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 | 0% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
7.97
|
35,085 | 8.07 | 8.16 | 7.97 | 0 | 0 | 0 |
25/11/2021 |
8.07
|
54,837 | 7.88 | 8.25 | 7.88 | 0 | 0 | 0 |
24/11/2021 |
7.88
|
37,264 | 7.88 | 7.97 | 7.79 | 0 | 0 | 0 |
23/11/2021 |
7.88
|
30,020 | 7.70 | 7.97 | 7.52 | 0 | 1,100 | -0.0 |
22/11/2021 |
7.70
|
87,100 | 8.07 | 8.07 | 7.70 | 200 | 600 | -0.0 |
19/11/2021 |
8.07
|
112,215 | 8.34 | 8.34 | 7.79 | 0 | 3,100 | -0.0 |
18/11/2021 |
8.34
|
64,664 | 8.16 | 8.34 | 7.97 | 0 | 600 | -0.0 |
17/11/2021 |
8.16
|
73,320 | 8.25 | 8.25 | 7.97 | 3,000 | 100 | 0.0 |
16/11/2021 |
8.25
|
98,100 | 8.43 | 8.43 | 7.88 | 0 | 0 | 0 |
15/11/2021 |
8.43
|
197,430 | 7.79 | 8.52 | 7.79 | 0 | 0 | 0 |
12/11/2021 |
7.79
|
201,569 | 7.33 | 7.79 | 7.33 | 1,500 | 0 | 0.0 |
11/11/2021 |
7.33
|
108,600 | 7.42 | 7.42 | 7.24 | 0 | 0 | 0 |
10/11/2021 |
7.42
|
53,700 | 7.52 | 7.52 | 7.33 | 1,500 | 0 | 0.0 |
09/11/2021 |
7.52
|
55,000 | 7.52 | 7.52 | 7.33 | 7,000 | 0 | 0.1 |
08/11/2021 |
7.52
|
118,000 | 7.24 | 7.52 | 7.24 | 600 | 0 | 0.0 |
05/11/2021 |
7.24
|
63,500 | 7.24 | 7.33 | 7.06 | 0 | 2,000 | -0.0 |
04/11/2021 |
7.24
|
45,169 | 7.24 | 7.33 | 7.15 | 3,000 | 0 | 0.0 |
03/11/2021 |
7.24
|
55,500 | 7.33 | 7.52 | 7.24 | 3,300 | 100 | 0.0 |
02/11/2021 |
7.33
|
98,349 | 7.15 | 7.42 | 7.06 | 0 | 0 | 0 |
01/11/2021 |
7.15
|
39,426 | 7.15 | 7.79 | 7.15 | 0 | 0 | 0 |
29/10/2021 |
7.15
|
97,800 | 7.24 | 7.79 | 7.06 | 0 | 0 | 0 |
28/10/2021 |
7.24
|
73,675 | 7.24 | 7.33 | 7.15 | 0 | 0 | 0 |
27/10/2021 |
7.24
|
53,800 | 7.42 | 7.42 | 7.15 | 0 | 0 | 0 |
26/10/2021 |
7.42
|
32,900 | 7.33 | 7.79 | 7.24 | 0 | 100 | -0.0 |
25/10/2021 |
7.33
|
121,500 | 7.15 | 7.61 | 7.15 | 0 | 10,000 | -0.1 |
22/10/2021 |
7.15
|
169,100 | 6.97 | 7.24 | 6.97 | 0 | 20,900 | -0.2 |
21/10/2021 |
6.97
|
50,500 | 7.06 | 7.06 | 6.87 | 1,700 | 21,600 | -0.2 |
20/10/2021 |
7.06
|
62,600 | 7.06 | 7.24 | 7.06 | 10,000 | 3,200 | 0.1 |
19/10/2021 |
7.06
|
89,000 | 6.78 | 7.15 | 6.78 | 0 | 0 | 0 |
18/10/2021 |
6.78
|
58,500 | 6.78 | 6.78 | 6.60 | 9,300 | 0 | 0 |
15/10/2021 |
6.78
|
30,700 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 |
14/10/2021 |
6.87
|
40,800 | 6.87 | 6.87 | 6.78 | 8,500 | 0 | 0.1 |
13/10/2021 |
6.87
|
34,100 | 6.87 | 6.97 | 6.78 | 200 | 0 | 0.0 |
12/10/2021 |
6.87
|
43,400 | 6.97 | 6.97 | 6.78 | 13,500 | 9,000 | 0.0 |
11/10/2021 |
6.97
|
43,700 | 6.69 | 7.06 | 6.87 | 3,800 | 5,000 | -0.0 |
08/10/2021 |
6.69
|
65,500 | 6.69 | 6.87 | 6.42 | 0 | 7,900 | -0.1 |
07/10/2021 |
6.69
|
13,920 | 6.60 | 6.69 | 6.60 | 0 | 0 | 0 |
06/10/2021 |
6.60
|
24,500 | 6.60 | 6.78 | 6.60 | 0 | 0 | 0 |
05/10/2021 |
6.60
|
40,200 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 |
04/10/2021 |
6.60
|
42,700 | 6.51 | 6.69 | 6.51 | 1,500 | 0 | 0.0 |
01/10/2021 |
6.51
|
50,700 | 6.78 | 6.78 | 6.42 | 20,181 | 20,181 | 0 |
30/09/2021 |
6.78
|
23,200 | 6.78 | 6.87 | 6.51 | 0 | 0 | 0 |
29/09/2021 |
6.78
|
27,900 | 6.87 | 6.87 | 6.51 | 1,000 | 0 | 0.0 |
28/09/2021 |
6.87
|
71,714 | 6.51 | 6.87 | 6.05 | 14,500 | 0 | 0.1 |
27/09/2021 |
6.51
|
106,832 | 7.06 | 7.06 | 6.42 | 1,000 | 10,000 | -0.1 |
24/09/2021 |
7.06
|
51,300 | 7.15 | 7.24 | 6.87 | 0 | 0 | 0 |
23/09/2021 |
7.15
|
155,147 | 7.61 | 7.79 | 6.87 | 0 | 0 | 0 |
22/09/2021 |
7.61
|
249,077 | 7.06 | 7.61 | 7.06 | 17,000 | 20,000 | -0.0 |
21/09/2021 |
7.06
|
156,300 | 6.69 | 7.06 | 6.32 | 11,000 | 0 | 0.1 |
20/09/2021 |
6.69
|
218,146 | 7.06 | 7.15 | 6.60 | 0 | 0 | 0 |
17/09/2021 |
7.06
|
149,035 | 7.52 | 8.25 | 7.06 | 8,000 | 1,800 | 0.1 |
16/09/2021 |
7.52
|
385,340 | 6.87 | 7.52 | 7.24 | 36,900 | 0 | 0.3 |
15/09/2021 |
6.87
|
146,400 | 6.32 | 6.87 | 5.87 | 200 | 0 | 0.0 |
14/09/2021 |
6.32
|
96,133 | 6.78 | 7.15 | 6.32 | 0 | 0 | 0 |
13/09/2021 |
6.78
|
93,430 | 6.42 | 7.06 | 6.69 | 0 | 0 | 0 |
10/09/2021 |
6.42
|
217,547 | 5.87 | 6.42 | 5.87 | 200 | 0 | 0.0 |
09/09/2021 |
5.87
|
24,118 | 5.87 | 6.05 | 5.87 | 0 | 0 | 0 |
08/09/2021 |
5.87
|
12,900 | 5.68 | 5.87 | 5.50 | 0 | 0 | 0 |
07/09/2021 |
5.68
|
47,200 | 6.05 | 6.05 | 5.68 | 2,500 | 6,000 | -0.0 |
06/09/2021 |
6.05
|
16,200 | 5.96 | 6.05 | 5.87 | 0 | 0 | 0 |
01/09/2021 |
5.96
|
42,500 | 5.87 | 6.42 | 5.77 | 0 | 0 | 0 |
31/08/2021 |
5.87
|
126,860 | 5.41 | 5.87 | 5.41 | 6,000 | 0 | 0.0 |
30/08/2021 |
5.41
|
12,400 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
27/08/2021 |
5.41
|
15,500 | 5.32 | 5.50 | 5.32 | 0 | 0 | 0 |
26/08/2021 |
5.32
|
7,360 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
25/08/2021 |
5.41
|
7,000 | 5.32 | 5.41 | 5.32 | 0 | 0 | 0 |
24/08/2021 |
5.32
|
4,427 | 5.41 | 5.50 | 5.32 | 0 | 0 | 0 |
23/08/2021 |
5.41
|
3,900 | 5.32 | 5.41 | 5.13 | 0 | 0 | 0 |
20/08/2021 |
5.32
|
21,200 | 5.41 | 5.50 | 5.22 | 0 | 0 | 0 |
19/08/2021 |
5.41
|
10,800 | 5.41 | 5.50 | 5.32 | 0 | 0 | 0 |
18/08/2021 |
5.41
|
4,600 | 5.41 | 5.50 | 5.32 | 0 | 0 | 0 |
17/08/2021 |
5.41
|
44,200 | 5.50 | 5.59 | 5.41 | 29,000 | 0 | 0.2 |
16/08/2021 |
5.50
|
400 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
13/08/2021 |
5.50
|
3,135 | 5.50 | 5.50 | 5.22 | 25 | 0 | 0.0 |
12/08/2021 |
5.50
|
37,800 | 5.22 | 5.50 | 5.22 | 0 | 0 | 0 |
11/08/2021 |
5.22
|
9,966 | 5.32 | 5.32 | 5.13 | 1,000 | 0 | 0.0 |
10/08/2021 |
5.32
|
7,600 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 |
09/08/2021 |
5.32
|
1,600 | 5.22 | 5.32 | 5.22 | 0 | 0 | 0 |
06/08/2021 |
5.22
|
4,100 | 5.41 | 5.41 | 5.22 | 0 | 0 | 0 |
05/08/2021 |
5.41
|
21,500 | 5.13 | 5.41 | 5.13 | 0 | 0 | 0 |
04/08/2021 |
5.13
|
38,300 | 5.04 | 5.22 | 5.04 | 18,000 | 0 | 0.1 |
03/08/2021 |
5.04
|
2,100 | 5.04 | 5.04 | 4.86 | 100 | 0 | 0.0 |
02/08/2021 |
5.04
|
3,900 | 4.95 | 5.04 | 5.04 | 1,200 | 0 | 0.0 |
30/07/2021 |
4.95
|
1,800 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
29/07/2021 |
4.95
|
800 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
28/07/2021 |
4.95
|
11,300 | 4.86 | 5.04 | 4.95 | 0 | 0 | 0 |
27/07/2021 |
4.86
|
3,700 | 4.95 | 5.04 | 4.86 | 0 | 0 | 0 |
26/07/2021 |
4.95
|
3,500 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
23/07/2021 |
4.95
|
23,200 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
22/07/2021 |
4.95
|
9,500 | 4.95 | 5.04 | 4.95 | 0 | 0 | 0 |
21/07/2021 |
4.95
|
32,300 | 5.13 | 5.13 | 4.95 | 0 | 0 | 0 |
20/07/2021 |
5.13
|
28,710 | 5.04 | 5.13 | 4.77 | 0 | 0 | 0 |
19/07/2021 |
5.04
|
16,000 | 5.13 | 5.13 | 4.86 | 0 | 0 | 0 |
16/07/2021 |
5.13
|
67,174 | 5.13 | 5.13 | 4.95 | 110 | 0 | 0.0 |
15/07/2021 |
5.13
|
4,500 | 5.22 | 5.22 | 5.04 | 0 | 0 | 0 |
14/07/2021 |
5.22
|
21,002 | 5.22 | 5.32 | 5.22 | 0 | 0 | 0 |
13/07/2021 |
5.22
|
53,800 | 5.22 | 5.32 | 5.13 | 0 | 32,700 | -0.2 |
12/07/2021 |
5.22
|
20,800 | 5.22 | 5.32 | 4.95 | 0 | 0 | 0 |
09/07/2021 |
5.22
|
23,704 | 5.50 | 5.50 | 5.22 | 0 | 0 | 0 |
08/07/2021 |
5.50
|
35,150 | 5.32 | 5.50 | 5.13 | 0 | 0 | 0 |