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) |
-1.40 | -5.38% | 155,900 | 0 | 0 |
23.70
26
24.60
|
2 tháng
(2024-07-22) |
1.60 | 6.96% | 338,800 | 0 | 0 |
21
26
24.60
|
3 tháng
(2024-06-21) |
-7.40 | -23.12% | 972,300 | 0 | 0 |
21
32
24.60
|
6 tháng
(2024-03-25) |
8.60 | 53.75% | 1,980,700 | 0 | 0 |
15.80
32
24.60
|
12 tháng
(2023-09-25) |
7 | 39.77% | 2,431,100 | 0 | 0 |
14
32
24.60
|
24 tháng
(2022-09-30) |
5.10 | 26.15% | 5,611,521 | 0 | 0 |
12.40
32
24.60
|
36 tháng
(2021-10-05) |
14.30 | 138.83% | 12,689,360 | 0 | 0 |
10.30
146.70
24.60
|
60 tháng
(2019-10-16) |
19.70 | 402.04% | 12,967,070 | 0 | 0 |
4.80
146.70
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2021 |
33
|
63,908 | 28.70 | 33 | 33 | 0 | 0 | 0 |
12/11/2021 |
28.70
|
185,001 | 25 | 28.70 | 26 | 0 | 0 | 0 |
11/11/2021 |
25
|
202,619 | 22.80 | 25 | 22.80 | 0 | 0 | 0 |
10/11/2021 |
22.80
|
191,098 | 19.50 | 22.80 | 19.40 | 0 | 0 | 0 |
09/11/2021 |
19.50
|
38,300 | 21 | 21 | 19.50 | 0 | 0 | 0 |
08/11/2021 |
21
|
55,500 | 20 | 21.80 | 20.50 | 0 | 0 | 0 |
05/11/2021 |
20
|
23,800 | 20.20 | 23 | 20 | 0 | 0 | 0 |
04/11/2021 |
20.20
|
36,300 | 20.30 | 21.80 | 18.50 | 0 | 0 | 0 |
03/11/2021 |
20.30
|
194,750 | 18 | 20.30 | 18 | 0 | 0 | 0 |
02/11/2021 |
18
|
61,006 | 16.10 | 18 | 13.40 | 0 | 0 | 0 |
01/11/2021 |
16.10
|
67,200 | 14.70 | 17 | 14.70 | 0 | 0 | 0 |
29/10/2021 |
14.70
|
32,500 | 15.30 | 15.30 | 14.70 | 0 | 0 | 0 |
28/10/2021 |
15.30
|
20,700 | 14.80 | 15.50 | 15 | 0 | 0 | 0 |
27/10/2021 |
14.80
|
34,400 | 15.20 | 15.50 | 14.50 | 0 | 0 | 0 |
26/10/2021 |
15.20
|
13,000 | 14.50 | 15.50 | 14.70 | 0 | 0 | 0 |
25/10/2021 |
14.50
|
28,200 | 14.20 | 15.70 | 14.10 | 0 | 0 | 0 |
22/10/2021 |
14.20
|
14,500 | 13 | 14.40 | 12 | 0 | 0 | 0 |
21/10/2021 |
13
|
7,800 | 14 | 14 | 13 | 0 | 0 | 0 |
20/10/2021 |
14
|
9,700 | 13 | 14.30 | 13 | 0 | 0 | 0 |
19/10/2021 |
13
|
500 | 14 | 14 | 13 | 0 | 0 | 0 |
18/10/2021 |
14
|
7,100 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
15/10/2021 |
15.50
|
4,700 | 14 | 15.50 | 13.70 | 0 | 0 | 0 |
14/10/2021 |
14
|
13,700 | 16 | 16 | 13.50 | 0 | 0 | 0 |
13/10/2021 |
16
|
46,500 | 14.90 | 16 | 13.20 | 0 | 0 | 0 |
12/10/2021 |
14.90
|
21,500 | 14.40 | 16 | 14.40 | 0 | 0 | 0 |
11/10/2021 |
14.40
|
17,500 | 12.60 | 14.40 | 13.60 | 0 | 0 | 0 |
08/10/2021 |
12.60
|
7,600 | 11.80 | 12.60 | 12.50 | 0 | 0 | 0 |
07/10/2021 |
11.80
|
24,400 | 10.40 | 11.80 | 10.40 | 0 | 0 | 0 |
06/10/2021 |
10.40
|
4,400 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
05/10/2021 |
10.30
|
2,500 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
04/10/2021 |
10.20
|
1,500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
01/10/2021 |
10.20
|
2,500 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 |
30/09/2021 |
10.10
|
1,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
29/09/2021 |
10.10
|
7,100 | 8.70 | 10.10 | 10 | 0 | 0 | 0 |
28/09/2021 |
8.70
|
2,300 | 10 | 10 | 8.70 | 0 | 0 | 0 |
27/09/2021 |
10
|
2,200 | 9.80 | 10 | 10 | 0 | 0 | 0 |
24/09/2021 |
9.80
|
2,900 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
23/09/2021 |
9.70
|
20,800 | 9.20 | 9.70 | 8 | 0 | 0 | 0 |
22/09/2021 |
9.20
|
1,000 | 8.80 | 9.20 | 9.20 | 0 | 0 | 0 |
21/09/2021 |
8.80
|
1,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
20/09/2021 |
9
|
4,800 | 9 | 9 | 9 | 0 | 0 | 0 |
17/09/2021 |
9
|
4,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
16/09/2021 |
9.10
|
4,900 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
15/09/2021 |
9.50
|
6,300 | 9 | 9.70 | 9 | 0 | 0 | 0 |
14/09/2021 |
9
|
300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
