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) |
-0.10 | -1.45% | 55,700 | 100 | 0.0 |
6.70
7.10
6.80
|
2 tháng
(2024-07-22) |
0.10 | 1.49% | 263,200 | 100 | 0.0 |
6.70
7.20
6.80
|
3 tháng
(2024-06-21) |
-0.30 | -4.23% | 385,000 | 100 | 0.0 |
6.70
7.20
6.80
|
6 tháng
(2024-03-25) |
-0.30 | -4.23% | 853,200 | 100 | 0.0 |
6.60
7.30
6.80
|
12 tháng
(2023-09-25) |
-1.60 | -19.05% | 1,863,802 | 100 | 0.0 |
6.60
8.50
6.80
|
24 tháng
(2022-09-30) |
0 | 0% | 3,567,243 | 100 | 0.0 |
4.30
9.30
6.80
|
36 tháng
(2021-10-05) |
-5.60 | -45.16% | 15,881,405 | -10,646 | -0.1 |
4.30
14.80
6.80
|
60 tháng
(2019-10-16) |
4.30 | 172% | 30,942,837 | -7,276 | -0.1 |
1.80
14.80
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2021 |
13.30
|
162,600 | 13.40 | 13.80 | 12.50 | 0 | 0 | 0 |
18/11/2021 |
13.40
|
258,403 | 13.20 | 13.50 | 12.80 | 0 | 0 | 0 |
17/11/2021 |
13.20
|
198,554 | 14 | 14 | 13.20 | 0 | 0 | 0 |
16/11/2021 |
14
|
112,453 | 14.30 | 14.40 | 13.70 | 0 | 0 | 0 |
15/11/2021 |
14.30
|
184,100 | 14.60 | 14.70 | 14 | 0 | 0 | 0 |
12/11/2021 |
14.60
|
174,178 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
11/11/2021 |
14.20
|
68,200 | 13.90 | 14.50 | 13.70 | 0 | 0 | 0 |
10/11/2021 |
13.90
|
111,800 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
09/11/2021 |
13.80
|
124,900 | 14.20 | 14.30 | 13.60 | 0 | 0 | 0 |
08/11/2021 |
14.20
|
86,601 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
05/11/2021 |
14.10
|
116,141 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
04/11/2021 |
14.50
|
133,800 | 14.60 | 14.80 | 13.80 | 0 | 0 | 0 |
03/11/2021 |
14.60
|
260,400 | 14.80 | 15.50 | 14.20 | 0 | 100 | -0.0 |
02/11/2021 |
14.80
|
273,737 | 13.90 | 15.30 | 13.70 | 0 | 0 | 0 |
01/11/2021 |
13.90
|
229,108 | 14 | 14 | 13.60 | 0 | 0 | 0 |
29/10/2021 |
14
|
222,283 | 14.10 | 14.20 | 13.80 | 0 | 0 | 0 |
28/10/2021 |
14.10
|
466,717 | 13.60 | 14.60 | 13.40 | 0 | 0 | 0 |
27/10/2021 |
13.60
|
306,900 | 12.90 | 13.60 | 12.90 | 0 | 0 | 0 |
26/10/2021 |
12.90
|
163,200 | 12.90 | 13.30 | 12.50 | 0 | 8,000 | -0.1 |
25/10/2021 |
12.90
|
178,000 | 12.90 | 13.20 | 12.50 | 400 | 0 | 0.0 |
22/10/2021 |
12.90
|
117,200 | 13.50 | 13.70 | 12.60 | 0 | 0 | 0 |
21/10/2021 |
13.50
|
207,600 | 13.50 | 15 | 13.20 | 0 | 0 | 0 |
20/10/2021 |
13.50
|
430,500 | 12 | 13.50 | 11.80 | 0 | 0 | 0 |
19/10/2021 |
12
|
130,500 | 12 | 12 | 11.60 | 0 | 0 | 0 |
18/10/2021 |
12
|
99,800 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
15/10/2021 |
12.30
|
75,400 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 |
14/10/2021 |
12.10
|
99,300 | 11.90 | 12.50 | 11.80 | 0 | 0 | 0 |
13/10/2021 |
11.90
|
127,100 | 12.30 | 12.50 | 11.90 | 0 | 0 | 0 |
12/10/2021 |
12.30
|
78,100 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 |
11/10/2021 |
12.60
|
83,800 | 12.50 | 12.80 | 12.20 | 0 | 0 | 0 |
08/10/2021 |
12.50
|
76,900 | 12.80 | 12.90 | 12.30 | 0 | 0 | 0 |
07/10/2021 |
12.80
|
127,400 | 13.20 | 13.20 | 12.60 | 0 | 0 | 0 |
06/10/2021 |
13.20
|
224,400 | 12.40 | 13.40 | 12 | 0 | 0 | 0 |
05/10/2021 |
12.40
|
241,830 | 12.90 | 12.90 | 11.80 | 0 | 0 | 0 |
04/10/2021 |
12.90
|
200,566 | 12.90 | 13.20 | 12.70 | 0 | 0 | 0 |
01/10/2021 |
12.90
|
186,650 | 13.20 | 13.40 | 12.80 | 0 | 0 | 0 |
30/09/2021 |
13.20
|
305,743 | 12.70 | 13.50 | 12.70 | 0 | 0 | 0 |
29/09/2021 |
12.70
|
216,853 | 11.40 | 12.70 | 11.10 | 0 | 0 | 0 |
28/09/2021 |
11.40
|
80,430 | 10.50 | 11.90 | 10.20 | 0 | 0 | 0 |
27/09/2021 |
10.50
|
165,800 | 11.20 | 12 | 10 | 1,500 | 0 | 0.0 |
24/09/2021 |
11.20
|
149,339 | 12.30 | 12.30 | 11 | 0 | 0 | 0 |
23/09/2021 |
12.30
|
161,831 | 13.20 | 13.20 | 11.40 | 0 | 0 | 0 |
22/09/2021 |
13.20
|
172,918 | 11.70 | 13.40 | 11.30 | 0 | 0 | 0 |
21/09/2021 |
11.70
|
299,855 | 12.70 | 12.70 | 11.50 | 0 | 0 | 0 |
20/09/2021 |
12.70
|
384,200 | 12.90 | 13.90 | 12.50 | 0 | 0 | 0 |
17/09/2021 |
12.90
|
146,401 | 13.90 | 14.20 | 12.50 | 0 | 0 | 0 |
16/09/2021 |
13.90
|
