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) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
12.66
|
618,100 | 12.02 | 13.21 | 11.74 | 0 | 0 | 0 |
25/11/2021 |
12.02
|
367,600 | 12.11 | 12.48 | 11.56 | 7,000 | 0 | 0.1 |
24/11/2021 |
12.11
|
903,400 | 11.10 | 12.20 | 11.01 | 0 | 0 | 0 |
23/11/2021 |
11.10
|
418,249 | 9.27 | 11.10 | 9.54 | 0 | 3,000 | -0.0 |
22/11/2021 |
9.27
|
460,100 | 10.46 | 10.64 | 9.17 | 0 | 0 | 0 |
19/11/2021 |
10.46
|
695,820 | 11.28 | 11.28 | 10.18 | 0 | 0 | 0 |
18/11/2021 |
11.28
|
323,900 | 11.56 | 11.93 | 10.83 | 0 | 0 | 0 |
17/11/2021 |
11.56
|
373,049 | 10.92 | 12.11 | 10.92 | 0 | 3,400 | -0.0 |
16/11/2021 |
10.92
|
628,100 | 10.18 | 11.56 | 10.09 | 0 | 3,000 | -0.0 |
15/11/2021 |
10.18
|
534,930 | 9.17 | 10.18 | 9.63 | 0 | 0 | 0 |
12/11/2021 |
9.17
|
655,601 | 8.07 | 9.17 | 8.17 | 6,400 | 2,000 | 0.0 |
11/11/2021 |
8.07
|
502,720 | 8.44 | 8.44 | 7.25 | 3,000 | 0 | 0.0 |
10/11/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
09/11/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
08/11/2021 |
8.44
|
0 | 8.53 | 8.44 | 8.44 | 0 | 0 | 0 |
05/11/2021 |
8.53
|
269,000 | 8.35 | 8.72 | 8.26 | 0 | 0 | 0 |
04/11/2021 |
8.35
|
369,500 | 8.17 | 8.44 | 7.89 | 0 | 0 | 0 |
03/11/2021 |
8.17
|
676,697 | 9.08 | 9.17 | 7.98 | 0 | 0 | 0 |
02/11/2021 |
9.08
|
448,856 | 8.62 | 9.27 | 8.62 | 0 | 20,100 | -0.2 |
01/11/2021 |
8.62
|
1,266,937 | 7.61 | 8.62 | 6.42 | 0 | 13,000 | -0.1 |
29/10/2021 |
7.61
|
431,900 | 7.61 | 7.71 | 6.42 | 0 | 0 | 0 |
28/10/2021 |
7.61
|
456,700 | 7.43 | 7.71 | 7.34 | 0 | 8,900 | -0.1 |
27/10/2021 |
7.43
|
808,700 | 7.06 | 7.61 | 6.97 | 30,100 | 500 | 0.2 |
26/10/2021 |
7.06
|
350,900 | 6.97 | 7.06 | 6.70 | 0 | 0 | 0 |
25/10/2021 |
6.97
|
600,100 | 6.88 | 7.06 | 6.70 | 0 | 500 | -0.0 |
22/10/2021 |
6.88
|
678,900 | 7.34 | 7.34 | 6.24 | 6,900 | 0 | 0.1 |
21/10/2021 |
7.34
|
572,300 | 7.06 | 7.71 | 6.97 | 0 | 1,000 | -0.0 |
20/10/2021 |
7.06
|
678,000 | 6.51 | 7.34 | 6.51 | 0 | 0 | 0 |
19/10/2021 |
6.51
|
782,300 | 6.06 | 6.70 | 6.15 | 0 | 2,300 | -0.0 |
18/10/2021 |
6.06
|
202,500 | 6.24 | 6.24 | 6.06 | 1,000 | 0 | 0.0 |
15/10/2021 |
6.24
|
248,500 | 6.24 | 6.33 | 6.06 | 1,300 | 0 | 0.0 |
14/10/2021 |
6.24
|
426,300 | 5.96 | 6.33 | 5.87 | 200 | 0 | 0.0 |
13/10/2021 |
5.96
|
253,700 | 5.78 | 5.96 | 5.69 | 0 | 0 | 0 |
12/10/2021 |
5.78
|
1,281,900 | 6.06 | 6.24 | 5.69 | 200 | 0 | 0.0 |
11/10/2021 |
6.06
|
283,700 | 6.06 | 6.24 | 5.96 | 0 | 0 | 0 |
08/10/2021 |
6.06
|
282,200 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 |
07/10/2021 |
6.24
|
280,600 | 6.42 | 6.42 | 6.15 | 0 | 0 | 0 |
06/10/2021 |
6.42
|
268,900 | 6.24 | 6.61 | 6.15 | 0 | 0 | 0 |
05/10/2021 |
6.24
|
202,900 | 5.87 | 6.42 | 5.78 | 0 | 0 | 0 |
04/10/2021 |
5.87
|
353,314 | 5.96 | 5.96 | 5.60 | 600 | 5,000 | -0.0 |
01/10/2021 |
5.96
|
431,300 | 6.06 | 6.33 | 5.50 | 0 | 0 | 0 |
30/09/2021 |
6.06
|
299,505 | 6.33 | 6.33 | 5.50 | 1,100 | 200 | 0.0 |
29/09/2021 |
6.33
|
81,900 | 6.06 | 6.42 | 5.96 | 0 | 0 | 0 |
28/09/2021 |
6.06
|
199,520 | 5.87 | 6.24 | 5.60 | 0 | 0 | 0 |
27/09/2021 |
5.87
|
537,101 | 6.61 | 6.61 | 5.78 | 200 | 0 | 0.0 |
24/09/2021 |
6.61
|
346,200 | 6.97 | 6.97 | 6.42 | 800 | 0 | 0.0 |
23/09/2021 |
6.97
|
438,500 | 7.43 | 7.80 | 6.88 | 0 | 0 | 0 |
22/09/2021 |
7.43
|
732,000 | 6.97 | 7.52 | 6.79 | 5,000 | 1,900 | 0.0 |
21/09/2021 |
6.97
|
353,010 | 6.88 | 7.06 | 6.33 | 1,100 | 0 | 0.0 |
20/09/2021 |
6.88
|
501,801 | 6.33 | 7.25 | 5.50 | 0 | 0 | 0 |
17/09/2021 |
6.33
|
1,521,000 | 7.25 | 7.80 | 6.24 | 0 | 0 | 0 |
16/09/2021 |
7.25
|
771,345 | 6.42 | 7.34 | 6.88 | 0 | 0 | 0 |
15/09/2021 |
6.42
|
629,800 | 5.69 | 6.42 | 5.96 | 0 | 0 | 0 |
14/09/2021 |
5.69
|
1,589,625 | 4.95 | 5.69 | 5.05 | 0 | 0 | 0 |
13/09/2021 |
4.95
|
76,700 | 4.95 | 5.05 | 4.95 | 0 | 0 | 0 |
10/09/2021 |
4.95
|
74,800 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 |
09/09/2021 |
4.95
|
39,200 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
08/09/2021 |
5.05
|
62,500 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
07/09/2021 |
5.14
|
116,800 | 4.86 | 5.32 | 4.86 | 0 | 0 | 0 |
06/09/2021 |
4.86
|
73,300 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
01/09/2021 |
4.86
|
28,700 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
31/08/2021 |
4.77
|
31,100 | 4.68 | 4.77 | 4.68 | 0 | 0 | 0 |
30/08/2021 |
4.68
|
45,200 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 |
27/08/2021 |
4.68
|
25,500 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 |
26/08/2021 |
4.68
|
4,569 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 |
25/08/2021 |
4.86
|
700 | 4.77 | 4.86 | 4.50 | 0 | 0 | 0 |
24/08/2021 |
4.77
|
41,000 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
23/08/2021 |
4.77
|
26,400 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 |
20/08/2021 |
4.86
|
40,300 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
19/08/2021 |
5.05
|
51,500 | 4.95 | 5.14 | 4.95 | 3,000 | 0 | 0.0 |
18/08/2021 |
4.95
|
58,500 | 4.86 | 4.95 | 4.86 | 0 | 0 | 0 |
17/08/2021 |
4.86
|
52,100 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
16/08/2021 |
4.86
|
70,300 | 4.77 | 4.95 | 4.77 | 0 | 0 | 0 |
13/08/2021 |
4.77
|
16,200 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
12/08/2021 |
4.95
|
12,900 | 4.86 | 4.95 | 4.77 | 0 | 0 | 0 |
11/08/2021 |
4.86
|
28,500 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
10/08/2021 |
4.95
|
30,000 | 4.86 | 4.95 | 4.86 | 0 | 0 | 0 |
09/08/2021 |
4.86
|
36,700 | 4.77 | 4.95 | 4.77 | 0 | 0 | 0 |
06/08/2021 |
4.77
|
75,500 | 4.68 | 4.77 | 4.68 | 0 | 0 | 0 |
05/08/2021 |
4.68
|
28,100 | 4.59 | 4.77 | 4.59 | 0 | 0 | 0 |
04/08/2021 |
4.59
|
12,300 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
03/08/2021 |
4.59
|
15,600 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
02/08/2021 |
4.59
|
25,500 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
30/07/2021 |
4.59
|
4,700 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
29/07/2021 |
4.59
|
6,900 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
28/07/2021 |
4.59
|
16,300 | 4.59 | 4.59 | 4.31 | 0 | 0 | 0 |
27/07/2021 |
4.59
|
10,700 | 4.68 | 4.86 | 4.50 | 0 | 0 | 0 |
26/07/2021 |
4.68
|
7,500 | 4.77 | 4.77 | 4.50 | 0 | 0 | 0 |
23/07/2021 |
4.77
|
28,900 | 4.68 | 4.77 | 4.59 | 0 | 0 | 0 |
22/07/2021 |
4.68
|
16,200 | 5.05 | 5.05 | 4.68 | 0 | 0 | 0 |
21/07/2021 |
5.05
|
2,500 | 5.05 | 5.14 | 4.86 | 0 | 0 | 0 |
20/07/2021 |
5.05
|
15,100 | 4.95 | 5.05 | 4.68 | 0 | 0 | 0 |
19/07/2021 |
4.95
|
3,500 | 5.14 | 5.14 | 4.40 | 0 | 0 | 0 |
16/07/2021 |
5.14
|
11,200 | 4.95 | 5.23 | 4.95 | 0 | 1,000 | -0.0 |
15/07/2021 |
4.95
|
11,700 | 4.59 | 5.23 | 4.95 | 0 | 0 | 0 |
14/07/2021 |
4.59
|
28,000 | 4.95 | 4.95 | 4.59 | 0 | 0 | 0 |
13/07/2021 |
4.95
|
20,001 | 4.40 | 5.14 | 4.50 | 0 | 0 | 0 |
12/07/2021 |
4.40
|
86,100 | 4.95 | 5.05 | 4.40 | 1,900 | 0 | 0.0 |
09/07/2021 |
4.95
|
30,535 | 5.23 | 5.32 | 4.95 | 0 | 0 | 0 |
08/07/2021 |
5.23
|
24,200 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 |