09/2021 |
4.70
|
105,034 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
15/09/2021 |
4.80
|
131,910 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
14/09/2021 |
4.70
|
406,699 | 4.30 | 4.70 | 4.20 | 0 | 6,100 | -0.0 |
13/09/2021 |
4.30
|
5,040 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
10/09/2021 |
4.40
|
37,400 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
09/09/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/09/2021 |
4.40
|
3,503 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
07/09/2021 |
4.30
|
51,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
06/09/2021 |
4.50
|
72,800 | 4.20 | 4.60 | 4 | 0 | 0 | 0 |
01/09/2021 |
4.20
|
11,734 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
31/08/2021 |
4.20
|
21,400 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
30/08/2021 |
4.30
|
22,918 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
27/08/2021 |
4.20
|
22,100 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
26/08/2021 |
4.10
|
2,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
25/08/2021 |
4.20
|
19,700 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
24/08/2021 |
4.10
|
46,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
23/08/2021 |
4.10
|
15,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/08/2021 |
4.10
|
30,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/08/2021 |
4.20
|
13,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/08/2021 |
4.20
|
29,800 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
17/08/2021 |
4.10
|
31,100 | 4.20 | 4.20 | 3.90 | 3,000 | 0 | 0.0 |
16/08/2021 |
4.20
|
41,900 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
13/08/2021 |
4
|
32,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
12/08/2021 |
3.90
|
38,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/08/2021 |
4
|
33,417 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
10/08/2021 |
4
|
32,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/08/2021 |
4
|
74,200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
06/08/2021 |
4.20
|
17,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
05/08/2021 |
4.10
|
29,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
04/08/2021 |
4
|
25,918 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
03/08/2021 |
3.90
|
10,100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
02/08/2021 |
4.20
|
4,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
30/07/2021 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
29/07/2021 |
4.30
|
300 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
28/07/2021 |
4.20
|
4,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
27/07/2021 |
4.20
|
21,200 | 4.20 | 4.20 | 4 | 12,400 | 0 | 0.0 |
26/07/2021 |
4.20
|
2,100 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
23/07/2021 |
4.20
|
2,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
22/07/2021 |
4.20
|
3,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
21/07/2021 |
4.20
|
3,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
20/07/2021 |
4.20
|
4,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
19/07/2021 |
4
|
2,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
16/07/2021 |
4.30
|
3,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
15/07/2021 |
4.30
|
1,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
14/07/2021 |
4.30
|
20,900 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
13/07/2021 |
4.20
|
300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
12/07/2021 |
4.20
|
57,787 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
09/07/2021 |
4.40
|
38,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
08/07/2021 |
4.40
|
43,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |