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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
16.58
|
5,500 | 15.50 | 16.58 | 16.58 | 0 | 0 | 0 |
25/11/2021 |
15.50
|
2,000 | 14.50 | 15.50 | 15.50 | 0 | 0 | 0 |
24/11/2021 |
14.50
|
8,000 | 13.56 | 14.50 | 14.50 | 0 | 0 | 0 |
23/11/2021 |
13.56
|
56,400 | 12.69 | 13.56 | 12.81 | 0 | 3,000 | -0.1 |
22/11/2021 |
12.69
|
13,900 | 11.89 | 12.69 | 12.69 | 0 | 2,200 | -0.1 |
19/11/2021 |
11.89
|
3,500 | 11.11 | 11.89 | 11.89 | 0 | 2,700 | -0.1 |
18/11/2021 |
11.11
|
23,700 | 10.39 | 11.11 | 11.11 | 0 | 0 | 0 |
17/11/2021 |
10.39
|
600 | 9.72 | 10.39 | 10.39 | 0 | 0 | 0 |
16/11/2021 |
9.72
|
10,900 | 9.11 | 9.72 | 9.72 | 0 | 0 | 0 |
15/11/2021 |
9.11
|
18,300 | 8.53 | 9.11 | 9.11 | 0 | 0 | 0 |
12/11/2021 |
8.53
|
3,100 | 7.97 | 8.53 | 8.53 | 0 | 0 | 0 |
11/11/2021 |
7.97
|
23,900 | 7.47 | 7.97 | 7.97 | 0 | 0 | 0 |
10/11/2021 |
7.47
|
11,100 | 7 | 7.47 | 7 | 0 | 0 | 0 |
09/11/2021 |
7
|
22,900 | 6.56 | 7 | 6.67 | 0 | 1,000 | -0.0 |
08/11/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
05/11/2021 |
6.56
|
10,800 | 6.50 | 6.56 | 6.11 | 0 | 0 | 0 |
04/11/2021 |
6.50
|
3,200 | 6.44 | 6.50 | 6.44 | 0 | 0 | 0 |
03/11/2021 |
6.44
|
3,500 | 6.17 | 6.56 | 6.17 | 0 | 0 | 0 |
02/11/2021 |
6.17
|
18,200 | 5.78 | 6.17 | 5.78 | 0 | 0 | 0 |
01/11/2021 |
5.78
|
900 | 6.17 | 6.17 | 5.78 | 0 | 0 | 0 |
29/10/2021 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
28/10/2021 |
6.17
|
2,900 | 5.78 | 6.17 | 6.11 | 0 | 0 | 0 |
27/10/2021 |
5.78
|
1,700 | 6.17 | 6.50 | 5.78 | 0 | 0 | 0 |
26/10/2021 |
6.17
|
200 | 6.56 | 6.56 | 6.11 | 0 | 0 | 0 |
25/10/2021 |
6.56
|
600 | 6.67 | 6.67 | 6.25 | 400 | 0 | 0.0 |
22/10/2021 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
21/10/2021 |
6.67
|
2,400 | 6.61 | 6.67 | 6.56 | 0 | 0 | 0 |
20/10/2021 |
6.61
|
500 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
19/10/2021 |
6.61
|
2,700 | 6.61 | 6.67 | 6.61 | 0 | 0 | 0 |
18/10/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
15/10/2021 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
14/10/2021 |
6.61
|
1,000 | 6.67 | 6.67 | 6.61 | 0 | 0 | 0 |
13/10/2021 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
12/10/2021 |
6.67
|
300 | 6.50 | 6.83 | 6.67 | 0 | 0 | 0 |
11/10/2021 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/10/2021 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 100 | -0.0 |
07/10/2021 |
6.50
|
200 | 6.11 | 6.50 | 6.50 | 0 | 0 | 0 |
06/10/2021 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
05/10/2021 |
6.11
|
800 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
04/10/2021 |
6.11
|
1,800 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
01/10/2021 |
6.11
|
1,800 | 6.11 | 6.53 | 6.11 | 0 | 0 | 0 |
30/09/2021 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
29/09/2021 |
6.11
|
500 | 6 | 6.11 | 6.11 | 0 | 0 | 0 |
28/09/2021 |
6
|
200 | 6.44 | 6.44 | 6 | 0 | 0 | 0 |
27/09/2021 |
6.44
|
3,000 | 6.39 | 6.50 | 6.44 | 100 | 0 | 0.0 |
24/09/2021 |
6.39
|
5,200 | 6.11 | 6.50 | 6.39 | 1,000 | 500 | 0.0 |
23/09/2021 |
6.11
|
500 | 6.06 | 6.47 | 6.11 | 0 | 0 | 0 |
22/09/2021 |
6.06
|
400 | 5.67 | 6.06 | 6.06 | 0 | 0 | 0 |
21/09/2021 |
5.67
|
16,800 | 5.94 | 6.33 | 5.67 | 500 | 0 | 0.0 |
20/09/2021 |
5.94
|
5,200 | 5.72 | 6.11 | 5.92 | 0 | 100 | -0.0 |
17/09/2021 |
5.72
|
4,900 | 5.72 | 5.83 | 5.72 | 0 | 2,500 | -0.0 |
16/09/2021 |
5.72
|
400 | 5.51 | 5.72 | 5.51 | 0 | 300 | -0.0 |
15/09/2021 |
5.51
|
500 | 5.81 | 5.81 | 5.51 | 0 | 0 | 0 |
14/09/2021 |
5.81
|
300 | 5.83 | 5.83 | 5.56 | 0 | 0 | 0 |
13/09/2021 |
5.83
|
1,400 | 5.67 | 5.83 | 5.34 | 0 | 0 | 0 |
10/09/2021 |
5.67
|
100 | 5.69 | 5.69 | 5.67 | 0 | 0 | 0 |
09/09/2021 |
5.69
|
1,400 | 5.72 | 5.72 | 5.34 | 0 | 0 | 0 |
08/09/2021 |
5.72
|
400 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
07/09/2021 |
5.72
|
300 | 5.61 | 5.97 | 5.72 | 0 | 0 | 0 |
06/09/2021 |
5.61
|
8,500 | 5.61 | 5.61 | 5.23 | 0 | 0 | 0 |
01/09/2021 |
5.61
|
3,700 | 5.42 | 5.61 | 5.50 | 2,500 | 0 | 0.0 |
31/08/2021 |
5.42
|
4,300 | 5.07 | 5.42 | 5.41 | 0 | 0 | 0 |
30/08/2021 |
5.07
|
200 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 |
27/08/2021 |
5.29
|
2,200 | 5.01 | 5.29 | 5.29 | 0 | 0 | 0 |
26/08/2021 |
5.01
|
100 | 5.29 | 5.29 | 5.01 | 0 | 0 | 0 |
25/08/2021 |
5.29
|
4,100 | 5.33 | 5.36 | 5.28 | 0 | 0 | 0 |
24/08/2021 |
5.33
|
9,700 | 5.33 | 5.33 | 5.01 | 0 | 0 | 0 |
23/08/2021 |
5.33
|
20,400 | 5.33 | 5.33 | 5.01 | 0 | 0 | 0 |
20/08/2021 |
5.33
|
3,100 | 5.26 | 5.33 | 5.22 | 100 | 0 | 0.0 |
19/08/2021 |
5.26
|
2,500 | 5.28 | 5.33 | 5.26 | 0 | 0 | 0 |
18/08/2021 |
5.28
|
2,500 | 5.28 | 5.31 | 5.26 | 0 | 0 | 0 |
17/08/2021 |
5.28
|
12,000 | 5.22 | 5.41 | 5.22 | 0 | 0 | 0 |
16/08/2021 |
5.22
|
3,400 | 5.44 | 5.44 | 5.12 | 0 | 0 | 0 |
13/08/2021 |
5.44
|
600 | 5.23 | 5.44 | 5.23 | 0 | 0 | 0 |
12/08/2021 |
5.23
|
4,200 | 5.28 | 5.52 | 5.17 | 200 | 0 | 0.0 |
11/08/2021 |
5.28
|
3,700 | 5.49 | 5.49 | 5.28 | 0 | 0 | 0 |
10/08/2021 |
5.49
|
3,300 | 5.31 | 5.54 | 5.28 | 0 | 0 | 0 |
09/08/2021 |
5.31
|
2,000 | 5.17 | 5.52 | 5.28 | 0 | 0 | 0 |
06/08/2021 |
5.17
|
700 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
05/08/2021 |
5.55
|
1,300 | 5.55 | 5.86 | 5.18 | 0 | 0 | 0 |
04/08/2021 |
5.55
|
300 | 5.28 | 5.55 | 5.02 | 0 | 0 | 0 |
03/08/2021 |
5.28
|
7,500 | 5.17 | 5.53 | 5.28 | 0 | 0 | 0 |
02/08/2021 |
5.17
|
600 | 5.44 | 5.72 | 5.10 | 0 | 0 | 0 |
30/07/2021 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
29/07/2021 |
5.44
|
3,200 | 5.35 | 5.44 | 5.17 | 0 | 0 | 0 |
28/07/2021 |
5.35
|
4,000 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 |
27/07/2021 |
5.44
|
500 | 5.44 | 5.61 | 5.08 | 0 | 0 | 0 |
26/07/2021 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
23/07/2021 |
5.44
|
500 | 5.61 | 5.61 | 5.44 | 0 | 0 | 0 |
22/07/2021 |
5.61
|
900 | 5.83 | 5.83 | 5.61 | 0 | 0 | 0 |
21/07/2021 |
5.83
|
200 | 5.56 | 5.83 | 5.55 | 0 | 0 | 0 |
20/07/2021 |
5.56
|
400 | 5.35 | 5.56 | 5.02 | 0 | 0 | 0 |
19/07/2021 |
5.35
|
4,600 | 5.67 | 5.94 | 5.31 | 0 | 0 | 0 |
16/07/2021 |
5.67
|
3,000 | 6.03 | 6.14 | 5.61 | 0 | 0 | 0 |
15/07/2021 |
6.03
|
4,800 | 5.69 | 6.03 | 5.30 | 0 | 0 | 0 |
14/07/2021 |
5.69
|
3,100 | 6.11 | 6.11 | 5.69 | 0 | 0 | 0 |
13/07/2021 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
12/07/2021 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
09/07/2021 |
6.11
|
500 | 5.89 | 6.11 | 5.83 | 0 | 0 | 0 |
08/07/2021 |
5.89
|
11,400 | 5.69 | 5.89 | 5.30 | 0 | 0 | 0 |