192,626 | 13.50 | 15 | 12.90 | 0 | 300 | -0.0 |
15/09/2021 |
13.50
|
239,300 | 13.90 | 14.20 | 12.10 | 0 | 0 | 0 |
14/09/2021 |
13.90
|
145,679 | 13.30 | 15.10 | 12.70 | 0 | 0 | 0 |
13/09/2021 |
13.30
|
300,100 | 12 | 13.30 | 12.40 | 0 | 0 | 0 |
10/09/2021 |
12
|
383,091 | 11 | 12 | 10.50 | 0 | 0 | 0 |
09/09/2021 |
11
|
150,400 | 10.40 | 11.20 | 9.50 | 0 | 0 | 0 |
08/09/2021 |
10.40
|
81,600 | 10 | 11.10 | 8.50 | 0 | 0 | 0 |
07/09/2021 |
10
|
662,560 | 8.80 | 10 | 9 | 100 | 0 | 0.0 |
06/09/2021 |
8.80
|
258,100 | 7.90 | 8.80 | 7.80 | 0 | 0 | 0 |
01/09/2021 |
7.90
|
29,400 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
31/08/2021 |
7.70
|
58,320 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
30/08/2021 |
7.90
|
116,500 | 7.60 | 8.20 | 7.50 | 0 | 0 | 0 |
27/08/2021 |
7.60
|
30,400 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
26/08/2021 |
7.20
|
51,696 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
25/08/2021 |
7.60
|
27,772 | 7.40 | 7.60 | 7 | 0 | 0 | 0 |
24/08/2021 |
7.40
|
46,920 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
23/08/2021 |
7.50
|
33,160 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
20/08/2021 |
7.70
|
43,800 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
19/08/2021 |
7.90
|
24,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
18/08/2021 |
7.90
|
39,700 | 7.80 | 8.30 | 7.60 | 0 | 0 | 0 |
17/08/2021 |
7.80
|
49,100 | 7.30 | 8.10 | 7.20 | 0 | 0 | 0 |
16/08/2021 |
7.30
|
63,000 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
13/08/2021 |
7.50
|
46,000 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
12/08/2021 |
7.70
|
55,000 | 8 | 8.30 | 7.60 | 0 | 0 | 0 |
11/08/2021 |
8
|
257,561 | 7.90 | 8.80 | 7.80 | 0 | 0 | 0 |
10/08/2021 |
7.90
|
90,650 | 7 | 7.90 | 6.90 | 0 | 0 | 0 |
09/08/2021 |
7
|
13,876 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
06/08/2021 |
7
|
25,200 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
05/08/2021 |
7
|
18,100 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
04/08/2021 |
6.80
|
37,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
03/08/2021 |
6.70
|
27,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
02/08/2021 |
6.70
|
28,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
30/07/2021 |
6.70
|
15,100 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
29/07/2021 |
6.70
|
9,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
28/07/2021 |
6.70
|
19,900 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
27/07/2021 |
6.50
|
3,400 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
26/07/2021 |
6.60
|
30,400 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
23/07/2021 |
6.40
|
46,500 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
22/07/2021 |
6.70
|
3,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
21/07/2021 |
6.60
|
32,500 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
20/07/2021 |
6.50
|
10,600 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
19/07/2021 |
6.20
|
23,500 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
16/07/2021 |
6.50
|
33,600 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
15/07/2021 |
6.80
|
25,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
14/07/2021 |
6.80
|
13,100 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
13/07/2021 |
6.60
|
60,204 | 6.20 | 6.60 | 6 | 0 | 0 | 0 |
12/07/2021 |
6.20
|
106,601 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
09/07/2021 |
7.20
|
29,164 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
08/07/2021 |
7.30
|
58,910 | 8 | 8 | 7 | 0 | 0 | 0 |
07/07/2021 |
8
|
99,400 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
06/07/2021 |
8.50
|
145,944 | 8.60 | 9.70 | 8.50 | 0 | 0 | 0 |
05/07/2021 |
8.60
|
141,100 | 7.70 | 8.60 | 7.90 | 0 | 0 | 0 |
02/07/2021 |
7.70
|
184,502 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
01/07/2021 |
6.80
|
35,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |