Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -3.64% | 62,700 | 0 | 0 |
5.30
5.70
5.30
|
2 tháng
(2024-09-16) |
-0.23 | -4.07% | 251,300 | 2,000 | 0.0 |
5.30
5.80
5.30
|
3 tháng
(2024-08-15) |
-0.32 | -5.67% | 288,600 | 2,000 | 0.0 |
5.30
5.80
5.30
|
6 tháng
(2024-05-17) |
-0.60 | -10.16% | 766,700 | 1,800 | 0.0 |
5.30
5.90
5.30
|
12 tháng
(2023-11-20) |
-0.79 | -12.93% | 1,527,278 | 1,100 | 0.0 |
5.30
6.18
5.30
|
24 tháng
(2022-11-24) |
0.48 | 9.95% | 8,253,547 | -609,500 | -4.4 |
4.49
6.98
5.30
|
36 tháng
(2021-11-29) |
-4.11 | -43.69% | 22,499,791 | 5,000 | -0.6 |
3.82
9.80
5.30
|
60 tháng
(2019-12-10) |
-2.53 | -32.33% | 40,159,187 | -361,776 | -5.0 |
3.82
11.61
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2022 |
7.77
|
108,300 | 8.00 | 8.00 | 7.45 | 0 | 0 | 0 |
20/01/2022 |
8.00
|
167,200 | 7.29 | 8.00 | 7.29 | 0 | 0 | 0 |
19/01/2022 |
7.29
|
92,300 | 7.06 | 7.45 | 6.98 | 300 | 0 | 0.0 |
18/01/2022 |
7.06
|
226,300 | 7.84 | 7.84 | 7.06 | 1,300 | 0 | 0.0 |
17/01/2022 |
7.84
|
99,700 | 8.47 | 8.47 | 7.84 | 1,800 | 0 | 0.0 |
14/01/2022 |
8.47
|
152,100 | 8.63 | 8.63 | 8.00 | 300 | 0 | 0.0 |
13/01/2022 |
8.63
|
152,100 | 9.41 | 9.41 | 8.55 | 0 | 3,000 | -0.0 |
12/01/2022 |
9.41
|
164,400 | 9.80 | 9.80 | 9.10 | 900 | 0 | 0.0 |
11/01/2022 |
9.80
|
408,700 | 9.73 | 10.20 | 9.10 | 0 | 0 | 0 |
10/01/2022 |
9.73
|
264,100 | 8.86 | 9.73 | 8.94 | 0 | 0 | 0 |
07/01/2022 |
8.86
|
207,200 | 8.63 | 8.86 | 8.63 | 0 | 0 | 0 |
06/01/2022 |
8.63
|
140,000 | 8.47 | 8.71 | 8.47 | 0 | 3,000 | -0.0 |
05/01/2022 |
8.47
|
145,600 | 8.55 | 8.55 | 8.31 | 2,000 | 0 | 0.0 |
04/01/2022 |
8.55
|
58,400 | 8.55 | 8.78 | 8.31 | 0 | 1,400 | -0.0 |
31/12/2021 |
8.55
|
79,300 | 8.63 | 8.63 | 8.47 | 0 | 400 | -0.0 |
30/12/2021 |
8.63
|
87,800 | 8.71 | 8.71 | 8.55 | 0 | 1,000 | -0.0 |
29/12/2021 |
8.71
|
91,400 | 8.71 | 8.94 | 8.55 | 0 | 0 | 0 |
28/12/2021 |
8.71
|
80,800 | 8.71 | 8.86 | 8.47 | 0 | 0 | 0 |
27/12/2021 |
8.71
|
42,700 | 8.78 | 8.94 | 8.63 | 300 | 0 | 0.0 |
24/12/2021 |
8.78
|
108,900 | 8.47 | 8.86 | 8.55 | 0 | 0 | 0 |
23/12/2021 |
8.47
|
141,700 | 8.47 | 8.63 | 8.24 | 0 | 0 | 0 |
22/12/2021 |
8.47
|
143,700 | 8.71 | 8.86 | 8.47 | 3,300 | 0 | 0.0 |
21/12/2021 |
8.71
|
155,400 | 8.78 | 8.78 | 8.47 | 0 | 0 | 0 |
20/12/2021 |
8.78
|
79,700 | 8.86 | 9.02 | 8.55 | 0 | 0 | 0 |
17/12/2021 |
8.86
|
142,000 | 9.10 | 9.18 | 8.78 | 0 | 0 | 0 |
16/12/2021 |
9.10
|
110,660 | 9.18 | 9.26 | 8.78 | 0 | 100 | -0.0 |
