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) |
-0.80 | -6.45% | 556,500 | 0 | 0 |
11.10
12.40
11.60
|
2 tháng
(2024-07-22) |
-1.70 | -12.78% | 2,075,800 | 0 | 0 |
11.10
13.70
11.60
|
3 tháng
(2024-06-24) |
2.80 | 31.82% | 6,699,000 | 0 | 0 |
8.80
16.30
11.60
|
6 tháng
(2024-03-25) |
4.70 | 68.12% | 7,714,100 | -100 | -0.0 |
6.80
16.30
11.60
|
12 tháng
(2023-09-26) |
5.90 | 103.51% | 10,107,000 | -100 | 0.0 |
5.60
16.30
11.60
|
24 tháng
(2022-10-03) |
6.60 | 132% | 11,958,622 | -1,200 | 0.0 |
4
16.30
11.60
|
36 tháng
(2021-10-06) |
5.60 | 93.33% | 24,538,478 | 5,600 | 0.0 |
4
16.30
11.60
|
60 tháng
(2019-10-17) |
8.20 | 241.18% | 26,653,790 | 5,900 | 0.0 |
2.30
16.30
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2021 |
9
|
59,900 | 8.40 | 9 | 6.80 | 0 | 0 | 0 |
23/11/2021 |
8.40
|
215,755 | 9.10 | 9.10 | 7.80 | 0 | 0 | 0 |
22/11/2021 |
9.10
|
91,700 | 10.20 | 10.20 | 9.10 | 0 | 0 | 0 |
19/11/2021 |
10.20
|
164,201 | 12 | 12 | 10.20 | 0 | 0 | 0 |
18/11/2021 |
12
|
183,010 | 11.90 | 13.10 | 11.50 | 0 | 0 | 0 |
17/11/2021 |
11.90
|
261,534 | 10.30 | 11.90 | 9.40 | 0 | 0 | 0 |
16/11/2021 |
10.30
|
377,301 | 9.20 | 10.50 | 9.50 | 0 | 0 | 0 |
15/11/2021 |
9.20
|
164,321 | 8.10 | 9.20 | 8.10 | 0 | 0 | 0 |
12/11/2021 |
8.10
|
177,401 | 7.40 | 8.10 | 7.30 | 0 | 0 | 0 |
11/11/2021 |
7.40
|
132,800 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
10/11/2021 |
6.60
|
47,500 | 6.60 | 6.80 | 6.20 | 0 | 0 | 0 |
09/11/2021 |
6.60
|
45,900 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
08/11/2021 |
6.30
|
26,254 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
05/11/2021 |
6.30
|
21,300 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
04/11/2021 |
6.40
|
23,900 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
03/11/2021 |
6.60
|
24,354 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
02/11/2021 |
6.70
|
25,700 | 6.60 | 7.40 | 6.40 | 0 | 0 | 0 |
01/11/2021 |
6.60
|
94,100 | 6.30 | 7 | 6.20 | 0 | 0 | 0 |
29/10/2021 |
6.30
|
29,500 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
28/10/2021 |
6.30
|
35,500 | 6 | 6.30 | 6 | 0 | 0 | 0 |
27/10/2021 |
6
|
30,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
26/10/2021 |
6.20
|
11,400 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
25/10/2021 |
6.20
|
28,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
22/10/2021 |
6.10
|
21,800 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
21/10/2021 |
6.10
|
17,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
20/10/2021 |
6
|
31,400 | 5.80 | 6.10 | 5.20 | 0 | 0 | 0 |
19/10/2021 |
5.80
|
8,900 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
18/10/2021 |
5.70
|
44,600 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
15/10/2021 |
5.70
|
12,000 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
14/10/2021 |
5.80
|
11,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
13/10/2021 |
6
|
15,300 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
12/10/2021 |
5.80
|
8,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
11/10/2021 |
6
|
36,800 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
08/10/2021 |
5.90
|
8,900 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
07/10/2021 |
5.90
|
4,900 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
06/10/2021 |
6
|
18,600 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
05/10/2021 |
6
|
30,000 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
04/10/2021 |
5.70
|
9,100 | 6 | 6 | 5.50 | 0 | 0 | 0 |
01/10/2021 |
6
|
14,500 | 6 | 6 | 5.60 | 0 | 0 | 0 |
30/09/2021 |
6
|
10,800 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
29/09/2021 |
5.50
|
11,600 | 6 | 6 | 5.50 | 0 | 0 | 0 |
28/09/2021 |
6
|
13,500 | 5.60 | 6.20 | 5.40 | 0 | 400 | -0.0 |
27/09/2021 |
5.60
|
10,900 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
24/09/2021 |
5.80
|
13,500 | 6.20 | 6.20 | 5.30 | 0 | 100 | -0.0 |
23/09/2021 |
6.20
|
24,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
22/09/2021 |
6.50
|
26,800 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
21/09/2021 |
7.10
|
54,800 | 6.40 | 7.10 | 6.20 | 0 | 0 | 0 |
20/09/2021 |
6.40
|
86,368 | 5.70 | 6.40 | 5.60 | 0 | 0 | 0 |
17/09/2021 |
5.70
|
13,700 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
16/09/2021 |
5.70
|
22,000 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
15/09/2021 |
5.80
|
22,700 | 5.40 | 5.90 | 5.20 | 0 | 0 | 0 |
14/09/2021 |
5.40
|
12,700 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
13/09/2021 |
5.20
|
22,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
10/09/2021 |
5.10
|
8,700 | 5.20 | 5.20 | 5 | 500 | 0 | 0.0 |
09/09/2021 |
5.20
|
8,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
08/09/2021 |
5.20
|
9,200 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
07/09/2021 |
5.20
|
19,600 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
06/09/2021 |
5.40
|
12,200 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
01/09/2021 |
5.30
|
9,200 | 5.20 | 5.80 | 5.10 | 0 | 0 | 0 |
31/08/2021 |
5.20
|
7,100 | 5.50 | 5.50 | 4.60 | 0 | 0 | 0 |
30/08/2021 |
5.50
|
12,500 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
27/08/2021 |
5.50
|
5,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
26/08/2021 |
6
|
23,000 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
25/08/2021 |
5.50
|
33,700 | 5 | 5.50 | 5 | 0 | 0 | 0 |
24/08/2021 |
5
|
17,200 | 4.90 | 5.10 | 4.40 | 0 | 0 | 0 |
23/08/2021 |
4.90
|
53,700 | 5.60 | 5.70 | 4.90 | 0 | 0 | 0 |
20/08/2021 |
5.60
|
28,200 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
19/08/2021 |
6.20
|
46,000 | 7.20 | 8.20 | 6.20 | 0 | 0 | 0 |
18/08/2021 |
7.20
|
119,100 | 6.30 | 7.20 | 7.10 | 0 | 0 | 0 |
17/08/2021 |
6.30
|
28,500 | 5.50 | 6.30 | 6.30 | 0 | 0 | 0 |
16/08/2021 |
5.50
|
21,500 | 4.80 | 5.50 | 5.50 | 0 | 0 | 0 |
13/08/2021 |
4.80
|
13,700 | 4.30 | 4.80 | 4.80 | 0 | 0 | 0 |
12/08/2021 |
4.30
|
33,400 | 3.90 | 4.30 | 3.80 | 0 | 0 | 0 |
11/08/2021 |
3.90
|
9,900 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
10/08/2021 |
3.70
|
4,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
09/08/2021 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
06/08/2021 |
3.80
|
3,100 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
05/08/2021 |
3.60
|
15,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
04/08/2021 |
3.60
|
2,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
03/08/2021 |
3.80
|
1,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
02/08/2021 |
3.70
|
200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
30/07/2021 |
3.70
|
100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
29/07/2021 |
3.80
|
3,200 | 3.60 | 3.80 | 3.10 | 0 | 0 | 0 |
28/07/2021 |
3.60
|
800 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
27/07/2021 |
3.80
|
3,900 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
26/07/2021 |
3.60
|
100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
23/07/2021 |
3.70
|
400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
22/07/2021 |
3.80
|
900 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
21/07/2021 |
3.70
|
14,600 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
20/07/2021 |
3.60
|
100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
19/07/2021 |
3.80
|
800 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
16/07/2021 |
3.90
|
1,500 | 3.80 | 4 | 3.40 | 0 | 0 | 0 |
15/07/2021 |
3.80
|
3,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
14/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/07/2021 |
3.90
|
100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/07/2021 |
4
|
1,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
09/07/2021 |
3.90
|
2,900 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
08/07/2021 |
3.80
|
5,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
07/07/2021 |
4
|
700 | 3.80 | 4.10 | 4 | 0 | 0 | 0 |
06/07/2021 |
3.80
|
800 | 4 | 4 | 3.80 | 0 | 0 | 0 |