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 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
75.40
|
224,400 | 69.30 | 76.20 | 70 | 0 | 0 | 0 |
25/11/2021 |
69.30
|
156,612 | 63 | 69.30 | 63 | 0 | 0 | 0 |
24/11/2021 |
63
|
189,166 | 61 | 64.80 | 59.60 | 0 | 0 | 0 |
23/11/2021 |
61
|
199,344 | 65 | 65 | 58.50 | 0 | 0 | 0 |
22/11/2021 |
65
|
206,750 | 71.50 | 73 | 64.40 | 0 | 0 | 0 |
19/11/2021 |
71.50
|
226,869 | 73.10 | 80 | 71 | 0 | 0 | 0 |
18/11/2021 |
73.10
|
434,586 | 66.50 | 73.10 | 66 | 0 | 0 | 0 |
17/11/2021 |
66.50
|
238,893 | 68.20 | 70 | 65 | 0 | 0 | 0 |
16/11/2021 |
68.20
|
182,636 | 68.20 | 75 | 67 | 0 | 0 | 0 |
15/11/2021 |
68.20
|
359,629 | 64.50 | 70.90 | 64.50 | 0 | 0 | 0 |
12/11/2021 |
64.50
|
548,125 | 58.70 | 64.50 | 52.90 | 0 | 0 | 0 |
11/11/2021 |
58.70
|
113,117 | 53.40 | 58.70 | 58.70 | 0 | 0 | 0 |
10/11/2021 |
53.40
|
107,717 | 48.60 | 53.40 | 53 | 0 | 0 | 0 |
09/11/2021 |
48.60
|
417,784 | 44.20 | 48.60 | 46.70 | 0 | 0 | 0 |
08/11/2021 |
44.20
|
169,680 | 40.20 | 44.20 | 40.20 | 0 | 0 | 0 |
05/11/2021 |
40.20
|
380,696 | 36.60 | 40.20 | 36.80 | 0 | 0 | 0 |
04/11/2021 |
36.60
|
287,373 | 33.30 | 36.60 | 31.80 | 0 | 0 | 0 |
03/11/2021 |
33.30
|
387,094 | 32.70 | 34 | 32.50 | 0 | 0 | 0 |
02/11/2021 |
32.70
|
289,210 | 32 | 33.10 | 31.60 | 0 | 0 | 0 |
01/11/2021 |
32
|
358,910 | 30 | 33 | 29.30 | 0 | 0 | 0 |
29/10/2021 |
30
|
891,974 | 30.20 | 33.20 | 29 | 0 | 0 | 0 |
28/10/2021 |
30.20
|
133,032 | 27.50 | 30.20 | 30 | 0 | 0 | 0 |
27/10/2021 |
27.50
|
273,500 | 25 | 27.50 | 27 | 0 | 0 | 0 |
26/10/2021 |
25
|
424,000 | 22.80 | 25 | 22.80 | 0 | 0 | 0 |
25/10/2021 |
22.80
|
229,400 | 21.80 | 23.80 | 21.80 | 0 | 0 | 0 |
22/10/2021 |
21.80
|
377,700 | 23.10 | 23.10 | 21.80 | 0 | 0 | 0 |
21/10/2021 |
23.10
|
115,200 | 23.50 | 23.80 | 21.40 | 0 | 0 | 0 |
20/10/2021 |
23.50
|
258,600 | 21.40 | 23.50 | 21.90 | 0 | 0 | 0 |
19/10/2021 |
21.40
|
443,900 | 19.50 | 21.40 | 19.60 | 0 | 0 | 0 |
18/10/2021 |
19.50
|
162,100 | 18.80 | 19.70 | 18.60 | 0 | 0 | 0 |
15/10/2021 |
18.80
|
238,000 | 17.40 | 18.80 | 17.10 | 0 | 0 | 0 |
14/10/2021 |
17.40
|
203,100 | 17 | 18.60 | 16.50 | 0 | 0 | 0 |
13/10/2021 |
17
|
282,100 | 16.90 | 17.30 | 16.20 | 0 | 0 | 0 |
12/10/2021 |
16.90
|
244,200 | 16.90 | 17.10 | 16.10 | 0 | 0 | 0 |
11/10/2021 |
16.90
|
231,400 | 16.60 | 17.90 | 16.40 | 0 | 0 | 0 |
08/10/2021 |
16.60
|
258,700 | 16.20 | 17.70 | 15.90 | 0 | 0 | 0 |
07/10/2021 |
16.20
|
469,336 | 17.70 | 19.40 | 16 | 0 | 0 | 0 |
06/10/2021 |
17.70
|
326,800 | 16.10 | 17.70 | 16.30 | 0 | 0 | 0 |
05/10/2021 |
16.10
|
387,168 | 14.70 | 16.10 | 14.70 | 0 | 0 | 0 |
04/10/2021 |
14.70
|
104,540 | 13.40 | 14.70 | 13.80 | 0 | 0 | 0 |
01/10/2021 |
13.40
|
73,763 | 12.20 | 13.40 | 13 | 0 | 0 | 0 |
30/09/2021 |
12.20
|
51,267 | 11.10 | 12.20 | 11.30 | 0 | 0 | 0 |
29/09/2021 |
11.10
|
113,541 | 10.10 | 11.10 | 9.20 | 0 | 0 | 0 |
28/09/2021 |
10.10
|
110,413 | 9.20 | 10.10 | 9.10 | 0 | 0 | 0 |
27/09/2021 |
9.20
|
205,467 | 9.40 | 10.30 | 9.20 | 0 | 0 | 0 |
24/09/2021 |
9.40
|
106,044 | 8.70 | 9.40 | 8.60 | 0 | 0 | 0 |
23/09/2021 |
8.70
|
169,827 | 8.30 | 9.10 | 8.40 | 0 | 0 | 0 |
22/09/2021 |
8.30
|
90,530 | 7.60 | 8.30 | 7.60 | 0 | 0 | 0 |
21/09/2021 |
7.60
|
55,450 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
20/09/2021 |
7.60
|
103,300 | 7.60 | 7.80 | 6.90 | 0 | 0 | 0 |
17/09/2021 |
7.60
|
23,048 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
16/09/2021 |
7.10
|
67,366 | 6.50 | 7.10 | 6.40 | 0 | 0 | 0 |
15/09/2021 |
6.50
|
24,900 | 6 | 6.60 | 6 | 0 | 0 | 0 |
14/09/2021 |
6
|
80,303 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
13/09/2021 |
5.50
|
40,918 | 5 | 5.50 | 5.10 | 0 | 0 | 0 |
10/09/2021 |
5
|
22,061 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
09/09/2021 |
5.10
|
79,120 | 5 | 5.50 | 5 | 0 | 0 | 0 |
08/09/2021 |
5
|
19,794 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
07/09/2021 |
5.20
|
36,096 | 5 | 5.20 | 5 | 0 | 0 | 0 |
06/09/2021 |
5
|
69,215 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
01/09/2021 |
4.60
|
29,100 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
31/08/2021 |
4.50
|
23,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
30/08/2021 |
4.40
|
7,741 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
27/08/2021 |
4.40
|
700 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
26/08/2021 |
4.30
|
11,305 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
25/08/2021 |
4.40
|
10,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
24/08/2021 |
4.50
|
5,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
23/08/2021 |
4.50
|
4,134 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
20/08/2021 |
4.40
|
5,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
19/08/2021 |
4.50
|
8,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
18/08/2021 |
4.50
|
6,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
17/08/2021 |
4.50
|
300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
16/08/2021 |
4.50
|
13,100 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
13/08/2021 |
4.50
|
22,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
12/08/2021 |
4.60
|
5,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
11/08/2021 |
4.60
|
3,748 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
10/08/2021 |
4.30
|
3,510 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
09/08/2021 |
4.60
|
6,600 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
06/08/2021 |
4.60
|
16,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
05/08/2021 |
4.60
|
1,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
04/08/2021 |
4.50
|
8,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
03/08/2021 |
4.60
|
14,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
02/08/2021 |
4.80
|
17,800 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
30/07/2021 |
4.50
|
5,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
29/07/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/07/2021 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/07/2021 |
4.50
|
300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
26/07/2021 |
4.50
|
3,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
23/07/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/07/2021 |
4.70
|
500 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
21/07/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
20/07/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/07/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/07/2021 |
4.80
|
6,900 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
15/07/2021 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/07/2021 |
4.60
|
800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/07/2021 |
4.60
|
6,112 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
12/07/2021 |
4.60
|
28,969 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
09/07/2021 |
4.40
|
6,910 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
08/07/2021 |
4.40
|
13,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |