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) |
-0.43 | -6.94% | 2,100 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-21) |
-0.33 | -5.41% | 13,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-25) |
-0.33 | -5.41% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-30) |
-8.78 | -60.34% | 1,100,200 | -1,791 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-05) |
-7.83 | -57.57% | 1,631,200 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-16) |
-11.03 | -65.65% | 2,143,470 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
14.25
|
7,000 | 14.95 | 15.80 | 14.25 | 0 | 0 | 0 |
25/11/2021 |
14.95
|
2,000 | 14 | 14.95 | 14.90 | 0 | 0 | 0 |
24/11/2021 |
14
|
1,600 | 13.45 | 14 | 13.30 | 0 | 0 | 0 |
23/11/2021 |
13.45
|
100 | 14.45 | 14.45 | 13.45 | 0 | 0 | 0 |
22/11/2021 |
14.45
|
400 | 15.50 | 15.50 | 14.45 | 0 | 0 | 0 |
19/11/2021 |
15.50
|
1,000 | 15.10 | 15.50 | 14.05 | 0 | 0 | 0 |
18/11/2021 |
15.10
|
300 | 15 | 15.10 | 15 | 0 | 0 | 0 |
17/11/2021 |
15
|
2,100 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
16/11/2021 |
15.10
|
6,900 | 15.60 | 15.60 | 14.60 | 0 | 0 | 0 |
15/11/2021 |
15.60
|
23,800 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
12/11/2021 |
15.60
|
13,300 | 15.50 | 15.65 | 15.20 | 0 | 0 | 0 |
11/11/2021 |
15.50
|
3,500 | 14.50 | 15.50 | 14.55 | 0 | 0 | 0 |
10/11/2021 |
14.50
|
3,900 | 13.70 | 14.65 | 13.70 | 0 | 0 | 0 |
09/11/2021 |
13.70
|
10,200 | 13 | 13.90 | 13.70 | 500 | 0 | 0.0 |
08/11/2021 |
13
|
500 | 12.60 | 13 | 13 | 0 | 0 | 0 |
05/11/2021 |
12.60
|
300 | 13.05 | 13.05 | 12.60 | 0 | 0 | 0 |
04/11/2021 |
13.05
|
1,700 | 13.40 | 13.45 | 13.05 | 0 | 0 | 0 |
03/11/2021 |
13.40
|
2,200 | 13.25 | 14.15 | 13.25 | 0 | 0 | 0 |
02/11/2021 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
01/11/2021 |
13.25
|
1,200 | 13.25 | 13.25 | 13.20 | 0 | 0 | 0 |
29/10/2021 |
13.25
|
9,000 | 14.20 | 14.20 | 13.25 | 0 | 0 | 0 |
28/10/2021 |
14.20
|
1,200 | 13.40 | 14.30 | 13.30 | 0 | 0 | 0 |
27/10/2021 |
13.40
|
100 | 12.60 | 13.40 | 13.40 | 0 | 0 | 0 |
26/10/2021 |
12.60
|
500 | 12.65 | 12.65 | 12.60 | 0 | 0 | 0 |
25/10/2021 |
12.65
|
300 | 12.60 | 12.65 | 12.60 | 0 | 0 | 0 |
22/10/2021 |
12.60
|
100 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
21/10/2021 |
13.50
|
1,500 | 13 | 13.85 | 13.50 | 0 | 0 | 0 |
20/10/2021 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
19/10/2021 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
18/10/2021 |
13
|
300 | 13 | 13 | 13 | 0 | 0 | 0 |
15/10/2021 |
13
|
200 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
14/10/2021 |
13.10
|
1,400 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
13/10/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
12/10/2021 |
13.10
|
1,100 | 13.05 | 13.10 | 13.10 | 0 | 0 | 0 |
11/10/2021 |
13.05
|
500 | 12.20 | 13.05 | 13.05 | 0 | 0 | 0 |
08/10/2021 |
12.20
|
600 | 12.10 | 12.80 | 12.20 | 0 | 0 | 0 |
07/10/2021 |
12.10
|
1,300 | 13 | 13 | 12.10 | 0 | 0 | 0 |
06/10/2021 |
13
|
100 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
05/10/2021 |
13.60
|
500 | 13 | 13.60 | 13.60 | 0 | 0 | 0 |
04/10/2021 |
13
|
400 | 12.20 | 13 | 11.35 | 0 | 0 | 0 |
01/10/2021 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
30/09/2021 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
29/09/2021 |
12.20
|
100 | 13 | 13 | 12.20 | 0 | 0 | 0 |
28/09/2021 |
13
|
700 | 13 | 13 | 13 | 0 | 0 | 0 |
27/09/2021 |
13
|
500 | 13.80 | 13.90 | 13 | 0 | 0 | 0 |
24/09/2021 |
13.80
|
4,500 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
23/09/2021 |
14.10
|
2,500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
22/09/2021 |
14.10
|
1,600 | 13.90 | 14.10 | 14 | 0 | 0 | 0 |
21/09/2021 |
13.90
|
2,300 | 14.90 | 15 | 13.90 | 0 | 0 | 0 |
20/09/2021 |
14.90
|
8,000 | 13.95 | 14.90 | 14.90 | 0 | 0 | 0 |
17/09/2021 |
13.95
|
3,200 | 13.05 | 13.95 | 13.50 | 0 | 0 | 0 |
16/09/2021 |
13.05
|
2,400 | 14 | 14.50 | 13.05 | 0 | 0 | 0 |
15/09/2021 |
14
|
6,300 | 14.20 | 14.20 | 13.50 | 0 | 0 | 0 |
14/09/2021 |
14.20
|
2,400 | 13.50 | 14.20 | 13.70 | 0 | 0 | 0 |
13/09/2021 |
13.50
|
900 | 13 | 13.50 | 13 | 0 | 0 | 0 |
10/09/2021 |
13
|
6,600 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
09/09/2021 |
13.90
|
1,400 | 14.30 | 14.60 | 13.80 | 0 | 0 | 0 |
08/09/2021 |
14.30
|
2,200 | 14 | 14.85 | 14 | 0 | 0 | 0 |
07/09/2021 |
14
|
9,800 | 13.40 | 14 | 12.50 | 0 | 0 | 0 |
06/09/2021 |
13.40
|
5,400 | 14.15 | 14.15 | 13.20 | 0 | 0 | 0 |
01/09/2021 |
14.15
|
11,100 | 15.20 | 15.20 | 14.15 | 0 | 0 | 0 |
31/08/2021 |
15.20
|
16,800 | 16.25 | 17.35 | 15.15 | 0 | 0 | 0 |
30/08/2021 |
16.25
|
4,600 | 15.20 | 16.25 | 16.25 | 0 | 0 | 0 |
27/08/2021 |
15.20
|
7,000 | 14.25 | 15.20 | 15.20 | 0 | 0 | 0 |
26/08/2021 |
14.25
|
2,500 | 13.35 | 14.25 | 14.25 | 0 | 0 | 0 |
25/08/2021 |
13.35
|
3,400 | 12.50 | 13.35 | 13.35 | 0 | 0 | 0 |
24/08/2021 |
12.50
|
8,300 | 11.70 | 12.50 | 12.50 | 0 | 0 | 0 |
23/08/2021 |
11.70
|
3,100 | 10.95 | 11.70 | 11.70 | 0 | 0 | 0 |
20/08/2021 |
10.95
|
900 | 10.25 | 10.95 | 10.30 | 0 | 0 | 0 |
19/08/2021 |
10.25
|
200 | 10.80 | 11.55 | 10.25 | 0 | 0 | 0 |
18/08/2021 |
10.80
|
1,800 | 11.50 | 11.60 | 10.70 | 0 | 0 | 0 |
17/08/2021 |
11.50
|
1,200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
16/08/2021 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/08/2021 |
11.50
|
300 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
12/08/2021 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
11/08/2021 |
11.50
|
1,400 | 11.20 | 11.80 | 11 | 0 | 0 | 0 |
10/08/2021 |
11.20
|
3,700 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |
09/08/2021 |
10.50
|
1,800 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
06/08/2021 |
10.50
|
2,100 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
05/08/2021 |
10.60
|
2,100 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
04/08/2021 |
10.70
|
400 | 10.60 | 10.70 | 10.65 | 0 | 0 | 0 |
03/08/2021 |
10.60
|
2,200 | 10.30 | 10.80 | 9.60 | 0 | 0 | 0 |
02/08/2021 |
10.30
|
1,200 | 10.25 | 10.30 | 10.20 | 0 | 0 | 0 |
30/07/2021 |
10.25
|
900 | 10.85 | 11.35 | 10.25 | 0 | 0 | 0 |
29/07/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
28/07/2021 |
10.85
|
600 | 10.30 | 10.90 | 10.30 | 0 | 0 | 0 |
27/07/2021 |
10.30
|
300 | 11 | 11.30 | 10.30 | 0 | 0 | 0 |
26/07/2021 |
11
|
4,400 | 11.15 | 11.15 | 10.40 | 0 | 0 | 0 |
23/07/2021 |
11.15
|
900 | 11 | 11.15 | 10.50 | 0 | 0 | 0 |
22/07/2021 |
11
|
800 | 10.40 | 11 | 9.68 | 0 | 0 | 0 |
21/07/2021 |
10.40
|
100 | 10.45 | 10.45 | 10.40 | 0 | 0 | 0 |
20/07/2021 |
10.45
|
100 | 10.50 | 10.50 | 10.45 | 0 | 0 | 0 |
19/07/2021 |
10.50
|
100 | 11.25 | 11.25 | 10.50 | 0 | 0 | 0 |
16/07/2021 |
11.25
|
1,100 | 10.80 | 11.25 | 10.75 | 0 | 0 | 0 |
15/07/2021 |
10.80
|
1,200 | 10.85 | 10.85 | 10.75 | 0 | 0 | 0 |
14/07/2021 |
10.85
|
300 | 10.90 | 10.90 | 10.15 | 0 | 0 | 0 |
13/07/2021 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
12/07/2021 |
10.90
|
3,100 | 10.75 | 10.90 | 10 | 0 | 0 | 0 |
09/07/2021 |
10.75
|
1,100 | 10.70 | 11.25 | 10.75 | 0 | 0 | 0 |
08/07/2021 |
10.70
|
1,000 | 11.45 | 11.45 | 10.70 | 0 | 0 | 0 |