15/12/2021 |
9.18
|
96,600 | 9.57 | 9.65 | 9.18 | 2,700 | 0 | 0.0 |
14/12/2021 |
9.57
|
224,000 | 8.86 | 9.65 | 8.94 | 0 | 200 | -0.0 |
13/12/2021 |
8.86
|
231,700 | 8.39 | 9.02 | 8.31 | 1,000 | 0 | 0.0 |
10/12/2021 |
8.39
|
85,800 | 8.24 | 8.63 | 8.31 | 0 | 0 | 0 |
09/12/2021 |
8.24
|
85,800 | 8.08 | 8.39 | 7.92 | 8,600 | 0 | 0.1 |
08/12/2021 |
8.08
|
320,900 | 8.94 | 8.94 | 8.08 | 0 | 0 | 0 |
07/12/2021 |
8.94
|
75,950 | 8.47 | 8.94 | 8.47 | 0 | 0 | 0 |
06/12/2021 |
8.47
|
207,200 | 9.26 | 9.41 | 8.39 | 100 | 0 | 0.0 |
03/12/2021 |
9.26
|
168,434 | 9.49 | 9.88 | 9.26 | 0 | 0 | 0 |
02/12/2021 |
9.49
|
167,412 | 9.57 | 9.57 | 9.18 | 0 | 0 | 0 |
01/12/2021 |
9.57
|
64,300 | 9.57 | 9.65 | 9.41 | 0 | 0 | 0 |
30/11/2021 |
9.57
|
385,969 | 9.41 | 9.80 | 8.94 | 1,000 | 0 | 0.0 |
29/11/2021 |
9.41
|
368,206 | 10.27 | 10.27 | 9.26 | 100 | 0 | 0.0 |
26/11/2021 |
10.27
|
208,513 | 10.35 | 10.43 | 10.12 | 0 | 0 | 0 |
25/11/2021 |
10.35
|
250,300 | 10.51 | 10.67 | 10.20 | 0 | 0 | 0 |
24/11/2021 |
10.51
|
286,050 | 10.51 | 11.37 | 10.04 | 0 | 0 | 0 |
23/11/2021 |
10.51
|
405,600 | 11.61 | 11.61 | 10.51 | 0 | 0 | 0 |
22/11/2021 |
11.61
|
631,058 | 10.75 | 11.77 | 10.98 | 0 | 500 | -0.0 |
19/11/2021 |
10.75
|
725,753 | 9.80 | 10.75 | 9.80 | 0 | 100 | -0.0 |
18/11/2021 |
9.80
|
509,600 | 9.33 | 9.80 | 9.18 | 0 | 0 | 0 |
17/11/2021 |
9.33
|
151,000 | 9.33 | 9.49 | 9.18 | 0 | 0 | 0 |
16/11/2021 |
9.33
|
98,600 | 9.33 | 9.33 | 9.18 | 0 | 0 | 0 |
15/11/2021 |
9.33
|
157,400 | 9.57 | 9.57 | 9.33 | 1,600 | 0 | 0.0 |
12/11/2021 |
9.57
|
122,400 | 9.65 | 9.73 | 9.33 | 0 | 0 | 0 |
11/11/2021 |
9.65
|
417,800 | 9.33 | 9.80 | 9.02 | 0 | 0 | 0 |
10/11/2021 |
9.33
|
248,100 | 9.02 | 9.41 | 8.94 | 6,500 | 0 | 0.1 |
09/11/2021 |
9.02
|
88,577 | 8.94 | 9.18 | 8.94 | 0 | 0 | 0 |
08/11/2021 |
8.94
|
123,959 | 9.26 | 9.26 | 8.78 | 0 | 0 | 0 |
05/11/2021 |
9.26
|
95,900 | 9.26 | 9.41 | 8.63 | 100 | 0 | 0.0 |
04/11/2021 |
9.26
|
276,414 | 9.02 | 9.41 | 8.31 | 100 | 0 | 0.0 |
03/11/2021 |
9.02
|
615,629 | 9.96 | 10.20 | 9.02 | 100 | 1,500 | -0.0 |
02/11/2021 |
9.96
|
481,100 | 9.49 | 10.43 | 9.41 | 0 | 700 | -0.0 |
01/11/2021 |
9.49
|
284,400 | 8.63 | 9.49 | 9.02 | 0 | 35,100 | -0.4 |
29/10/2021 |
8.63
|
450,072 | 7.84 | 8.63 | 7.84 | 0 | 47,033 | -0.5 |
28/10/2021 |
7.84
|
225,900 | 7.84 | 8.08 | 7.69 | 500 | 13,000 | -0.1 |
27/10/2021 |
7.84
|
139,300 | 7.77 | 8.08 | 7.69 | 1,100 | 100 | 0.0 |
26/10/2021 |
7.77
|
280,800 | 8.24 | 8.24 | 7.61 | 1,800 | 200 | 0.0 |
25/10/2021 |
8.24
|
45,800 | 8.08 | 8.24 | 7.92 | 0 | 0 | 0 |
22/10/2021 |
8.08
|
254,100 | 7.84 | 8.31 | 7.84 | 0 | 0 | 0 |
21/10/2021 |
7.84
|
605,000 | 7.14 | 7.84 | 7.14 | 0 | 0 | 0 |
20/10/2021 |
7.14
|
155,400 | 6.98 | 7.22 | 6.90 | 0 | 0 | 0 |
19/10/2021 |
6.98
|
143,100 | 6.90 | 6.98 | 6.82 | 0 | 0 | 0 |
18/10/2021 |
6.90
|
72,600 | 7.06 | 7.06 | 6.90 | 0 | 0 | 0 |
15/10/2021 |
7.06
|
126,800 | 6.98 | 7.14 | 6.90 | 0 | 0 | 0 |
14/10/2021 |
6.98
|
123,600 | 7.06 | 7.22 | 6.98 | 200 | 0 | 0.0 |
13/10/2021 |
7.06
|
167,200 | 6.98 | 7.14 | 6.90 | 0 | 0 | 0 |
12/10/2021 |
6.98
|
196,900 | 7.14 | 7.22 | 6.90 | 0 | 0 | 0 |
11/10/2021 |
7.14
|
114,500 | 7.29 | 7.37 | 7.06 | 0 | 0 | 0 |
08/10/2021 |
7.29
|
283,600 | 6.90 | 7.29 | 6.90 | 0 | 0 | 0 |
07/10/2021 |
6.90
|
48,223 | 6.90 | 6.98 | 6.90 | 0 | 0 | 0 |
06/10/2021 |
6.90
|
104,800 | 6.75 | 6.90 | 6.67 | 0 | 0 | 0 |
05/10/2021 |
6.75
|
80,500 | 7.06 | 7.06 | 6.75 | 0 | 0 | 0 |
04/10/2021 |
7.06
|
155,984 | 6.75 | 7.22 | 6.75 | 0 | 0 | 0 |
01/10/2021 |
6.75
|
123,700 | 6.59 | 6.90 | 6.51 | 0 | 0 | 0 |
30/09/2021 |
6.59
|
64,700 | 6.67 | 6.67 | 6.51 | 0 | 0 | 0 |
29/09/2021 |
6.67
|
23,400 | 6.59 | 6.67 | 6.59 | 0 | 0 | 0 |
28/09/2021 |
6.59
|
33,100 | 6.59 | 6.67 | 6.51 | 0 | 0 | 0 |
27/09/2021 |
6.59
|
159,500 | 6.90 | 6.98 | 6.59 | 100 | 0 | 0.0 |
24/09/2021 |
6.90
|
41,507 | 7.14 | 7.14 | 6.90 | 0 | 0 | 0 |
23/09/2021 |
7.14
|
120,503 | 7.14 | 7.61 | 7.14 | 0 | 0 | 0 |
22/09/2021 |
7.14
|
291,700 | 6.67 | 7.22 | 6.67 | 200 | 0 | 0.0 |
21/09/2021 |
6.67
|
39,500 | 6.67 | 6.75 | 6.59 | 300 | 0 | 0.0 |
20/09/2021 |
6.67
|
42,000 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
17/09/2021 |
6.75
|
17,400 | 6.75 | 6.75 | 6.67 | 0 | 0 | 0 |
16/09/2021 |
6.75
|
70,900 | 6.82 | 6.82 | 6.67 | 0 | 0 | 0 |
15/09/2021 |
6.82
|
25,800 | 6.75 | 6.90 | 6.67 | 0 | 1,100 | -0.0 |
14/09/2021 |
6.75
|
28,120 | 6.59 | 6.75 | 6.59 | 0 | 0 | 0 |
13/09/2021 |
6.59
|
9,225 | 6.43 | 6.59 | 6.43 | 0 | 0 | 0 |
10/09/2021 |
6.43
|
1,200 | 6.59 | 6.59 | 6.43 | 0 | 0 | 0 |
09/09/2021 |
6.59
|
7,400 | 6.43 | 6.59 | 6.43 | 1,000 | 0 | 0.0 |
08/09/2021 |
6.43
|
3,500 | 6.43 | 6.51 | 6.43 | 1,000 | 0 | 0.0 |
07/09/2021 |
6.43
|
13,600 | 6.67 | 6.75 | 6.43 | 0 | 0 | 0 |
06/09/2021 |
6.67
|
28,210 | 6.51 | 6.67 | 6.51 | 0 | 0 | 0 |
01/09/2021 |
6.51
|
6,400 | 6.59 | 6.59 | 6.35 | 0 | 0 | 0 |