Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
7.50
|
12,000 | 7.50 | 7.75 | 7.42 | 0 | 0 | 0 |
26/11/2021 |
7.50
|
13,000 | 7.50 | 7.92 | 7.50 | 0 | 0 | 0 |
25/11/2021 |
7.50
|
13,124 | 7.50 | 7.58 | 7.25 | 0 | 0 | 0 |
24/11/2021 |
7.50
|
5,640 | 7.58 | 7.67 | 7.42 | 0 | 0 | 0 |
23/11/2021 |
7.58
|
6,708 | 7.50 | 7.92 | 6.92 | 0 | 0 | 0 |
22/11/2021 |
7.50
|
25,404 | 8 | 8 | 7.50 | 0 | 0 | 0 |
19/11/2021 |
8
|
45,700 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 |
18/11/2021 |
8.17
|
43,600 | 8.17 | 8.33 | 8 | 0 | 0 | 0 |
17/11/2021 |
8.17
|
38,089 | 8 | 8.17 | 7.92 | 0 | 0 | 0 |
16/11/2021 |
8
|
55,900 | 8.25 | 8.25 | 7.75 | 0 | 0 | 0 |
15/11/2021 |
8.25
|
81,400 | 7.83 | 8.25 | 7.75 | 0 | 0 | 0 |
12/11/2021 |
7.83
|
27,373 | 7.67 | 7.92 | 7.67 | 0 | 0 | 0 |
11/11/2021 |
7.67
|
51,335 | 7.58 | 7.75 | 7.50 | 0 | 0 | 0 |
10/11/2021 |
7.58
|
22,200 | 7.58 | 7.67 | 7.50 | 0 | 0 | 0 |
09/11/2021 |
7.58
|
20,200 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
08/11/2021 |
7.67
|
15,100 | 7.75 | 7.75 | 7.08 | 0 | 0 | 0 |
05/11/2021 |
7.75
|
10,410 | 7.33 | 7.75 | 7.33 | 0 | 0 | 0 |
04/11/2021 |
7.33
|
6,300 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
03/11/2021 |
7.33
|
49,200 | 7.67 | 7.67 | 7.33 | 0 | 0 | 0 |
02/11/2021 |
7.67
|
26,400 | 7.50 | 7.67 | 7.33 | 0 | 0 | 0 |
01/11/2021 |
7.50
|
26,730 | 7.50 | 7.58 | 7.33 | 0 | 0 | 0 |
29/10/2021 |
7.50
|
42,600 | 7.33 | 7.67 | 7.33 | 0 | 16,400 | -0.1 |
28/10/2021 |
7.33
|
40,600 | 7.42 | 7.42 | 7.25 | 0 | 3,600 | -0.0 |
27/10/2021 |
7.42
|
32,300 | 7.50 | 7.50 | 7.17 | 0 | 0 | 0 |
26/10/2021 |
7.50
|
4,600 | 7.25 | 7.75 | 7.25 | 0 | 0 | 0 |
25/10/2021 |
7.25
|
31,200 | 7.58 | 7.92 | 7.25 | 0 | 0 | 0 |
22/10/2021 |
7.58
|
17,900 | 7.42 | 7.58 | 7.25 | 0 | 0 | 0 |
21/10/2021 |
7.42
|
6,400 | 7.42 | 7.42 | 7 | 0 | 0 | 0 |
20/10/2021 |
7.42
|
15,700 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
19/10/2021 |
7.42
|
20,100 | 7.33 | 7.42 | 7.33 | 0 | 0 | 0 |
18/10/2021 |
7.33
|
11,600 | 7.25 | 7.42 | 6.83 | 0 | 0 | 0 |
15/10/2021 |
7.25
|
72,000 | 7.42 | 7.42 | 6.75 | 0 | 0 | 0 |
14/10/2021 |
7.42
|
12,600 | 7.42 | 7.50 | 7.33 | 0 | 0 | 0 |
13/10/2021 |
7.42
|
11,600 | 7.50 | 7.50 | 7.17 | 0 | 0 | 0 |
12/10/2021 |
7.50
|
34,500 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
11/10/2021 |
7.50
|
24,300 | 7.50 | 7.75 | 7.42 | 0 | 0 | 0 |
08/10/2021 |
7.50
|
16,000 | 7.42 | 7.50 | 7.17 | 0 | 0 | 0 |
07/10/2021 |
7.42
|
51,120 | 7.92 | 7.92 | 7.25 | 0 | 0 | 0 |
06/10/2021 |
7.92
|
20,100 | 7.58 | 7.92 | 7.50 | 0 | 0 | 0 |
05/10/2021 |
7.58
|
17,727 | 7.92 | 8.50 | 7.50 | 0 | 0 | 0 |
04/10/2021 |
7.92
|
123,300 | 7.25 | 7.92 | 7.25 | 0 | 0 | 0 |
01/10/2021 |
7.25
|
16,310 | 7.17 | 7.33 | 7.17 | 0 | 0 | 0 |
30/09/2021 |
7.17
|
17,400 | 7 | 7.42 | 7.08 | 0 | 0 | 0 |
29/09/2021 |
7
|
26,700 | 7.17 | 7.33 | 7 | 0 | 0 | 0 |
28/09/2021 |
7.17
|
25,500 | 7.08 | 7.17 | 6.42 | 0 | 0 | 0 |
27/09/2021 |
7.08
|
40,100 | 7.67 | 7.67 | 6.92 | 0 | 0 | 0 |
24/09/2021 |
7.67
|
58,300 | 8 | 8 | 7.25 | 0 | 0 | 0 |
23/09/2021 |
8
|
82,727 | 8 | 8.75 | 7.25 | 0 | 0 | 0 |
22/09/2021 |
8
|
88,400 | 7.33 | 8 | 7.67 | 0 | 0 | 0 |
21/09/2021 |
7.33
|
81,010 | 6.67 | 7.33 | 6.33 | 0 | 0 | 0 |
20/09/2021 |
6.67
|
51,830 | 6.08 | 6.67 | 5.83 | 0 | 0 | 0 |
17/09/2021 |
6.08
|
19,400 | 6.08 | 6.25 | 6.08 | 0 | 0 | 0 |
16/09/2021 |
6.08
|
32,000 | 6.58 | 6.67 | 6 | 0 | 0 | 0 |
15/09/2021 |
6.58
|
41,400 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
14/09/2021 |
6.58
|
39,300 | 6.17 | 6.58 | 6.17 | 0 | 0 | 0 |
13/09/2021 |
6.17
|
110,000 | 5.67 | 6.17 | 5.33 | 0 | 0 | 0 |
10/09/2021 |
5.67
|
22,800 | 5.92 | 5.92 | 5.58 | 0 | 0 | 0 |
09/09/2021 |
5.92
|
34,600 | 6.25 | 6.25 | 5.67 | 0 | 0 | 0 |
08/09/2021 |
6.25
|
17,750 | 6.25 | 6.83 | 6.25 | 0 | 0 | 0 |
07/09/2021 |
6.25
|
74,100 | 5.75 | 6.25 | 5.58 | 0 | 0 | 0 |
06/09/2021 |
5.75
|
87,027 | 5.25 | 5.75 | 5.25 | 0 | 0 | 0 |
01/09/2021 |
5.25
|
66,700 | 5.25 | 5.25 | 5.17 | 0 | 0 | 0 |
31/08/2021 |
5.25
|
300 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
30/08/2021 |
5.33
|
15,600 | 5.08 | 5.33 | 5.17 | 0 | 0 | 0 |
27/08/2021 |
5.08
|
11,700 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
26/08/2021 |
5.08
|
13,400 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 |
25/08/2021 |
5.08
|
5,800 | 5 | 5.08 | 5 | 0 | 0 | 0 |
24/08/2021 |
5
|
7,005 | 5.08 | 5.08 | 5 | 0 | 0 | 0 |
23/08/2021 |
5.08
|
6,900 | 5 | 5.33 | 5 | 0 | 0 | 0 |
20/08/2021 |
5
|
5,600 | 5.25 | 5.25 | 5 | 0 | 0 | 0 |
19/08/2021 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
18/08/2021 |
5.25
|
1,300 | 5.08 | 5.33 | 5.08 | 0 | 0 | 0 |
17/08/2021 |
5.08
|
21,100 | 5.33 | 5.33 | 5 | 0 | 0 | 0 |
16/08/2021 |
5.33
|
4,000 | 5.25 | 5.42 | 5 | 0 | 0 | 0 |
13/08/2021 |
5.25
|
1,910 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
12/08/2021 |
5.33
|
7,010 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
11/08/2021 |
5.42
|
28,618 | 5.25 | 5.42 | 5.25 | 0 | 0 | 0 |
10/08/2021 |
5.25
|
5,600 | 5 | 5.33 | 4.92 | 0 | 0 | 0 |
09/08/2021 |
5
|
3,600 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 |
06/08/2021 |
5.17
|
1,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
05/08/2021 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
04/08/2021 |
5.17
|
200 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 |
03/08/2021 |
5.17
|
217 | 5.25 | 5.25 | 4.75 | 0 | 0 | 0 |
02/08/2021 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
30/07/2021 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
29/07/2021 |
5.25
|
43,000 | 5 | 5.25 | 5 | 0 | 0 | 0 |
28/07/2021 |
5
|
16,800 | 5 | 5 | 5 | 0 | 0 | 0 |
27/07/2021 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 |
26/07/2021 |
5
|
3,900 | 5.25 | 5.25 | 5 | 0 | 0 | 0 |
23/07/2021 |
5.25
|
1,900 | 5.33 | 5.33 | 5 | 0 | 0 | 0 |
22/07/2021 |
5.33
|
66,900 | 5.33 | 5.33 | 5 | 0 | 0 | 0 |
21/07/2021 |
5.33
|
16,200 | 5.33 | 5.33 | 5 | 0 | 0 | 0 |
20/07/2021 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
19/07/2021 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
16/07/2021 |
5.33
|
1,100 | 5.25 | 5.33 | 4.92 | 0 | 0 | 0 |
15/07/2021 |
5.25
|
900 | 5 | 5.33 | 4.83 | 0 | 0 | 0 |
14/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
13/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
12/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
09/07/2021 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |