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) |
-3.20 | -32.99% | 315,300 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 352,900 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-21) |
-4.40 | -40.37% | 515,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-25) |
-0.10 | -1.52% | 2,140,400 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,873,700 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 5,447,253 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-05) |
1.60 | 32.65% | 13,234,968 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-16) |
5.20 | 400% | 24,514,382 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2021 |
8
|
129,700 | 7.70 | 8 | 7.20 | 0 | 0 | 0 |
08/11/2021 |
7.70
|
145,400 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
05/11/2021 |
6.80
|
307,205 | 6.10 | 7 | 5.80 | 0 | 0 | 0 |
04/11/2021 |
6.10
|
53,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
03/11/2021 |
6.10
|
71,300 | 6.40 | 6.60 | 5.90 | 0 | 0 | 0 |
02/11/2021 |
6.40
|
133,300 | 5.90 | 6.50 | 5.80 | 0 | 0 | 0 |
01/11/2021 |
5.90
|
81,211 | 5.70 | 5.90 | 5.60 | 0 | 1,000 | -0.0 |
29/10/2021 |
5.70
|
54,609 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
28/10/2021 |
5.60
|
44,900 | 5.60 | 5.60 | 5.40 | 0 | 9,400 | -0.1 |
27/10/2021 |
5.60
|
29,500 | 5.60 | 5.80 | 5.40 | 1,000 | 0 | 0.0 |
26/10/2021 |
5.60
|
34,100 | 5.60 | 5.80 | 4.90 | 0 | 4,400 | -0.0 |
25/10/2021 |
5.60
|
112,800 | 5.60 | 5.80 | 5.60 | 0 | 8,000 | -0.0 |
22/10/2021 |
5.60
|
126,000 | 5.30 | 5.80 | 5.20 | 9,400 | 0 | 0.1 |
21/10/2021 |
5.30
|
20,200 | 5.30 | 5.70 | 5.10 | 300 | 7,000 | -0.0 |
20/10/2021 |
5.30
|
116,200 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
19/10/2021 |
5.20
|
56,300 | 5.30 | 5.40 | 5.10 | 2,100 | 0 | 0.0 |
18/10/2021 |
5.30
|
124,400 | 5 | 5.30 | 4.80 | 17,000 | 0 | 0.1 |
15/10/2021 |
5
|
12,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
14/10/2021 |
4.90
|
71,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
13/10/2021 |
5
|
23,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
12/10/2021 |
5
|
3,800 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
11/10/2021 |
5.10
|
29,300 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
08/10/2021 |
5.10
|
13,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
07/10/2021 |
5.10
|
25,900 | 5.10 | 5.30 | 4.80 | 0 | 0 | 0 |
06/10/2021 |
5.10
|
19,100 | 4.90 | 5.40 | 4.70 | 0 | 0 | 0 |
05/10/2021 |
4.90
|
9,700 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
04/10/2021 |
4.90
|
11,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
01/10/2021 |
5.20
|
26,000 | 5.20 | 5.20 | 4.90 | 0 | 1,000 | -0.0 |
30/09/2021 |
5.20
|
36,300 | 5 | 5.40 | 4.80 | 0 | 0 | 0 |
29/09/2021 |
5
|
45,300 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
28/09/2021 |
4.90
|
103,300 | 4.70 | 5 | 4.20 | 0 | 0 | 0 |
27/09/2021 |
4.70
|
103,400 | 5.70 | 5.70 | 4.70 | 0 | 0 | 0 |
24/09/2021 |
5.70
|
76,900 | 5.50 | 6.30 | 5.20 | 0 | 0 | 0 |
23/09/2021 |
5.50
|
282,000 | 5.30 | 5.80 | 5.40 | 500 | 1,100 | -0.0 |
22/09/2021 |
5.30
|
240,601 | 5.10 | 5.50 | 5 | 500 | 0 | 0.0 |
21/09/2021 |
5.10
|
64,100 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
20/09/2021 |
4.90
|
71,100 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
17/09/2021 |
5.20
|
61,000 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
16/09/2021 |
5.40
|
120,900 | 5.10 | 5.70 | 4.70 | 0 | 0 | 0 |
15/09/2021 |
5.10
|
80,400 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
14/09/2021 |
5.60
|
144,101 | 5.40 | 5.80 | 5 | 0 | 0 | 0 |
13/09/2021 |
5.40
|
207,800 | 5.20 | 5.40 | 4.70 | 0 | 0 | 0 |
10/09/2021 |
5.20
|
96,800 | 5.20 | 5.20 | 4.40 | 0 | 0 | 0 |
09/09/2021 |
5.20
|
161,600 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
08/09/2021 |
4.80
|
213,778 | 4.30 | 4.80 | 4.50 | 0 | 0 | 0 |
07/09/2021 |
4.30
|
457,701 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
06/09/2021 |
3.90
|
102,900 | 3.90 | 4 | 3.30 | 0 | 0 | 0 |
01/09/2021 |
3.90
|
48,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
31/08/2021 |
3.80
|
27,200 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
30/08/2021 |
3.90
|
13,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
27/08/2021 |
3.90
|
11,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
26/08/2021 |
4
|
54,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
25/08/2021 |
4
|
144,800 | 3.90 | 4 | 3.50 | 0 | 0 | 0 |
24/08/2021 |
3.90
|
30,700 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
23/08/2021 |
4.20
|
49,100 | 3.80 | 4.20 | 3.60 | 0 | 0 | 0 |
20/08/2021 |
3.80
|
11,600 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
19/08/2021 |
3.90
|
5,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
18/08/2021 |
3.90
|
13,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
17/08/2021 |
4.10
|
15,800 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
16/08/2021 |
4
|
243,800 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
13/08/2021 |
3.80
|
4,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
12/08/2021 |
3.90
|
1,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
11/08/2021 |
3.70
|
7,900 | 3.80 | 3.90 | 3.70 | 0 | 1,500 | -0.0 |
10/08/2021 |
3.80
|
20,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
09/08/2021 |
3.80
|
10,900 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
06/08/2021 |
3.90
|
19,800 | 3.90 | 3.90 | 3.70 | 1,500 | 0 | 0.0 |
05/08/2021 |
3.90
|
52,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
04/08/2021 |
4
|
35,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
03/08/2021 |
4
|
46,100 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
02/08/2021 |
4
|
1,700 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
30/07/2021 |
3.80
|
700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
29/07/2021 |
4
|
44,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
28/07/2021 |
3.90
|
108,700 | 3.90 | 4.30 | 3.80 | 0 | 0 | 0 |
27/07/2021 |
3.90
|
55,900 | 3.50 | 4.10 | 3.80 | 0 | 0 | 0 |
26/07/2021 |
3.50
|
1,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
23/07/2021 |
3.80
|
30,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
22/07/2021 |
3.60
|
31,200 | 3.40 | 3.80 | 3.50 | 0 | 0 | 0 |
21/07/2021 |
3.40
|
1,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
20/07/2021 |
3.70
|
100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
19/07/2021 |
3.90
|
14,100 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
16/07/2021 |
3.90
|
19,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
15/07/2021 |
3.90
|
3,100 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
14/07/2021 |
3.60
|
35,200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
13/07/2021 |
3.80
|
52,000 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 |
12/07/2021 |
3.90
|
18,000 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
09/07/2021 |
3.70
|
29,500 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
08/07/2021 |
3.80
|
47,200 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
07/07/2021 |
3.90
|
1,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
06/07/2021 |
3.90
|
21,400 | 3.90 | 4.10 | 3.60 | 0 | 100 | -0.0 |
05/07/2021 |
3.90
|
42,100 | 3.90 | 3.90 | 3.50 | 0 | 400 | -0.0 |
02/07/2021 |
3.90
|
3,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
01/07/2021 |
4
|
18,500 | 3.90 | 4.20 | 3.80 | 100 | 0 | 0.0 |
30/06/2021 |
3.90
|
91,700 | 3.50 | 3.90 | 3.50 | 400 | 0 | 0.0 |
29/06/2021 |
3.50
|
24,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
28/06/2021 |
3.50
|
16,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
25/06/2021 |
3.70
|
2,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/06/2021 |
3.80
|
5,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/06/2021 |
4
|
6,900 | 4 | 4 | 3.70 | 0 | 0 | 0 |
22/06/2021 |
4
|
45,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
21/06/2021 |
4
|
25,100 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |