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) |
-0.10 | -2.33% | 150,900 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.40 | -8.70% | 438,200 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-24) |
-0.40 | -8.70% | 1,097,700 | -300 | -0.0 |
4
4.70
4.20
|
6 tháng
(2024-03-25) |
0.10 | 2.44% | 3,695,800 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-26) |
-0.60 | -12.50% | 5,553,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-10-03) |
-0.60 | -12.50% | 11,977,729 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-06) |
-4.44 | -51.42% | 33,748,159 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-17) |
-0.71 | -14.53% | 45,924,753 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
14.20
|
76,400 | 13.38 | 14.20 | 13.47 | 0 | 0 | 0 |
24/11/2021 |
13.38
|
94,400 | 13.65 | 14.29 | 13.19 | 0 | 0 | 0 |
23/11/2021 |
13.65
|
97,824 | 13.19 | 13.65 | 12.56 | 0 | 0 | 0 |
22/11/2021 |
13.19
|
124,200 | 14.56 | 15.01 | 12.92 | 0 | 0 | 0 |
19/11/2021 |
14.56
|
258,630 | 15.11 | 16.11 | 14.47 | 0 | 0 | 0 |
18/11/2021 |
15.11
|
189,420 | 14.74 | 16.93 | 14.92 | 0 | 0 | 0 |
17/11/2021 |
14.74
|
142,330 | 14.74 | 15.29 | 14.01 | 0 | 0 | 0 |
16/11/2021 |
14.74
|
255,100 | 16.02 | 16.02 | 13.65 | 0 | 1,000 | -0.0 |
15/11/2021 |
16.02
|
333,011 | 16.11 | 16.47 | 15.56 | 0 | 100 | -0.0 |
12/11/2021 |
16.11
|
213,080 | 15.56 | 17.29 | 15.74 | 0 | 5,200 | -0.1 |
11/11/2021 |
15.56
|
392,000 | 14.47 | 15.56 | 14.56 | 0 | 0 | 0 |
10/11/2021 |
14.47
|
384,200 | 13.74 | 14.56 | 13.19 | 600 | 0 | 0.0 |
09/11/2021 |
13.74
|
208,800 | 13.56 | 13.92 | 13.47 | 0 | 0 | 0 |
08/11/2021 |
13.56
|
232,200 | 13.29 | 14.10 | 13.38 | 300 | 0 | 0.0 |
05/11/2021 |
13.29
|
324,880 | 13.92 | 14.47 | 13.10 | 200 | 300 | -0.0 |
04/11/2021 |
13.92
|
339,230 | 13.19 | 15.01 | 12.83 | 5,200 | 0 | 0.1 |
03/11/2021 |
13.19
|
805,440 | 12.83 | 14.10 | 12.92 | 0 | 0 | 0 |
02/11/2021 |
12.83
|
327,101 | 11.37 | 12.83 | 11.37 | 0 | 0 | 0 |
01/11/2021 |
11.37
|
630,100 | 10.46 | 11.74 | 10.56 | 300 | 0 | 0.0 |
29/10/2021 |
10.46
|
139,055 | 10.65 | 10.74 | 9.65 | 0 | 1,800 | -0.0 |
28/10/2021 |
10.65
|
94,810 | 10.65 | 11.19 | 10.56 | 0 | 0 | 0 |
27/10/2021 |
10.65
|
159,700 | 10.19 | 10.74 | 10.10 | 0 | 100 | -0.0 |
26/10/2021 |
10.19
|
82,700 | 10.19 | 10.56 | 10.01 | 300 | 0 | 0.0 |
25/10/2021 |
10.19
|
160,000 | 9.92 | 10.83 | 9.83 | 200 | 0 | 0.0 |
22/10/2021 |
9.92
|
140,600 | 9.37 | 10.01 | 9.37 | 900 | 0 | 0.0 |
21/10/2021 |
9.37
|
32,900 | 9.46 | 9.55 | 9.19 | 0 | 0 | 0 |
20/10/2021 |
9.46
|
152,400 | 8.83 | 9.55 | 8.74 | 500 | 0 | 0.0 |
19/10/2021 |
8.83
|
45,700 | 8.92 | 8.92 | 8.74 | 0 | 0 | 0 |
18/10/2021 |
8.92
|
52,300 | 9.10 | 9.10 | 8.74 | 0 | 0 | 0 |
15/10/2021 |
9.10
|
44,700 | 8.92 | 9.10 | 8.74 | 0 | 0 | 0 |
14/10/2021 |
8.92
|
41,000 | 8.92 | 9.10 | 8.74 | 0 | 0 | 0 |
13/10/2021 |
8.92
|
30,400 | 9.01 | 9.28 | 8.64 | 0 | 0 | 0 |
12/10/2021 |
9.01
|
68,300 | 9.19 | 10.01 | 8.92 | 0 | 0 | 0 |
11/10/2021 |
9.19
|
42,500 | 9.01 | 9.46 | 7.92 | 0 | 0 | 0 |
08/10/2021 |
9.01
|
122,300 | 8.92 | 9.55 | 8.74 | 0 | 0 | 0 |
07/10/2021 |
8.92
|
79,800 | 8.64 | 9.01 | 8.19 | 0 | 0 | 0 |
06/10/2021 |
8.64
|
52,800 | 8.10 | 8.64 | 7.83 | 0 | 0 | 0 |
05/10/2021 |
8.10
|
149,600 | 7.73 | 8.19 | 7.83 | 0 | 0 | 0 |
04/10/2021 |
7.73
|
311,200 | 8.64 | 9.01 | 7.46 | 0 | 0 | 0 |
01/10/2021 |
8.64
|
63,300 | 9.55 | 9.55 | 8.46 | 0 | 0 | 0 |
30/09/2021 |
9.55
|
83,500 | 8.83 | 9.55 | 8.28 | 0 | 0 | 0 |
29/09/2021 |
8.83
|
18,300 | 9.01 | 9.01 | 8.74 | 0 | 0 | 0 |
28/09/2021 |
9.01
|
88,100 | 8.83 | 9.10 | 8.64 | 0 | 0 | 0 |
27/09/2021 |
8.83
|
328,300 | 10.01 | 10.37 | 8.83 | 0 | 0 | 0 |
24/09/2021 |
10.01
|
172,300 | 10.74 | 11.19 | 10.01 | 0 | 0 | 0 |
23/09/2021 |
10.74
|
895,400 | 10.83 | 11.65 | 9.83 | 0 | 0 | 0 |
22/09/2021 |
10.83
|
320,200 | 11.28 | 12.83 | 10.83 | 0 | 0 | 0 |
21/09/2021 |
11.28
|
170,800 | 11.47 | 12.01 | 9.83 | 0 | 0 | 0 |
20/09/2021 |
11.47
|
239,406 | 11.01 | 12.10 | 10.65 | 0 | 0 | 0 |
17/09/2021 |
11.01
|
80,200 | 10.10 | 11.47 | 9.92 | 0 | 0 | 0 |
16/09/2021 |
10.10
|
98,800 | 10.19 | 10.46 | 9.83 | 0 | 0 | 0 |
15/09/2021 |
10.19
|
161,400 | 9.10 | 10.19 | 9.01 | 0 | 0 | 0 |
14/09/2021 |
9.10
|
104,200 | 9.10 | 9.10 | 8.74 | 0 | 0 | 0 |
13/09/2021 |
9.10
|
74,600 | 9.65 | 9.65 | 9.10 | 0 | 0 | 0 |
10/09/2021 |
9.65
|
120,137 | 9.74 | 9.74 | 9.46 | 0 | 0 | 0 |
09/09/2021 |
9.74
|
113,300 | 9.19 | 10.19 | 9.10 | 0 | 0 | 0 |
08/09/2021 |
9.19
|
98,500 | 9.28 | 9.28 | 8.74 | 0 | 0 | 0 |
07/09/2021 |
9.28
|
316,716 | 8.64 | 9.83 | 8.46 | 0 | 0 | 0 |
06/09/2021 |
8.64
|
123,100 | 7.73 | 8.64 | 7.83 | 0 | 0 | 0 |
01/09/2021 |
7.73
|
73,600 | 7.10 | 7.73 | 7.10 | 0 | 0 | 0 |
31/08/2021 |
7.10
|
79,200 | 6.92 | 7.37 | 6.55 | 0 | 0 | 0 |
30/08/2021 |
6.92
|
17,700 | 6.82 | 7.10 | 6.73 | 0 | 0 | 0 |
27/08/2021 |
6.82
|
31,600 | 6.82 | 7.01 | 6.64 | 0 | 0 | 0 |
26/08/2021 |
6.82
|
92,516 | 6.37 | 7.28 | 6.28 | 0 | 0 | 0 |
25/08/2021 |
6.37
|
46,000 | 6.46 | 6.55 | 6.19 | 0 | 0 | 0 |
24/08/2021 |
6.46
|
32,000 | 6.64 | 6.64 | 6.01 | 0 | 0 | 0 |
23/08/2021 |
6.64
|
37,700 | 6.46 | 6.64 | 6.10 | 0 | 0 | 0 |
20/08/2021 |
6.46
|
149,600 | 6.19 | 6.73 | 6.19 | 0 | 0 | 0 |
19/08/2021 |
6.19
|
61,200 | 5.91 | 6.19 | 5.82 | 0 | 0 | 0 |
18/08/2021 |
5.91
|
23,500 | 6.01 | 6.10 | 5.73 | 0 | 0 | 0 |
17/08/2021 |
6.01
|
25,900 | 5.91 | 6.01 | 5.73 | 0 | 0 | 0 |
16/08/2021 |
5.91
|
23,100 | 5.82 | 5.91 | 5.73 | 0 | 0 | 0 |
13/08/2021 |
5.82
|
6,300 | 5.82 | 5.91 | 5.73 | 0 | 0 | 0 |
12/08/2021 |
5.82
|
7,500 | 6.01 | 6.01 | 5.82 | 0 | 0 | 0 |
11/08/2021 |
6.01
|
4,800 | 5.91 | 6.19 | 5.73 | 0 | 0 | 0 |
10/08/2021 |
5.91
|
23,100 | 5.91 | 6.19 | 5.91 | 0 | 0 | 0 |
09/08/2021 |
5.91
|
63,700 | 5.64 | 6.01 | 5.64 | 0 | 0 | 0 |
06/08/2021 |
5.64
|
10,200 | 5.64 | 6.01 | 5.55 | 0 | 0 | 0 |
05/08/2021 |
5.64
|
2,500 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
04/08/2021 |
5.64
|
19,800 | 5.55 | 5.64 | 5.37 | 0 | 0 | 0 |
03/08/2021 |
5.55
|
19,600 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 |
02/08/2021 |
5.82
|
7,200 | 5.73 | 5.82 | 5.46 | 0 | 0 | 0 |
30/07/2021 |
5.73
|
21,500 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 |
29/07/2021 |
5.73
|
24,200 | 5.64 | 5.91 | 5.64 | 0 | 0 | 0 |
28/07/2021 |
5.64
|
7,600 | 5.73 | 6.37 | 5.64 | 0 | 0 | 0 |
27/07/2021 |
5.73
|
19,600 | 5.73 | 6.01 | 5.64 | 0 | 0 | 0 |
26/07/2021 |
5.73
|
4,200 | 5.73 | 5.91 | 5.73 | 0 | 0 | 0 |
23/07/2021 |
5.73
|
28,000 | 5.91 | 6.01 | 5.73 | 0 | 0 | 0 |
22/07/2021 |
5.91
|
28,900 | 5.91 | 6.28 | 5.82 | 0 | 0 | 0 |
21/07/2021 |
5.91
|
34,500 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
20/07/2021 |
5.91
|
20,400 | 6.10 | 6.10 | 5.82 | 0 | 0 | 0 |
19/07/2021 |
6.10
|
23,000 | 6.19 | 6.19 | 5.55 | 0 | 0 | 0 |
16/07/2021 |
6.19
|
36,000 | 5.91 | 6.19 | 5.91 | 0 | 0 | 0 |
15/07/2021 |
5.91
|
6,600 | 6.01 | 6.10 | 5.82 | 0 | 0 | 0 |
14/07/2021 |
6.01
|
9,800 | 6.19 | 6.19 | 5.46 | 0 | 0 | 0 |
13/07/2021 |
6.19
|
18,500 | 5.82 | 6.28 | 5.46 | 0 | 0 | 0 |
12/07/2021 |
5.82
|
38,600 | 6.28 | 6.28 | 5.46 | 0 | 0 | 0 |
09/07/2021 |
6.28
|
62,700 | 6.01 | 6.28 | 5.91 | 0 | 0 | 0 |
08/07/2021 |
6.01
|
39,200 | 6.37 | 6.64 | 6.01 | 0 | 0 | 0 |
07/07/2021 |
6.37
|
40,620 | 7.19 | 8.28 | 6.28 | 0 | 0 | 0 |