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 | -1.59% | 50,000 | 0 | 0 |
6
6.40
6.20
|
2 tháng
(2024-07-22) |
-0.20 | -3.13% | 118,700 | 0 | 0 |
6
6.40
6.20
|
3 tháng
(2024-06-21) |
-0.20 | -3.13% | 340,600 | 0 | 0 |
6
7.10
6.20
|
6 tháng
(2024-03-25) |
-0.30 | -4.62% | 837,200 | 0 | 0 |
6
7.10
6.20
|
12 tháng
(2023-09-25) |
-0.80 | -11.43% | 1,827,100 | -3,000 | -0.0 |
5.70
7.10
6.20
|
24 tháng
(2022-09-30) |
-8.40 | -57.53% | 6,787,949 | 780 | 0.0 |
5.70
14.60
6.20
|
36 tháng
(2021-10-05) |
-15.86 | -71.89% | 20,918,440 | 3,680 | 0.1 |
5.70
36.39
6.20
|
60 tháng
(2019-10-16) |
0.09 | 1.50% | 23,695,140 | -2,320 | 0.1 |
2.97
36.39
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2021 |
28.84
|
119,605 | 30.63 | 30.63 | 28.00 | 0 | 0 | 0 |
19/11/2021 |
30.63
|
100,700 | 32.41 | 32.41 | 28.42 | 0 | 0 | 0 |
18/11/2021 |
32.41
|
103,200 | 32.07 | 32.66 | 31.81 | 1,000 | 0 | 0.0 |
17/11/2021 |
32.07
|
147,400 | 31.39 | 32.92 | 30.37 | 0 | 3,000 | -0.1 |
16/11/2021 |
31.39
|
111,730 | 32.24 | 32.49 | 30.97 | 0 | 0 | 0 |
15/11/2021 |
32.24
|
184,100 | 33.43 | 35.21 | 32.15 | 0 | 5,000 | -0.2 |
12/11/2021 |
33.43
|
120,300 | 33.51 | 33.76 | 32.66 | 0 | 0 | 0 |
11/11/2021 |
33.51
|
94,700 | 34.70 | 34.78 | 33.43 | 0 | 500 | -0.0 |
10/11/2021 |
34.70
|
61,200 | 34.36 | 34.70 | 34.02 | 0 | 500 | -0.0 |
09/11/2021 |
34.36
|
53,950 | 35.46 | 35.46 | 33.93 | 0 | 0 | 0 |
08/11/2021 |
35.46
|
105,250 | 34.61 | 35.55 | 34.44 | 500 | 0 | 0.0 |
05/11/2021 |
34.61
|
65,700 | 34.36 | 34.78 | 33.59 | 3,500 | 0 | 0.1 |
04/11/2021 |
34.36
|
81,502 | 32.92 | 36.06 | 31.56 | 2,000 | 500 | 0.1 |
03/11/2021 |
32.92
|
141,220 | 35.63 | 35.63 | 32.24 | 0 | 1,500 | -0.1 |
02/11/2021 |
35.63
|
158,600 | 36.39 | 36.39 | 34.44 | 0 | 2,800 | -0.1 |
01/11/2021 |
36.39
|
72,200 | 36.39 | 37.33 | 35.55 | 500 | 3,700 | -0.1 |
29/10/2021 |
36.39
|
161,856 | 34.19 | 36.48 | 33.09 | 500 | 0 | 0.0 |
28/10/2021 |
34.19
|
68,200 | 34.36 | 34.78 | 33.51 | 5,000 | 0 | 0.2 |
27/10/2021 |
34.36
|
176,000 | 33.85 | 34.78 | 33.09 | 1,000 | 0 | 0.0 |
26/10/2021 |
33.85
|
123,000 | 33.09 | 34.02 | 31.81 | 0 | 0 | 0 |
25/10/2021 |
33.09
|
122,300 | 33.09 | 33.51 | 31.90 | 0 | 0 | 0 |
22/10/2021 |
33.09
|
186,400 | 31.39 | 33.93 | 31.39 | 400 | 0 | 0.0 |
21/10/2021 |
31.39
|
338,000 | 28.17 | 32.41 | 28.67 | 500 | 0 | 0.0 |
20/10/2021 |
28.17
|
290,900 | 26.38 | 28.84 | 26.72 | 600 | 0 | 0.0 |
19/10/2021 |
26.38
|
181,900 | 24.94 | 26.47 | 24.94 | 0 | 0 | 0 |
18/10/2021 |
24.94
|
121,600 | 24.60 | 24.94 | 24.09 | 0 | 0 | 0 |
15/10/2021 |
24.60
|
39,200 | 24.43 | 24.60 | 24.01 | 0 | 800 | -0.0 |
14/10/2021 |
24.43
|
64,700 | 24.35 | 26.30 | 24.09 | 0 | 0 | 0 |
13/10/2021 |
24.35
|
55,000 | 24.77 | 24.77 | 23.75 | 0 | 0 | 0 |
12/10/2021 |
24.77
|
68,100 | 25.45 | 25.45 | 22.91 | 6,000 | 0 | 0.2 |
11/10/2021 |
25.45
|
153,000 | 24.60 | 27.49 | 24.09 | 800 | 0 | 0.0 |
08/10/2021 |
24.60
|
220,500 | 23.16 | 24.60 | 23.33 | 0 | 0 | 0 |
07/10/2021 |
23.16
|
156,421 | 21.63 | 23.75 | 21.89 | 0 | 0 | 0 |
06/10/2021 |
21.63
|
19,100 | 22.06 | 22.23 | 21.29 | 0 | 0 | 0 |
05/10/2021 |
22.06
|
47,080 | 21.38 | 22.48 | 19.94 | 0 | 0 | 0 |
04/10/2021 |
21.38
|
32,600 | 21.38 | 22.23 | 21.21 | 0 | 0 | 0 |
01/10/2021 |
21.38
|
37,100 | 22.48 | 22.57 | 21.29 | 0 | 0 | 0 |
30/09/2021 |
22.48
|
12,200 | 22.06 | 22.57 | 22.06 | 0 | 0 | 0 |
29/09/2021 |
22.06
|
50,248 | 22.23 | 22.91 | 21.29 | 0 | 0 | 0 |
28/09/2021 |
22.23
|
34,000 | 22.91 | 22.91 | 21.21 | 0 | 0 | 0 |
27/09/2021 |
22.91
|
52,700 | 22.91 | 23.08 | 21.89 | 0 | 0 | 0 |
24/09/2021 |
22.91
|
38,400 | 23.75 | 23.75 | 22.82 | 0 | 0 | 0 |
23/09/2021 |
23.75
|
37,000 | 25.03 | 25.03 | 23.58 | 0 | 0 | 0 |
22/09/2021 |
25.03
|
42,620 | 23.75 | 25.45 | 23.75 | 0 | 0 | 0 |
21/09/2021 |
23.75
|
45,100 | 22.14 | 24.60 | 21.63 | 0 | 0 | 0 |
20/09/2021 |
22.14
|
83,601 | 21.80 | 22.14 | 21.89 | 0 | 0 | 0 |
17/09/2021 |
21.80
|
79,100 | 20.87 | 22.06 | 20.62 | 0 | 0 | 0 |
16/09/2021 |
20.87
|
48,000 | 20.28 | 20.87 | 20.19 | 0 | 0 | 0 |
15/09/2021 |
20.28
|
25,500 | 19.85 | 20.45 | 19.85 | 0 | 0 | 0 |
14/09/2021 |
19.85
|
19,000 | 19.77 | 20.36 | 19.60 | 0 | 0 | 0 |
13/09/2021 |
19.77
|
84,700 | 19.77 | 20.78 | 19.77 | 0 | 0 | 0 |
10/09/2021 |
19.77
|
61,900 | 20.36 | 20.36 | 19.51 | 0 | 0 | 0 |
09/09/2021 |
20.36
|
54,400 | 20.36 | 22.91 | 20.02 | 0 | 0 | 0 |
08/09/2021 |
20.36
|
43,000 | 20.87 | 20.87 | 19.51 | 0 | 0 | 0 |
07/09/2021 |
20.87
|
73,900 | 20.78 | 21.38 | 20.53 | 0 | 0 | 0 |
06/09/2021 |
20.78
|
80,700 | 19.09 | 21.63 | 19.09 | 0 | 0 | 0 |
01/09/2021 |
19.09
|
48,700 | 18.49 | 19.51 | 18.66 | 0 | 0 | 0 |
31/08/2021 |
18.49
|
60,800 | 17.05 | 18.58 | 17.82 | 0 | 0 | 0 |
30/08/2021 |
17.05
|
55,200 | 16.54 | 17.39 | 15.95 | 0 | 0 | 0 |
27/08/2021 |
16.54
|
10,500 | 16.54 | 16.54 | 15.69 | 0 | 0 | 0 |
26/08/2021 |
16.54
|
26,100 | 16.46 | 17.73 | 16.54 | 0 | 0 | 0 |
25/08/2021 |
16.46
|
43,200 | 16.12 | 16.46 | 14.85 | 0 | 0 | 0 |
24/08/2021 |
16.12
|
24,448 | 16.20 | 16.46 | 15.27 | 100 | 0 | 0.0 |
23/08/2021 |
16.20
|
12,200 | 16.63 | 16.63 | 16.20 | 0 | 0 | 0 |
20/08/2021 |
16.63
|
8,300 | 17.39 | 17.39 | 16.63 | 0 | 0 | 0 |
19/08/2021 |
17.39
|
21,700 | 17.14 | 17.39 | 16.63 | 0 | 0 | 0 |
18/08/2021 |
17.14
|
58,300 | 15.69 | 17.14 | 15.69 | 0 | 0 | 0 |
17/08/2021 |
15.69
|
29,100 | 16.12 | 16.12 | 15.27 | 0 | 0 | 0 |
16/08/2021 |
16.12
|
12,300 | 14.68 | 16.97 | 14.85 | 0 | 0 | 0 |
13/08/2021 |
14.68
|
30,800 | 14.08 | 15.19 | 14.25 | 0 | 0 | 0 |
12/08/2021 |
14.08
|
69,538 | 12.98 | 14.34 | 13.23 | 0 | 0 | 0 |
11/08/2021 |
12.98
|
74,410 | 12.64 | 13.23 | 12.73 | 0 | 0 | 0 |
10/08/2021 |
12.64
|
36,300 | 12.30 | 12.81 | 12.39 | 0 | 0 | 0 |
09/08/2021 |
12.30
|
9,200 | 11.71 | 12.90 | 12.05 | 0 | 0 | 0 |
06/08/2021 |
11.71
|
24,600 | 11.71 | 12.39 | 11.45 | 0 | 0 | 0 |
05/08/2021 |
11.71
|
26,800 | 12.47 | 12.47 | 11.62 | 0 | 0 | 0 |
04/08/2021 |
12.47
|
32,400 | 12.30 | 13.06 | 12.47 | 0 | 0 | 0 |
03/08/2021 |
12.30
|
16,300 | 12.81 | 13.49 | 12.30 | 0 | 0 | 0 |
02/08/2021 |
12.81
|
47,400 | 11.62 | 13.15 | 11.54 | 0 | 0 | 0 |
30/07/2021 |
11.62
|
7,100 | 11.88 | 11.88 | 10.86 | 0 | 0 | 0 |
29/07/2021 |
11.88
|
3,900 | 11.71 | 11.88 | 11.45 | 0 | 0 | 0 |
28/07/2021 |
11.71
|
9,700 | 11.45 | 13.15 | 11.54 | 0 | 0 | 0 |
27/07/2021 |
11.45
|
28,400 | 10.01 | 11.45 | 11.20 | 0 | 0 | 0 |
26/07/2021 |
10.01
|
1,034 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
23/07/2021 |
10.01
|
300 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
22/07/2021 |
10.01
|
4,704 | 10.18 | 10.52 | 10.01 | 0 | 0 | 0 |
21/07/2021 |
10.18
|
5,800 | 10.01 | 10.52 | 9.84 | 0 | 0 | 0 |
20/07/2021 |
10.01
|
2,800 | 10.60 | 10.60 | 9.59 | 0 | 0 | 0 |
19/07/2021 |
10.60
|
700 | 11.11 | 11.11 | 10.10 | 0 | 0 | 0 |
16/07/2021 |
11.11
|
600 | 11.03 | 11.11 | 10.27 | 0 | 0 | 0 |
15/07/2021 |
11.03
|
100,500 | 11.71 | 11.71 | 10.01 | 0 | 0 | 0 |
14/07/2021 |
11.71
|
3,000 | 12.13 | 12.13 | 11.71 | 0 | 0 | 0 |
13/07/2021 |
12.13
|
1,200 | 10.60 | 12.13 | 9.76 | 0 | 0 | 0 |
12/07/2021 |
10.60
|
5,500 | 11.03 | 11.03 | 10.60 | 0 | 0 | 0 |
09/07/2021 |
11.03
|
5,100 | 12.13 | 12.13 | 11.03 | 0 | 0 | 0 |
08/07/2021 |
12.13
|
7,600 | 11.54 | 12.13 | 11.37 | 0 | 0 | 0 |
07/07/2021 |
11.54
|
2,600 | 12.30 | 12.30 | 11.54 | 0 | 0 | 0 |
06/07/2021 |
12.30
|
2,500 | 12.98 | 13.06 | 12.30 | 0 | 0 | 0 |
05/07/2021 |
12.98
|
21,700 | 12.73 | 13.23 | 12.56 | 0 | 0 | 0 |
02/07/2021 |
12.73
|
36,300 | 12.30 | 13.40 | 12.39 | 0 | 0 | 0 |