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 | 8.33% | 815,700 | 0 | 0 |
2.20
2.70
2.60
|
2 tháng
(2024-07-22) |
-0.40 | -13.33% | 1,742,400 | 0 | 0 |
2.20
3
2.60
|
3 tháng
(2024-06-21) |
-0.70 | -21.21% | 2,312,500 | 0 | 0 |
2.20
3.40
2.60
|
6 tháng
(2024-03-25) |
-0.70 | -21.21% | 8,873,700 | 0 | 0 |
2.20
4.10
2.60
|
12 tháng
(2023-09-25) |
-1.80 | -40.91% | 19,054,800 | 0 | 0 |
2.20
4.50
2.60
|
24 tháng
(2022-09-30) |
-5.74 | -68.83% | 52,139,707 | 0 | 0 |
2.20
11.12
2.60
|
36 tháng
(2021-10-05) |
-13.45 | -83.80% | 61,656,084 | 0 | -0.0 |
2.20
16.05
2.60
|
60 tháng
(2019-10-16) |
-9.15 | -77.87% | 63,882,742 | 0 | 0.5 |
2.20
16.59
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
13.09
|
25,000 | 13.18 | 13.36 | 12.91 | 0 | 0 | 0 |
25/11/2021 |
13.18
|
48,500 | 13.18 | 13.45 | 12.74 | 0 | 0 | 0 |
24/11/2021 |
13.18
|
54,600 | 13.18 | 13.45 | 12.56 | 0 | 0 | 0 |
23/11/2021 |
13.18
|
34,700 | 13.54 | 14.08 | 13.18 | 0 | 0 | 0 |
22/11/2021 |
13.54
|
37,900 | 13.90 | 14.35 | 13.45 | 0 | 0 | 0 |
19/11/2021 |
13.90
|
672,600 | 14.26 | 14.98 | 13.90 | 0 | 0 | 0 |
18/11/2021 |
14.26
|
98,800 | 14.35 | 14.35 | 13.99 | 0 | 0 | 0 |
17/11/2021 |
14.35
|
36,900 | 14.71 | 14.71 | 13.99 | 0 | 0 | 0 |
16/11/2021 |
14.71
|
94,300 | 14.80 | 15.16 | 14.35 | 0 | 0 | 0 |
15/11/2021 |
14.80
|
581,100 | 15.25 | 15.70 | 13.90 | 0 | 0 | 0 |
12/11/2021 |
15.25
|
740,100 | 13.72 | 15.52 | 13.63 | 0 | 0 | 0 |
11/11/2021 |
13.72
|
563,300 | 14.44 | 15.61 | 13.63 | 0 | 0 | 0 |
10/11/2021 |
14.44
|
416,200 | 13.72 | 14.80 | 13.45 | 0 | 0 | 0 |
09/11/2021 |
13.72
|
65,400 | 13.45 | 14.26 | 12.47 | 0 | 0 | 0 |
08/11/2021 |
13.45
|
78,200 | 13.45 | 13.54 | 12.38 | 0 | 0 | 0 |
05/11/2021 |
13.45
|
99,900 | 13.90 | 13.90 | 13.18 | 0 | 0 | 0 |
04/11/2021 |
13.90
|
100,000 | 13.81 | 14.35 | 12.65 | 0 | 0 | 0 |
03/11/2021 |
13.81
|
45,500 | 13.90 | 13.90 | 13.00 | 0 | 0 | 0 |
02/11/2021 |
13.90
|
54,400 | 14.17 | 14.89 | 12.20 | 0 | 0 | 0 |
01/11/2021 |
14.17
|
147,502 | 13.00 | 14.26 | 12.56 | 0 | 0 | 0 |
29/10/2021 |
13.00
|
58,100 | 12.29 | 13.00 | 12.38 | 0 | 0 | 0 |
28/10/2021 |
12.29
|
53,200 | 12.65 | 12.74 | 12.20 | 0 | 0 | 0 |
27/10/2021 |
12.65
|
87,500 | 12.47 | 12.91 | 12.38 | 0 | 0 | 0 |
26/10/2021 |
12.47
|
76,700 | 13.27 | 13.27 | 11.84 | 0 | 500 | -0.0 |
25/10/2021 |
13.27
|
89,300 | 13.54 | 13.54 | 11.84 | 0 | 200 | -0.0 |
22/10/2021 |
13.54
|
81,200 | 12.91 | 13.54 | 11.66 | 0 | 0 | 0 |
21/10/2021 |
12.91
|
93,300 | 12.11 | 12.91 | 11.39 | 400 | 0 | 0.0 |
20/10/2021 |
12.11
|
87,800 | 11.21 | 12.11 | 11.03 | 0 | 0 | 0 |
19/10/2021 |
11.21
|
77,000 | 10.85 | 11.75 | 10.76 | 300 | 0 | 0.0 |
18/10/2021 |
10.85
|
633,000 | 11.66 | 11.66 | 10.76 | 0 | 0 | 0 |
15/10/2021 |
11.66
|
2,175,800 | 11.66 | 11.75 | 11.48 | 0 | 0 | 0 |
14/10/2021 |
11.66
|
17,700 | 11.75 | 13.45 | 10.22 | 0 | 0 | 0 |
13/10/2021 |
11.75
|
200 | 10.40 | 11.75 | 11.75 | 0 | 0 | 0 |
12/10/2021 |
10.40
|
1,130,600 | 11.84 | 11.84 | 10.31 | 0 | 0 | 0 |
11/10/2021 |
11.84
|
900 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
08/10/2021 |
11.84
|
0 | 11.75 | 11.84 | 11.75 | 0 | 0 | 0 |
07/10/2021 |
11.75
|
3,800 | 13.72 | 13.72 | 11.75 | 0 | 0 | 0 |
06/10/2021 |
13.72
|
600 | 16.05 | 16.05 | 13.72 | 0 | 0 | 0 |
05/10/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
04/10/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
01/10/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
30/09/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
29/09/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
28/09/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
27/09/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
24/09/2021 |
16.05
|
3,000 | 14.17 | 16.05 | 16.05 | 0 | 0 | 0 |
23/09/2021 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
22/09/2021 |
14.17
|
1,600 | 14.26 | 14.26 | 14.17 | 0 | 0 | 0 |
21/09/2021 |
14.26
|
7,000 | 13.18 | 14.35 | 11.21 | 0 | 0 | 0 |
20/09/2021 |
13.18
|
1,800 | 15.25 | 15.25 | 13.18 | 0 | 0 | 0 |
17/09/2021 |
15.25
|
500 | 15.78 | 15.78 | 15.25 | 0 | 0 | 0 |
16/09/2021 |
15.78
|
100 | 16.59 | 16.59 | 15.78 | 0 | 0 | 0 |
15/09/2021 |
16.59
|
400 | 15.87 | 16.59 | 16.59 | 0 | 0 | 0 |
14/09/2021 |
15.87
|
18,700 | 13.90 | 15.87 | 15.87 | 0 | 0 | 0 |
13/09/2021 |
13.90
|
20,100 | 12.11 | 13.90 | 13.81 | 0 | 0 | 0 |
10/09/2021 |
12.11
|
5,402 | 10.58 | 12.11 | 12.11 | 0 | 0 | 0 |
09/09/2021 |
10.58
|
100 | 9.24 | 10.58 | 10.58 | 0 | 0 | 0 |
08/09/2021 |
9.24
|
500 | 8.07 | 9.24 | 9.24 | 0 | 0 | 0 |
07/09/2021 |
8.07
|
100 | 9.24 | 9.24 | 8.07 | 0 | 0 | 0 |
06/09/2021 |
9.24
|
229,300 | 7.26 | 9.24 | 7.00 | 0 | 226,100 | -1.8 |
01/09/2021 |
7.26
|
800 | 7.26 | 8.34 | 7.17 | 0 | 0 | 0 |
31/08/2021 |
7.26
|
0 | 8.43 | 7.26 | 7.26 | 0 | 0 | 0 |
30/08/2021 |
8.43
|
65,200 | 7.35 | 8.43 | 7.26 | 0 | 0 | 0 |
27/08/2021 |
7.35
|
100 | 8.43 | 8.43 | 7.35 | 0 | 0 | 0 |
26/08/2021 |
8.43
|
300 | 9.78 | 9.78 | 8.43 | 0 | 0 | 0 |
25/08/2021 |
9.78
|
100 | 11.30 | 11.30 | 9.78 | 0 | 0 | 0 |
24/08/2021 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
23/08/2021 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
20/08/2021 |
11.30
|
0 | 11.66 | 11.30 | 11.66 | 0 | 0 | 0 |
19/08/2021 |
11.66
|
3,800 | 10.76 | 11.66 | 10.85 | 0 | 0 | 0 |
18/08/2021 |
10.76
|
6,500 | 9.87 | 10.76 | 10.76 | 0 | 0 | 0 |
17/08/2021 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
16/08/2021 |
9.87
|
2,000 | 9.42 | 9.87 | 9.87 | 0 | 0 | 0 |
13/08/2021 |
9.42
|
1,500 | 7.62 | 9.42 | 9.42 | 0 | 0 | 0 |
12/08/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
11/08/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
10/08/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
09/08/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
06/08/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
05/08/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
04/08/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
03/08/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
02/08/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
30/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
29/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
28/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
27/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
26/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
23/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
22/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
21/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
20/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
19/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
16/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
15/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
14/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
13/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
12/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
09/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
08/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |