Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.31 | -4.76% | 6,000 | 0 | 0 |
5.80
6.51
6.20
|
2 tháng
(2024-09-09) |
-0.39 | -5.92% | 39,600 | 0 | 0 |
5.71
6.59
6.20
|
3 tháng
(2024-08-12) |
-0.50 | -7.46% | 78,200 | 0 | 0 |
5.71
6.70
6.20
|
6 tháng
(2024-05-13) |
0.31 | 5.32% | 155,100 | 0 | 0 |
5.45
6.70
6.20
|
12 tháng
(2023-11-14) |
0.23 | 3.80% | 725,600 | -343,799 | -2.0 |
4.98
8.14
6.20
|
24 tháng
(2022-11-21) |
-0.16 | -2.58% | 1,077,000 | -343,699 | -2.0 |
4.98
10.45
6.20
|
36 tháng
(2021-11-24) |
-8.06 | -56.53% | 4,958,800 | -351,999 | 4.3 |
4.98
16.36
6.20
|
60 tháng
(2019-12-05) |
-0.40 | -6.11% | 8,572,400 | -363,299 | 4.1 |
4.49
16.36
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/01/2022 |
12.64
|
4,700 | 12.50 | 12.88 | 12.50 | 0 | 0 | 0 |
05/01/2022 |
12.50
|
7,100 | 13.12 | 13.12 | 12.50 | 0 | 0 | 0 |
04/01/2022 |
13.12
|
900 | 13.17 | 13.17 | 13.12 | 0 | 0 | 0 |
31/12/2021 |
13.17
|
11,000 | 13.07 | 13.17 | 12.40 | 0 | 0 | 0 |
30/12/2021 |
13.07
|
23,400 | 12.98 | 13.17 | 12.40 | 0 | 0 | 0 |
29/12/2021 |
12.98
|
38,700 | 12.21 | 12.98 | 12.02 | 0 | 1,000 | -0.0 |
28/12/2021 |
12.21
|
3,400 | 12.64 | 12.64 | 12.21 | 0 | 0 | 0 |
27/12/2021 |
12.64
|
6,100 | 12.21 | 12.64 | 11.93 | 0 | 0 | 0 |
24/12/2021 |
12.21
|
1,000 | 12.59 | 12.59 | 12.21 | 0 | 0 | 0 |
23/12/2021 |
12.59
|
14,600 | 12.50 | 12.59 | 12.50 | 0 | 0 | 0 |
22/12/2021 |
12.50
|
11,800 | 12.69 | 12.69 | 12.31 | 0 | 0 | 0 |
21/12/2021 |
12.69
|
800 | 12.50 | 12.69 | 12.50 | 0 | 0 | 0 |
20/12/2021 |
12.50
|
3,000 | 12.40 | 12.50 | 12.50 | 0 | 0 | 0 |
17/12/2021 |
12.40
|
24,200 | 12.88 | 13.21 | 12.40 | 0 | 0 | 0 |
16/12/2021 |
12.88
|
42,100 | 12.69 | 12.93 | 12.69 | 0 | 0 | 0 |
15/12/2021 |
12.69
|
22,600 | 12.88 | 12.88 | 12.31 | 0 | 0 | 0 |
14/12/2021 |
12.88
|
18,700 | 13.17 | 13.17 | 12.40 | 0 | 0 | 0 |
13/12/2021 |
13.17
|
39,000 | 13.17 | 13.31 | 12.64 | 0 | 0 | 0 |
10/12/2021 |
13.17
|
45,500 | 13.17 | 13.41 | 13.17 | 0 | 0 | 0 |
09/12/2021 |
13.17
|
4,300 | 13.36 | 13.36 | 13.17 | 0 | 0 | 0 |
08/12/2021 |
13.36
|
13,700 | 13.55 | 13.55 | 13.26 | 0 | 0 | 0 |
07/12/2021 |
13.55
|
33,400 | 12.88 | 13.74 | 13.36 | 0 | 0 | 0 |
06/12/2021 |
12.88
|
10,700 | 13.74 | 13.74 | 12.88 | 0 | 0 | 0 |
03/12/2021 |
13.74
|
2,200 | 13.31 | 13.74 | 12.93 | 0 | 0 | 0 |
02/12/2021 |
13.31
|
27,400 | 13.26 | 13.31 | 12.59 | 0 | 0 | 0 |
01/12/2021 |
13.26
|
6,600 | 13.83 | 13.83 | 13.17 | 0 | 0 | 0 |
30/11/2021 |
13.83
|
5,300 | 13.55 | 13.83 | 13.26 | 0 | 0 | 0 |
29/11/2021 |
13.55
|
60,900 | 13.83 | 13.83 | 12.88 | 0 | 0 | 0 |
26/11/2021 |
13.83
|
18,900 | 13.55 | 14.22 | 13.36 | 0 | 0 | 0 |
25/11/2021 |
13.55
|
3,000 | 14.26 | 14.26 | 13.55 | 0 | 0 | 0 |
24/11/2021 |
14.26
|
71,100 | 13.36 | 14.26 | 12.50 | 0 | 0 | 0 |
23/11/2021 |
13.36
|
44,000 | 12.55 | 13.36 | 12.59 | 0 | 0 | 0 |
22/11/2021 |
12.55
|
20,500 | 13.17 | 13.98 | 12.55 | 0 | 0 | 0 |
19/11/2021 |
13.17
|
34,600 | 13.83 | 13.83 | 12.98 | 0 | 0 | 0 |
18/11/2021 |
13.83
|
61,300 | 13.64 | 13.83 | 12.69 | 0 | 0 | 0 |
17/11/2021 |
13.64
|
2,700 | 14.22 | 14.22 | 13.45 | 0 | 0 | 0 |
16/11/2021 |
14.22
|
40,900 | 14.12 | 14.31 | 13.64 | 0 | 0 | 0 |
15/11/2021 |
14.12
|
115,900 | 13.41 | 14.31 | 13.41 | 0 | 0 | 0 |
12/11/2021 |
13.41
|
8,900 | 13.45 | 13.45 | 13.26 | 0 | 0 | 0 |
11/11/2021 |
13.45
|
34,600 | 13.45 | 13.55 | 12.59 | 0 | 0 | 0 |
10/11/2021 |
13.45
|
2,400 | 13.45 | 13.74 | 12.59 | 0 | 0 | 0 |
09/11/2021 |
13.45
|
41,700 | 13.55 | 13.64 | 13.36 | 0 | 0 | 0 |
08/11/2021 |
13.55
|
45,200 | 13.17 | 14.03 | 13.17 | 0 | 0 | 0 |
05/11/2021 |
13.17
|
49,300 | 12.50 | 13.36 | 12.50 | 0 | 0 | 0 |
04/11/2021 |
12.50
|
6,700 | 13.26 | 13.36 | 12.50 | 0 | 0 | 0 |
03/11/2021 |
13.26
|
32,100 | 13.36 | 13.74 | 13.26 | 0 | 0 | 0 |
02/11/2021 |
13.36
|
23,700 | 13.93 | 14.12 | 13.36 | 0 | 0 | 0 |
01/11/2021 |
13.93
|
34,300 | 13.55 | 13.93 | 13.36 | 0 | 0 | 0 |
29/10/2021 |
13.55
|
37,900 | 13.26 | 14.17 | 13.36 | 0 | 0 | 0 |
28/10/2021 |
13.26
|
124,200 | 12.40 | 13.26 | 12.40 | 0 | 0 | 0 |
27/10/2021 |
12.40
|
13,600 | 12.50 | 12.69 | 11.74 | 0 | 0 | 0 |
26/10/2021 |
12.50
|
2,000 | 12.40 | 12.50 | 12.45 | 0 | 0 | 0 |
25/10/2021 |
12.40
|
59,500 | 11.59 | 12.40 | 11.93 | 0 | 12,800 | -0.2 |
22/10/2021 |
11.59
|
118,400 | 10.88 | 11.59 | 10.92 | 0 | 0 | 0 |
21/10/2021 |
10.88
|
2,400 | 10.78 | 10.97 | 10.78 | 0 | 0 | 0 |
20/10/2021 |
10.78
|
300 | 10.78 | 10.78 | 10.69 | 0 | 0 | 0 |
19/10/2021 |
10.78
|
9,500 | 11.07 | 11.07 | 10.59 | 0 | 0 | 0 |
18/10/2021 |
11.07
|
9,800 | 10.88 | 11.21 | 10.88 | 0 | 0 | 0 |
15/10/2021 |
10.88
|
30,500 | 10.78 | 11.45 | 10.69 | 0 | 0 | 0 |
14/10/2021 |
10.78
|
1,800 | 10.78 | 10.78 | 10.69 | 0 | 0 | 0 |
13/10/2021 |
10.78
|
12,500 | 10.78 | 11.35 | 10.30 | 0 | 0 | 0 |
12/10/2021 |
10.78
|
11,400 | 10.11 | 10.78 | 10.21 | 0 | 0 | 0 |
11/10/2021 |
10.11
|
10,300 | 10.11 | 10.11 | 9.92 | 0 | 0 | 0 |
08/10/2021 |
10.11
|
10,000 | 10.21 | 10.21 | 10.11 | 0 | 0 | 0 |
07/10/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
06/10/2021 |
10.21
|
6,700 | 10.50 | 10.88 | 10.02 | 0 | 0 | 0 |
05/10/2021 |
10.50
|
11,600 | 10.02 | 10.69 | 10.50 | 0 | 0 | 0 |
04/10/2021 |
10.02
|
4,400 | 10.54 | 10.54 | 9.92 | 0 | 0 | 0 |
01/10/2021 |
10.54
|
1,200 | 11.07 | 11.07 | 10.50 | 0 | 0 | 0 |
30/09/2021 |
11.07
|
100 | 11.12 | 11.12 | 11.07 | 0 | 0 | 0 |
29/09/2021 |
11.12
|
4,300 | 10.40 | 11.12 | 10.40 | 0 | 0 | 0 |
28/09/2021 |
10.40
|
1,700 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
27/09/2021 |
10.40
|
3,700 | 10.97 | 10.97 | 10.40 | 0 | 0 | 0 |
24/09/2021 |
10.97
|
12,200 | 10.50 | 11.21 | 10.59 | 0 | 0 | 0 |
23/09/2021 |
10.50
|
3,300 | 11.07 | 11.07 | 10.50 | 0 | 0 | 0 |
22/09/2021 |
11.07
|
10,000 | 10.50 | 11.21 | 10.50 | 0 | 0 | 0 |
21/09/2021 |
10.50
|
20,000 | 10.50 | 10.69 | 10.50 | 0 | 0 | 0 |
20/09/2021 |
10.50
|
6,200 | 10.21 | 10.69 | 10.21 | 0 | 0 | 0 |
17/09/2021 |
10.21
|
3,100 | 10.59 | 10.59 | 10.11 | 0 | 0 | 0 |
16/09/2021 |
10.59
|
71,100 | 10.50 | 10.78 | 10.50 | 0 | 0 | 0 |
15/09/2021 |
10.50
|
13,900 | 10.50 | 10.50 | 10.11 | 0 | 0 | 0 |
14/09/2021 |
10.50
|
9,000 | 10.45 | 10.78 | 10.45 | 0 | 0 | 0 |
13/09/2021 |
10.45
|
21,800 | 10.11 | 10.69 | 10.45 | 0 | 0 | 0 |
10/09/2021 |
10.11
|
22,900 | 9.97 | 10.11 | 9.45 | 0 | 0 | 0 |
09/09/2021 |
9.97
|
23,000 | 10.69 | 10.69 | 9.97 | 0 | 0 | 0 |
08/09/2021 |
10.69
|
36,800 | 10.69 | 10.78 | 9.97 | 0 | 0 | 0 |
07/09/2021 |
10.69
|
18,600 | 10.50 | 10.78 | 10.50 | 0 | 0 | 0 |
06/09/2021 |
10.50
|
30,600 | 10.35 | 10.69 | 10.50 | 0 | 0 | 0 |
01/09/2021 |
10.35
|
21,400 | 9.68 | 10.35 | 10.30 | 0 | 0 | 0 |
31/08/2021 |
9.68
|
33,700 | 9.06 | 9.68 | 9.06 | 0 | 0 | 0 |
30/08/2021 |
9.06
|
33,900 | 8.59 | 9.19 | 8.59 | 0 | 0 | 0 |
27/08/2021 |
8.59
|
5,800 | 8.47 | 9.06 | 8.59 | 0 | 0 | 0 |
26/08/2021 |
8.47
|
25,300 | 8.85 | 8.85 | 7.92 | 0 | 0 | 0 |
25/08/2021 |
8.85
|
0 | 7.92 | 8.85 | 8.85 | 0 | 0 | 0 |
24/08/2021 |
7.92
|
100 | 7.73 | 7.92 | 7.92 | 0 | 0 | 0 |
23/08/2021 |
7.73
|
5,500 | 8.21 | 8.21 | 7.73 | 0 | 0 | 0 |
20/08/2021 |
8.21
|
3,700 | 8.40 | 8.68 | 8.21 | 0 | 0 | 0 |
19/08/2021 |
8.40
|
7,600 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
18/08/2021 |
8.49
|
400 | 8.63 | 8.63 | 8.49 | 0 | 0 | 0 |
17/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |