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) |
0.10 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2021 |
9
|
25,301 | 8.50 | 9.10 | 8.30 | 100 | 0 | 0.0 |
23/11/2021 |
8.50
|
139,341 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
22/11/2021 |
8.90
|
85,930 | 9.90 | 10.50 | 8.80 | 0 | 100 | -0.0 |
19/11/2021 |
9.90
|
156,701 | 9.70 | 10.60 | 9.50 | 0 | 0 | 0 |
18/11/2021 |
9.70
|
317,353 | 8.50 | 9.70 | 8.40 | 0 | 5,000 | -0.0 |
17/11/2021 |
8.50
|
53,490 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
16/11/2021 |
8.70
|
169,670 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
15/11/2021 |
8.60
|
122,566 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
12/11/2021 |
8.30
|
72,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
11/11/2021 |
8.40
|
195,990 | 7.70 | 8.80 | 7.60 | 0 | 2,800 | -0.0 |
10/11/2021 |
7.70
|
64,200 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
09/11/2021 |
7.80
|
54,600 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
08/11/2021 |
7.80
|
59,340 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
05/11/2021 |
7.90
|
37,700 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
04/11/2021 |
7.70
|
41,400 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
03/11/2021 |
7.90
|
189,700 | 8.40 | 8.70 | 7.30 | 2,300 | 0 | 0.0 |
02/11/2021 |
8.40
|
126,040 | 9 | 9 | 7.80 | 500 | 0 | 0.0 |
01/11/2021 |
9
|
144,452 | 8.20 | 9.40 | 8.20 | 5,000 | 0 | 0.0 |
29/10/2021 |
8.20
|
100,884 | 7.30 | 8.20 | 8.20 | 0 | 2,000 | -0.0 |
28/10/2021 |
7.30
|
169,400 | 6.50 | 7.30 | 6.50 | 0 | 10,000 | -0.1 |
27/10/2021 |
6.50
|
66,100 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
26/10/2021 |
6.30
|
24,200 | 6.10 | 6.50 | 6.30 | 2,000 | 0 | 0.0 |
25/10/2021 |
6.10
|
14,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
22/10/2021 |
6.20
|
83,400 | 6.20 | 6.40 | 6 | 10,000 | 0 | 0.1 |
21/10/2021 |
6.20
|
22,800 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
20/10/2021 |
6.20
|
38,800 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
19/10/2021 |
6.20
|
28,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
18/10/2021 |
6.30
|
26,300 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
15/10/2021 |
6.10
|
14,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
14/10/2021 |
6
|
9,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
13/10/2021 |
6
|
16,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
12/10/2021 |
6.10
|
23,400 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
11/10/2021 |
6
|
14,400 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
08/10/2021 |
6.20
|
19,500 | 6.30 | 6.30 | 6 | 200 | 0 | 0.0 |
07/10/2021 |
6.30
|
10,967 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
06/10/2021 |
6.10
|
15,900 | 5.90 | 6.20 | 6 | 0 | 0 | 0 |
05/10/2021 |
5.90
|
27,100 | 6.20 | 6.30 | 5.80 | 200 | 0 | 0.0 |
04/10/2021 |
6.20
|
8,610 | 6.10 | 6.20 | 6 | 100 | 500 | -0.0 |
01/10/2021 |
6.10
|
29,840 | 6.40 | 6.40 | 5.90 | 0 | 2,000 | -0.0 |
30/09/2021 |
6.40
|
22,400 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
29/09/2021 |
6.40
|
10,910 | 6 | 6.40 | 6.30 | 0 | 0 | 0 |
28/09/2021 |
6
|
76,940 | 6 | 6 | 5.10 | 2,000 | 0 | 0.0 |
27/09/2021 |
6
|
35,280 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
24/09/2021 |
6.60
|
21,027 | 7.10 | 7.10 | 6.30 | 0 | 0 | 0 |
23/09/2021 |
7.10
|
204,750 | 6.70 | 7.50 | 7 | 0 | 3,800 | -0.0 |
22/09/2021 |
6.70
|
118,680 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
21/09/2021 |
6.10
|
68,220 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
20/09/2021 |
6
|
18,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
17/09/2021 |
6.10
|
44,027 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
16/09/2021 |
6.20
|
65,300 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
15/09/2021 |
6.10
|
71,900 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
14/09/2021 |
5.70
|
61,906 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
13/09/2021 |
5.50
|
4,600 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
10/09/2021 |
5.50
|
11,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
09/09/2021 |
5.60
|
28,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
08/09/2021 |
5.50
|
25,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
07/09/2021 |
5.50
|
37,401 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
06/09/2021 |
5.90
|
72,800 | 5.30 | 5.90 | 5.20 | 0 | 0 | 0 |
01/09/2021 |
5.30
|
10,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
31/08/2021 |
5.30
|
9,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
30/08/2021 |
5.20
|
21,666 | 5.10 | 5.30 | 5.20 | 4,000 | 0 | 0.0 |
27/08/2021 |
5.10
|
4,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
26/08/2021 |
5.20
|
7,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
25/08/2021 |
5.20
|
5,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
24/08/2021 |
5.10
|
21,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
23/08/2021 |
5.30
|
7,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
20/08/2021 |
5.20
|
15,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
19/08/2021 |
5.20
|
5,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/08/2021 |
5.20
|
15,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
17/08/2021 |
5.10
|
18,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
16/08/2021 |
5.10
|
33,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
13/08/2021 |
5.20
|
3,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
12/08/2021 |
5.20
|
6,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
11/08/2021 |
5.30
|
6,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
10/08/2021 |
5.20
|
5,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
09/08/2021 |
5.10
|
6,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
06/08/2021 |
5.30
|
22,800 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
05/08/2021 |
5.20
|
13,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
04/08/2021 |
5.20
|
51,300 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
03/08/2021 |
4.90
|
29,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
02/08/2021 |
4.90
|
4,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
30/07/2021 |
4.90
|
11,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
29/07/2021 |
5
|
0 | 5.10 | 5 | 5.10 | 0 | 0 | 0 |
28/07/2021 |
5.10
|
18,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
27/07/2021 |
4.90
|
4,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
26/07/2021 |
5
|
35,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
23/07/2021 |
4.90
|
13,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
22/07/2021 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
21/07/2021 |
5
|
32,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
20/07/2021 |
5
|
10,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
19/07/2021 |
5
|
16,500 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
16/07/2021 |
5.10
|
100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
15/07/2021 |
5.20
|
7,600 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
14/07/2021 |
5.10
|
3,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
13/07/2021 |
5.10
|
17,100 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
12/07/2021 |
4.90
|
31,800 | 5.10 | 5.30 | 4.70 | 0 | 0 | 0 |
09/07/2021 |
5.10
|
12,600 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
08/07/2021 |
5.20
|
14,600 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |
07/07/2021 |
5
|
19,100 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
06/07/2021 |
5.10
|
25,380 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |