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) |
-0.30 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
11.30
|
47,915 | 11.30 | 12 | 11.20 | 0 | 0 | 0 |
25/11/2021 |
11.30
|
51,011 | 11.80 | 12.10 | 11.20 | 300 | 0 | 0.0 |
24/11/2021 |
11.80
|
16,500 | 12.20 | 12.60 | 11.50 | 1,200 | 0 | 0.0 |
23/11/2021 |
12.20
|
47,200 | 11.50 | 12.20 | 11 | 1,200 | 0 | 0.0 |
22/11/2021 |
11.50
|
83,300 | 11.80 | 11.80 | 11 | 2,200 | 0 | 0.0 |
19/11/2021 |
11.80
|
142,910 | 12.80 | 12.80 | 11.60 | 18,600 | 12,100 | 0.1 |
18/11/2021 |
12.80
|
102,622 | 13.10 | 13.10 | 12.20 | 24,400 | 9,900 | 0.2 |
17/11/2021 |
13.10
|
76,277 | 13.40 | 13.50 | 12.60 | 6,000 | 1,000 | 0.1 |
16/11/2021 |
13.40
|
220,610 | 12.30 | 13.40 | 12.30 | 30,100 | 0 | 0.4 |
15/11/2021 |
12.30
|
187,285 | 11.20 | 12.30 | 10.80 | 100 | 0 | 0.0 |
12/11/2021 |
11.20
|
54,100 | 11.20 | 11.40 | 10.90 | 0 | 0 | 0 |
11/11/2021 |
11.20
|
55,073 | 11.50 | 11.60 | 11.10 | 100 | 0 | 0.0 |
10/11/2021 |
11.50
|
55,650 | 11.50 | 12.10 | 11.30 | 600 | 0 | 0.0 |
09/11/2021 |
11.50
|
69,127 | 11.10 | 11.70 | 11.30 | 400 | 0 | 0.0 |
08/11/2021 |
11.10
|
69,255 | 10.80 | 11.10 | 10.60 | 100 | 0 | 0.0 |
05/11/2021 |
10.80
|
34,407 | 10.80 | 11.20 | 10.50 | 100 | 0 | 0.0 |
04/11/2021 |
10.80
|
25,230 | 11 | 11.30 | 10.50 | 0 | 0 | 0 |
03/11/2021 |
11
|
48,570 | 11.50 | 11.60 | 11 | 0 | 0 | 0 |
02/11/2021 |
11.50
|
62,064 | 11.40 | 12.40 | 11.40 | 0 | 0 | 0 |
01/11/2021 |
11.40
|
147,337 | 10.40 | 11.40 | 10.20 | 0 | 0 | 0 |
29/10/2021 |
10.40
|
24,400 | 10.40 | 10.50 | 10.20 | 500 | 0 | 0.0 |
28/10/2021 |
10.40
|
80,019 | 10.40 | 10.50 | 10.20 | 400 | 0 | 0.0 |
27/10/2021 |
10.40
|
60,200 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
26/10/2021 |
10.60
|
20,900 | 10.60 | 10.60 | 10.10 | 500 | 0 | 0.0 |
25/10/2021 |
10.60
|
31,200 | 10.50 | 10.90 | 10.30 | 0 | 0 | 0 |
22/10/2021 |
10.50
|
46,300 | 10.80 | 10.80 | 10 | 600 | 0 | 0.0 |
21/10/2021 |
10.80
|
58,300 | 10.60 | 10.80 | 10 | 1,000 | 0 | 0.0 |
20/10/2021 |
10.60
|
36,200 | 10.60 | 10.80 | 10.30 | 100 | 0 | 0.0 |
19/10/2021 |
10.60
|
49,200 | 11.10 | 11.10 | 10.50 | 1,600 | 0 | 0.0 |
18/10/2021 |
11.10
|
38,600 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
15/10/2021 |
11.40
|
86,900 | 11.20 | 11.80 | 11 | 2,200 | 0 | 0.0 |
14/10/2021 |
11.20
|
56,300 | 10.90 | 11.20 | 10.90 | 200 | 0 | 0.0 |
13/10/2021 |
10.90
|
35,100 | 10.90 | 11 | 10.80 | 500 | 0 | 0.0 |
12/10/2021 |
10.90
|
54,300 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
11/10/2021 |
11.20
|
49,200 | 11.40 | 11.40 | 11 | 3,700 | 0 | 0.0 |
08/10/2021 |
11.40
|
40,300 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
07/10/2021 |
11.80
|
31,900 | 11.50 | 12 | 11.10 | 0 | 0 | 0 |
06/10/2021 |
11.50
|
50,800 | 11 | 11.70 | 11 | 3,800 | 0 | 0.0 |
05/10/2021 |
11
|
30,200 | 11.10 | 11.30 | 10.30 | 0 | 0 | 0 |
04/10/2021 |
11.10
|
33,200 | 11.60 | 12.70 | 11.10 | 200 | 0 | 0.0 |
01/10/2021 |
11.60
|
65,785 | 10.60 | 11.60 | 11.50 | 0 | 2,500 | -0.0 |
30/09/2021 |
10.60
|
48,000 | 9.70 | 10.60 | 10 | 0 | 1,800 | -0.0 |
29/09/2021 |
9.70
|
45,000 | 9.90 | 9.90 | 9.40 | 400 | 0 | 0.0 |
28/09/2021 |
9.90
|
117,046 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
27/09/2021 |
10.50
|
95,811 | 11.60 | 12 | 10.50 | 5,600 | 0 | 0.1 |
24/09/2021 |
11.60
|
117,639 | 12.80 | 12.80 | 11.60 | 5,200 | 0 | 0.1 |
23/09/2021 |
12.80
|
203,910 | 12.60 | 13.80 | 12.50 | 500 | 100 | 0.0 |
22/09/2021 |
12.60
|
95,550 | 13.40 | 13.90 | 12.50 | 600 | 0 | 0.0 |
21/09/2021 |
13.40
|
76,940 | 13.70 | 14 | 12.50 | 400 | 0 | 0.0 |
20/09/2021 |
13.70
|
314,503 | 13 | 14.20 | 11.70 | 28,400 | 1,500 | 0.4 |
17/09/2021 |
13
|
39,067 | 14.40 | 14.40 | 13 | 900 | 0 | 0.0 |
16/09/2021 |
14.40
|
161,940 | 16 | 16 | 14.40 | 2,800 | 0 | 0.0 |
15/09/2021 |
16
|
799,300 | 14.90 | 16.30 | 13.50 | 10,400 | 1,200 | 0.1 |
14/09/2021 |
14.90
|
27,916 | 13.60 | 14.90 | 14.90 | 0 | 0 | 0 |
13/09/2021 |
13.60
|
45,600 | 12.40 | 13.60 | 13.60 | 0 | 0 | 0 |
10/09/2021 |
12.40
|
81,950 | 11.30 | 12.40 | 12.40 | 0 | 300 | -0.0 |
09/09/2021 |
11.30
|
50,085 | 10.30 | 11.30 | 11.30 | 0 | 0 | 0 |
08/09/2021 |
10.30
|
81,642 | 9.40 | 10.30 | 10.30 | 0 | 1,000 | -0.0 |
07/09/2021 |
9.40
|
124,159 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
06/09/2021 |
8.60
|
169,931 | 7.90 | 8.60 | 8.50 | 0 | 0 | 0 |
01/09/2021 |
7.90
|
171,937 | 7.20 | 7.90 | 7.60 | 1,000 | 0 | 0.0 |
31/08/2021 |
7.20
|
215,370 | 6.60 | 7.20 | 6.60 | 300 | 2,800 | -0.0 |
30/08/2021 |
6.60
|
207,002 | 6 | 6.60 | 6 | 0 | 2,200 | -0.0 |
27/08/2021 |
6
|
233,830 | 5.50 | 6 | 5.80 | 0 | 1,000 | -0.0 |
26/08/2021 |
5.50
|
110,700 | 5 | 5.50 | 5.10 | 0 | 1,000 | -0.0 |
25/08/2021 |
5
|
8,000 | 5 | 5 | 4.60 | 0 | 2,000 | -0.0 |
24/08/2021 |
5
|
16,242 | 5.10 | 5.10 | 4.90 | 3,200 | 0 | 0.0 |
23/08/2021 |
5.10
|
4,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
20/08/2021 |
5.20
|
28,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
19/08/2021 |
5.30
|
43,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
18/08/2021 |
5.20
|
7,400 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
17/08/2021 |
4.90
|
34,900 | 5.20 | 5.30 | 4.90 | 200 | 0 | 0.0 |
16/08/2021 |
5.20
|
16,400 | 5.30 | 5.30 | 4.90 | 0 | 4,100 | -0.0 |
13/08/2021 |
5.30
|
11,600 | 5.30 | 5.40 | 5 | 200 | 0 | 0.0 |
12/08/2021 |
5.30
|
21,050 | 5.30 | 5.30 | 5 | 1,600 | 0 | 0.0 |
11/08/2021 |
5.30
|
53,500 | 5.40 | 5.40 | 5 | 3,300 | 0 | 0.0 |
10/08/2021 |
5.40
|
17,600 | 5.40 | 5.40 | 5 | 3,200 | 0 | 0.0 |
09/08/2021 |
5.40
|
43,435 | 5.80 | 6 | 5.30 | 0 | 0 | 0 |
06/08/2021 |
5.80
|
77,500 | 5.30 | 5.80 | 5.60 | 0 | 3,800 | -0.0 |
05/08/2021 |
5.30
|
55,400 | 4.90 | 5.30 | 5.20 | 0 | 0 | 0 |
04/08/2021 |
4.90
|
46,200 | 4.50 | 4.90 | 4.50 | 0 | 6,000 | -0.0 |
03/08/2021 |
4.50
|
11,137 | 4.50 | 4.90 | 4.40 | 1,100 | 0 | 0.0 |
02/08/2021 |
4.50
|
27,300 | 4.40 | 4.50 | 4.20 | 1,500 | 0 | 0.0 |
30/07/2021 |
4.40
|
1,700 | 4.40 | 4.40 | 4.10 | 300 | 0 | 0.0 |
29/07/2021 |
4.40
|
4,000 | 4.40 | 4.40 | 4.20 | 300 | 0 | 0.0 |
28/07/2021 |
4.40
|
800 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
27/07/2021 |
4.40
|
342 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
26/07/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/07/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/07/2021 |
4.50
|
1,100 | 4.50 | 4.50 | 4.10 | 200 | 0 | 0.0 |
21/07/2021 |
4.50
|
615 | 4.40 | 4.50 | 4.10 | 200 | 0 | 0.0 |
20/07/2021 |
4.40
|
200 | 4.20 | 4.40 | 4.40 | 200 | 0 | 0.0 |
19/07/2021 |
4.20
|
7,400 | 4.50 | 4.60 | 4.20 | 400 | 0 | 0.0 |
16/07/2021 |
4.50
|
3,148 | 4.50 | 4.70 | 4.50 | 200 | 0 | 0.0 |
15/07/2021 |
4.50
|
1,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
14/07/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
13/07/2021 |
4.90
|
1,500 | 5.40 | 5.40 | 4.90 | 500 | 0 | 0.0 |
12/07/2021 |
5.40
|
10 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
09/07/2021 |
5.40
|
10,500 | 5.20 | 5.40 | 4.70 | 3,000 | 0 | 0.0 |
08/07/2021 |
5.20
|
5,109 | 5.10 | 5.20 | 4.60 | 1,000 | 0 | 0.0 |