13/09/2021 |
9.10
|
5,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
10/09/2021 |
9
|
2,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
09/09/2021 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
08/09/2021 |
9
|
1,300 | 9 | 9 | 9 | 0 | 0 | 0 |
07/09/2021 |
9
|
1,000 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
06/09/2021 |
9.70
|
17,900 | 8.60 | 9.80 | 8.60 | 0 | 0 | 0 |
01/09/2021 |
8.60
|
5,600 | 7.50 | 8.60 | 8.40 | 0 | 0 | 0 |
31/08/2021 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/08/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/08/2021 |
7.50
|
1,000 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
26/08/2021 |
7.40
|
2,700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
25/08/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/08/2021 |
7.40
|
2,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
23/08/2021 |
7.40
|
300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
20/08/2021 |
7.60
|
600 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
19/08/2021 |
7.40
|
900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
18/08/2021 |
7.50
|
2,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/08/2021 |
7.50
|
1,400 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
16/08/2021 |
7.60
|
0 | 7.70 | 7.60 | 7.60 | 0 | 0 | 0 |
13/08/2021 |
7.70
|
4,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
12/08/2021 |
7.60
|
1,200 | 7 | 7.60 | 7.10 | 0 | 0 | 0 |
11/08/2021 |
7
|
200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
10/08/2021 |
7.10
|
2,000 | 6.20 | 7.10 | 7.10 | 0 | 0 | 0 |
09/08/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
06/08/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/08/2021 |
6.20
|
700 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
04/08/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/08/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/08/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/07/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/07/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/07/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/07/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/07/2021 |
6.80
|
1,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/07/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/07/2021 |
6.80
|
100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
21/07/2021 |
6.90
|
100 | 6.10 | 6.90 | 6.90 | 0 | 0 | 0 |
20/07/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/07/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
16/07/2021 |
6.10
|
2,400 | 7 | 7 | 6.10 | 0 | 0 | 0 |
15/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
14/07/2021 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
13/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
12/07/2021 |
7
|
500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
09/07/2021 |
7.20
|
2,400 | 7 | 7.20 | 7 | 0 | 0 | 0 |
08/07/2021 |
7
|
900 | 6.90 | 7 | 7 | 0 | 0 | 0 |
07/07/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/07/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
05/07/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
02/07/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
01/07/2021 |
6.90
|
0 | 7 | 6.90 | 7 | 0 | 0 | 0 |
30/06/2021 |
7
|
600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
29/06/2021 |
7
|
600 | 6.80 | 7.10 | 7 | 0 | 0 | 0 |
28/06/2021 |
6.80
|
1,200 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
25/06/2021 |
7.20
|
400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |