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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
12.93
|
54,720 | 12.56 | 13.38 | 12.47 | 0 | 0 | 0 |
26/11/2021 |
12.56
|
13,400 | 12.75 | 12.75 | 12.38 | 0 | 0 | 0 |
25/11/2021 |
12.75
|
70,239 | 11.84 | 12.93 | 11.84 | 0 | 0 | 0 |
24/11/2021 |
11.84
|
25,060 | 12.56 | 12.93 | 11.65 | 0 | 0 | 0 |
23/11/2021 |
12.56
|
35,175 | 12.38 | 12.56 | 11.65 | 0 | 0 | 0 |
22/11/2021 |
12.38
|
38,492 | 13.11 | 14.02 | 12.38 | 0 | 0 | 0 |
19/11/2021 |
13.11
|
75,579 | 13.11 | 14.39 | 13.11 | 0 | 0 | 0 |
18/11/2021 |
13.11
|
115,082 | 12.93 | 14.20 | 12.56 | 0 | 4,700 | -0.1 |
17/11/2021 |
12.93
|
75,650 | 12.93 | 13.57 | 12.38 | 0 | 3,200 | -0.0 |
16/11/2021 |
12.93
|
13,026 | 13.93 | 13.93 | 12.93 | 0 | 17 | -0.0 |
15/11/2021 |
13.93
|
66,630 | 13.66 | 14.75 | 13.47 | 0 | 0 | 0 |
12/11/2021 |
13.66
|
54,372 | 12.56 | 13.75 | 12.56 | 0 | 0 | 0 |
11/11/2021 |
12.56
|
51,899 | 13.02 | 13.20 | 12.56 | 0 | 0 | 0 |
10/11/2021 |
13.02
|
55,585 | 12.75 | 13.47 | 12.29 | 0 | 0 | 0 |
09/11/2021 |
12.75
|
85,587 | 13.20 | 13.29 | 12.75 | 0 | 0 | 0 |
08/11/2021 |
13.20
|
44,101 | 14.39 | 14.39 | 13.20 | 0 | 0 | 0 |
05/11/2021 |
14.39
|
25,832 | 13.84 | 15.02 | 13.84 | 0 | 0 | 0 |
04/11/2021 |
13.84
|
133,507 | 12.66 | 13.84 | 12.66 | 0 | 0 | 0 |
03/11/2021 |
12.66
|
248,922 | 13.75 | 15.11 | 12.38 | 0 | 0 | 0 |
02/11/2021 |
13.75
|
22,740 | 12.56 | 13.75 | 13.75 | 0 | 0 | 0 |
01/11/2021 |
12.56
|
8,695 | 11.47 | 12.56 | 12.56 | 0 | 0 | 0 |
29/10/2021 |
11.47
|
48,326 | 10.47 | 11.47 | 11.47 | 0 | 0 | 0 |
28/10/2021 |
10.47
|
65,590 | 9.56 | 10.47 | 10.47 | 0 | 0 | 0 |
27/10/2021 |
9.56
|
68,700 | 8.74 | 9.56 | 9.56 | 0 | 0 | 0 |
26/10/2021 |
8.74
|
44,800 | 8.01 | 8.74 | 8.74 | 0 | 0 | 0 |
25/10/2021 |
8.01
|
32,200 | 7.28 | 8.01 | 7.47 | 0 | 0 | 0 |
22/10/2021 |
7.28
|
4,300 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 |
21/10/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
20/10/2021 |
7.28
|
1,900 | 7.28 | 7.28 | 7.01 | 0 | 0 | 0 |
19/10/2021 |
7.28
|
2,700 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
18/10/2021 |
7.37
|
5,400 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 |
15/10/2021 |
7.28
|
11,700 | 7.01 | 7.28 | 7.01 | 0 | 0 | 0 |
14/10/2021 |
7.01
|
3,500 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 |
13/10/2021 |
7.19
|
2,200 | 7.19 | 7.28 | 7.10 | 0 | 0 | 0 |
12/10/2021 |
7.19
|
1,400 | 7.28 | 7.28 | 7.19 | 0 | 200 | -0.0 |
11/10/2021 |
7.28
|
5,500 | 7.28 | 7.28 | 6.65 | 0 | 0 | 0 |
08/10/2021 |
7.28
|
6,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
07/10/2021 |
7.28
|
500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
06/10/2021 |
7.28
|
2,500 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 |
05/10/2021 |
7.28
|
400 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
04/10/2021 |
7.28
|
3,123 | 7.01 | 7.28 | 7.10 | 0 | 0 | 0 |
01/10/2021 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
30/09/2021 |
7.01
|
1,100 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 |
29/09/2021 |
7.19
|
500 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 |
28/09/2021 |
7.28
|
15,600 | 7.10 | 7.28 | 6.56 | 1,200 | 0 | 0.0 |
27/09/2021 |
7.10
|
8,870 | 7.56 | 7.56 | 7.10 | 0 | 0 | 0 |
24/09/2021 |
7.56
|
3,800 | 7.28 | 7.56 | 7.10 | 0 | 0 | 0 |
23/09/2021 |
7.28
|
14,503 | 6.74 | 7.37 | 6.74 | 100 | 0 | 0.0 |
22/09/2021 |
6.74
|
7,778 | 6.28 | 6.74 | 6.19 | 100 | 0 | 0.0 |
21/09/2021 |
6.28
|
9,712 | 6.37 | 6.37 | 6.28 | 0 | 0 | 0 |
20/09/2021 |
6.37
|
21,800 | 6.37 | 6.56 | 6.37 | 0 | 0 | 0 |
17/09/2021 |
6.37
|
17,700 | 6.19 | 6.46 | 6.28 | 0 | 0 | 0 |
16/09/2021 |
6.19
|
18,600 | 6.01 | 6.19 | 6.01 | 0 | 0 | 0 |
15/09/2021 |
6.01
|
1,600 | 6.19 | 6.19 | 5.92 | 0 | 0 | 0 |
14/09/2021 |
6.19
|
23,765 | 5.83 | 6.19 | 5.74 | 0 | 0 | 0 |
13/09/2021 |
5.83
|
1,200 | 5.83 | 5.83 | 5.64 | 0 | 0 | 0 |
10/09/2021 |
5.83
|
14,100 | 5.64 | 5.83 | 5.64 | 0 | 0 | 0 |
09/09/2021 |
5.64
|
10,016 | 6.19 | 6.19 | 5.64 | 0 | 0 | 0 |
08/09/2021 |
6.19
|
18,100 | 5.74 | 6.19 | 5.46 | 0 | 0 | 0 |
07/09/2021 |
5.74
|
9,806 | 5.64 | 6.10 | 5.64 | 0 | 0 | 0 |
06/09/2021 |
5.64
|
12,985 | 5.74 | 6.19 | 5.64 | 0 | 0 | 0 |
01/09/2021 |
5.74
|
7,500 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 |
31/08/2021 |
5.92
|
1 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
30/08/2021 |
5.92
|
34 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
27/08/2021 |
5.92
|
2,816 | 5.83 | 5.92 | 5.92 | 0 | 0 | 0 |
26/08/2021 |
5.83
|
300 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 |
25/08/2021 |
5.92
|
1,601 | 6.19 | 6.19 | 5.92 | 0 | 0 | 0 |
24/08/2021 |
6.19
|
19,600 | 5.64 | 6.19 | 5.64 | 0 | 0 | 0 |
23/08/2021 |
5.64
|
2,900 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
20/08/2021 |
5.55
|
500 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
19/08/2021 |
5.64
|
14,200 | 5.64 | 5.74 | 5.55 | 0 | 0 | 0 |
18/08/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
17/08/2021 |
5.64
|
13,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
16/08/2021 |
5.64
|
8,500 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
13/08/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
12/08/2021 |
5.64
|
10,300 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
11/08/2021 |
5.55
|
641 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
10/08/2021 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
09/08/2021 |
5.55
|
962 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
06/08/2021 |
5.55
|
19,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
05/08/2021 |
5.55
|
500 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
04/08/2021 |
5.55
|
2,062 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
03/08/2021 |
5.46
|
26,200 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 |
02/08/2021 |
5.83
|
200 | 5.74 | 5.83 | 5.46 | 0 | 0 | 0 |
30/07/2021 |
5.74
|
23,900 | 5.64 | 5.74 | 5.64 | 0 | 0 | 0 |
29/07/2021 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
28/07/2021 |
5.64
|
601 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
27/07/2021 |
5.64
|
10,700 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
26/07/2021 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
23/07/2021 |
5.64
|
15,026 | 5.46 | 5.64 | 5.46 | 0 | 0 | 0 |
22/07/2021 |
5.46
|
7 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
21/07/2021 |
5.46
|
300 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
20/07/2021 |
5.46
|
427 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
19/07/2021 |
5.46
|
4,065 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
16/07/2021 |
5.46
|
2,901 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 |
15/07/2021 |
5.64
|
5,400 | 5.46 | 5.64 | 5.64 | 0 | 0 | 0 |
14/07/2021 |
5.46
|
1,200 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
13/07/2021 |
5.46
|
17,000 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
12/07/2021 |
5.46
|
3,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
09/07/2021 |
5.46
|
100 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |