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) |
-0.20 | -4.26% | 942,000 | 0 | 0 |
4.30
5
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,145,800 | 0 | 0 |
4.10
5
4.50
|
3 tháng
(2024-06-21) |
0.20 | 4.65% | 1,530,800 | 0 | 0 |
4.10
5
4.50
|
6 tháng
(2024-03-25) |
0 | 0% | 3,303,700 | -700 | -0.0 |
4
5.60
4.50
|
12 tháng
(2023-09-25) |
-0.90 | -16.67% | 4,416,100 | 2,300 | -0.0 |
4
5.60
4.50
|
24 tháng
(2022-09-30) |
-2.90 | -39.19% | 10,181,607 | 27,800 | 0.1 |
3.90
7.40
4.50
|
36 tháng
(2021-10-05) |
-2.70 | -37.50% | 25,474,262 | 31,800 | 0.2 |
3.90
22.30
4.50
|
60 tháng
(2019-11-05) |
-10.50 | -70% | 27,678,214 | 31,800 | 0.2 |
2.70
22.30
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2021 |
9
|
176,100 | 8.90 | 10 | 8.40 | 0 | 0 | 0 |
18/11/2021 |
8.90
|
85,600 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
17/11/2021 |
9.20
|
89,500 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
16/11/2021 |
9.50
|
161,506 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
15/11/2021 |
9.40
|
100,900 | 8.50 | 9.40 | 8.40 | 0 | 0 | 0 |
12/11/2021 |
8.50
|
109,349 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
11/11/2021 |
8.70
|
138,900 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
10/11/2021 |
9.20
|
118,200 | 9 | 9.70 | 8.70 | 0 | 0 | 0 |
09/11/2021 |
9
|
130,900 | 8.10 | 9 | 8 | 0 | 0 | 0 |
08/11/2021 |
8.10
|
256,641 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
05/11/2021 |
7.40
|
69,800 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
04/11/2021 |
7.20
|
47,100 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
03/11/2021 |
7.30
|
34,073 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
02/11/2021 |
7.10
|
32,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
01/11/2021 |
7.30
|
53,122 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
29/10/2021 |
7
|
30,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
28/10/2021 |
7.10
|
27,700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
27/10/2021 |
7
|
39,400 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
26/10/2021 |
7
|
32,900 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
25/10/2021 |
7
|
31,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
22/10/2021 |
7.10
|
32,100 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
21/10/2021 |
7
|
8,400 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
20/10/2021 |
6.90
|
32,700 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
19/10/2021 |
7
|
23,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
18/10/2021 |
7.10
|
43,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
15/10/2021 |
7.30
|
13,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
14/10/2021 |
7.40
|
30,000 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
13/10/2021 |
7.30
|
64,300 | 7 | 7.70 | 7 | 0 | 0 | 0 |
12/10/2021 |
7
|
40,400 | 6.90 | 7.10 | 6.50 | 0 | 0 | 0 |
11/10/2021 |
6.90
|
28,100 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
08/10/2021 |
7.20
|
15,700 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
07/10/2021 |
7.30
|
69,500 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
06/10/2021 |
7.70
|
109,100 | 7.20 | 8.30 | 7.60 | 0 | 0 | 0 |
05/10/2021 |
7.20
|
56,300 | 7.10 | 7.90 | 6.90 | 0 | 0 | 0 |
04/10/2021 |
7.10
|
107,223 | 6.20 | 7.10 | 6.50 | 0 | 0 | 0 |
01/10/2021 |
6.20
|
10,300 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
30/09/2021 |
6.80
|
5,501 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
29/09/2021 |
6.90
|
9,700 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
28/09/2021 |
7.10
|
19,850 | 6.10 | 7.10 | 6.50 | 0 | 0 | 0 |
27/09/2021 |
6.10
|
3,300 | 6.20 | 6.90 | 6 | 0 | 0 | 0 |
24/09/2021 |
6.20
|
6,800 | 6.90 | 7.10 | 6.10 | 0 | 0 | 0 |
23/09/2021 |
6.90
|
25,800 | 6.90 | 7.50 | 6.70 | 0 | 0 | 0 |
22/09/2021 |
6.90
|
26,200 | 6.60 | 7.20 | 6.30 | 0 | 0 | 0 |
21/09/2021 |
6.60
|
11,300 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
20/09/2021 |
7.10
|
12,100 | 6.80 | 7.90 | 7 | 0 | 0 | 0 |
17/09/2021 |
6.80
|
74,200 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
16/09/2021 |
6.70
|
23,112 | 6.40 | 7 | 6.20 | 0 | 0 | 0 |
15/09/2021 |
6.40
|
25,900 | 5.90 | 6.50 | 5.70 | 0 | 0 | 0 |
14/09/2021 |
5.90
|
11,601 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
13/09/2021 |
5.90
|
11,600 | 6 | 6.10 | 5.20 | 0 | 0 | 0 |
10/09/2021 |
6
|
19,010 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
09/09/2021 |
6.10
|
26,681 | 5.40 | 6.10 | 5.20 | 0 | 0 | 0 |
08/09/2021 |
5.40
|
13,200 | 5.50 | 5.60 | 5.10 | 0 | 0 | 0 |
07/09/2021 |
5.50
|
29,647 | 6.20 | 7.10 | 5.50 | 0 | 0 | 0 |
06/09/2021 |
6.20
|
75,600 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
01/09/2021 |
5.50
|
42,100 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
31/08/2021 |
4.90
|
27,522 | 4.70 | 5.20 | 4.60 | 0 | 0 | 0 |
30/08/2021 |
4.70
|
33,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
27/08/2021 |
4.60
|
8,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
26/08/2021 |
4.50
|
4,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
25/08/2021 |
4.60
|
4,622 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
24/08/2021 |
4.60
|
4,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/08/2021 |
4.60
|
15,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
20/08/2021 |
4.70
|
21,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
19/08/2021 |
4.70
|
15,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
18/08/2021 |
4.50
|
14,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
17/08/2021 |
4.50
|
17,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
16/08/2021 |
4.60
|
18,300 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
13/08/2021 |
4.40
|
19,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
12/08/2021 |
4.60
|
21,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
11/08/2021 |
4.60
|
20,600 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
10/08/2021 |
4.60
|
16,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
09/08/2021 |
4.60
|
33,310 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
06/08/2021 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
05/08/2021 |
4.90
|
51,600 | 5 | 5 | 4 | 0 | 0 | 0 |
04/08/2021 |
5
|
200,600 | 5 | 5.70 | 4.30 | 0 | 0 | 0 |
03/08/2021 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
02/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
30/07/2021 |
5
|
900 | 5 | 5 | 5 | 0 | 0 | 0 |
29/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
28/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
27/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
26/07/2021 |
5
|
300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
23/07/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
22/07/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/07/2021 |
5.10
|
200 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
20/07/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
19/07/2021 |
5.50
|
100 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
16/07/2021 |
6.20
|
300 | 5.40 | 6.20 | 6.20 | 0 | 0 | 0 |
15/07/2021 |
5.40
|
300 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
14/07/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
13/07/2021 |
5.80
|
400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
12/07/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
09/07/2021 |
6
|
200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
08/07/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/07/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
06/07/2021 |
6.10
|
0 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
05/07/2021 |
6
|
2,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
02/07/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
01/07/2021 |
6.10
|
2,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |