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) |
-0.80 | -10.67% | 53,800 | 0 | 0 |
6.50
7.60
6.70
|
2 tháng
(2024-07-22) |
-1.60 | -19.28% | 135,100 | 0 | 0 |
6.50
8.40
6.70
|
3 tháng
(2024-06-21) |
-2.20 | -24.72% | 234,300 | 0 | 0 |
6.50
9.10
6.70
|
6 tháng
(2024-03-25) |
-3.60 | -34.95% | 1,020,000 | 0 | 0 |
6.50
11.80
6.70
|
12 tháng
(2023-09-25) |
-8.60 | -56.21% | 4,314,400 | 0 | 0 |
6.50
16.50
6.70
|
24 tháng
(2022-09-30) |
-0.40 | -5.63% | 15,057,514 | 0 | 0 |
4.40
24
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.64% | 47,731,624 | 0 | 0 |
4.40
24
6.70
|
60 tháng
(2020-03-17) |
1.80 | 36.73% | 67,660,279 | 0 | 0 |
4.40
24
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
11.10
|
104,800 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
24/11/2021 |
11.20
|
106,500 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 |
23/11/2021 |
11.10
|
112,300 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
22/11/2021 |
11.20
|
148,149 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |
19/11/2021 |
11.40
|
103,400 | 11.80 | 11.90 | 11.20 | 0 | 0 | 0 |
18/11/2021 |
11.80
|
123,000 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
17/11/2021 |
11.60
|
139,500 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
16/11/2021 |
11.60
|
120,100 | 11.80 | 11.80 | 11.20 | 0 | 0 | 0 |
15/11/2021 |
11.80
|
139,500 | 11.90 | 12 | 11.50 | 0 | 0 | 0 |
12/11/2021 |
11.90
|
161,200 | 11.50 | 12 | 11.50 | 0 | 0 | 0 |
11/11/2021 |
11.50
|
183,300 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
10/11/2021 |
11.50
|
166,900 | 11.20 | 11.50 | 11.30 | 0 | 0 | 0 |
09/11/2021 |
11.20
|
134,500 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
08/11/2021 |
11.10
|
159,800 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
05/11/2021 |
11.20
|
134,900 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
04/11/2021 |
11.20
|
195,450 | 10.90 | 11.60 | 11 | 0 | 0 | 0 |
03/11/2021 |
10.90
|
296,449 | 10.60 | 11.70 | 10.60 | 0 | 0 | 0 |
02/11/2021 |
10.60
|
46,100 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
01/11/2021 |
10.70
|
16,100 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
29/10/2021 |
10.80
|
218,500 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
28/10/2021 |
10.80
|
68,600 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
27/10/2021 |
10.90
|
135,900 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
26/10/2021 |
11.10
|
122,400 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
25/10/2021 |
11
|
453,800 | 10.40 | 11.40 | 10.40 | 0 | 0 | 0 |
22/10/2021 |
10.40
|
684,600 | 10 | 10.60 | 10 | 0 | 0 | 0 |
21/10/2021 |
10
|
177,500 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
20/10/2021 |
10.20
|
266,300 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
19/10/2021 |
10.20
|
203,300 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
18/10/2021 |
10.30
|
493,000 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
15/10/2021 |
10.30
|
94,500 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
14/10/2021 |
10.50
|
237,100 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
13/10/2021 |
10.40
|
416,700 | 11 | 11 | 10.20 | 0 | 0 | 0 |
12/10/2021 |
11
|
101,400 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
11/10/2021 |
11
|
87,800 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
08/10/2021 |
11.10
|
269,300 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
07/10/2021 |
10.90
|
366,400 | 11 | 11.10 | 10.30 | 0 | 0 | 0 |
06/10/2021 |
11
|
67,400 | 11.10 | 11.10 | 10 | 0 | 0 | 0 |
05/10/2021 |
11.10
|
35,500 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
04/10/2021 |
11.20
|
83,300 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |
01/10/2021 |
11.70
|
194,300 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
30/09/2021 |
11.60
|
234,400 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 |
29/09/2021 |
11.20
|
128,900 | 11.60 | 11.80 | 10.90 | 0 | 0 | 0 |
28/09/2021 |
11.60
|
82,700 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
27/09/2021 |
11.90
|
93,700 | 13 | 13 | 11.80 | 0 | 0 | 0 |
24/09/2021 |
13
|
229,500 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
23/09/2021 |
13.50
|
661,600 | 13.40 | 14.90 | 13.10 | 0 | 0 | 0 |
22/09/2021 |
13.40
|
110,000 | 13 | 13.40 | 12.90 | 0 | 0 | 0 |
21/09/2021 |
13
|
336,700 | 12.80 | 13.20 | 12.70 | 0 | 0 | 0 |
20/09/2021 |
12.80
|
282,600 | 12.60 | 13.10 | 12.40 | 0 | 0 | 0 |
17/09/2021 |
12.60
|
40,200 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 |
16/09/2021 |
12.70
|
30,500 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
15/09/2021 |
12.60
|
34,700 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
14/09/2021 |
12.50
|
35,100 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
13/09/2021 |
12.50
|
37,800 | 12.40 | 12.60 | 12.50 | 0 | 0 | 0 |
10/09/2021 |
12.40
|
53,000 | 12.50 | 14.30 | 12.40 | 0 | 0 | 0 |
09/09/2021 |
12.50
|
38,000 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
08/09/2021 |
12.60
|
31,200 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
07/09/2021 |
12.50
|
41,200 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
06/09/2021 |
12.50
|
42,600 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
01/09/2021 |
12.50
|
34,600 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
31/08/2021 |
12.60
|
35,500 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
30/08/2021 |
12.70
|
52,100 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
27/08/2021 |
12.50
|
43,600 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
26/08/2021 |
12.50
|
45,900 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
25/08/2021 |
12.40
|
43,700 | 12.40 | 12.60 | 12.30 | 0 | 0 | 0 |
24/08/2021 |
12.40
|
42,400 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
23/08/2021 |
12.30
|
35,500 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
20/08/2021 |
12.50
|
53,700 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
19/08/2021 |
12.40
|
45,400 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
18/08/2021 |
12.40
|
60,200 | 12.60 | 12.70 | 12.10 | 0 | 0 | 0 |
17/08/2021 |
12.60
|
42,200 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
16/08/2021 |
12.80
|
40,200 | 13 | 13 | 12.80 | 0 | 0 | 0 |
13/08/2021 |
13
|
48,100 | 13.10 | 13.40 | 13 | 0 | 0 | 0 |
12/08/2021 |
13.10
|
32,500 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
11/08/2021 |
13.20
|
33,200 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
10/08/2021 |
13.20
|
41,500 | 13 | 13.20 | 12.70 | 0 | 0 | 0 |
09/08/2021 |
13
|
42,200 | 13 | 13.20 | 13 | 0 | 0 | 0 |
06/08/2021 |
13
|
31,000 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 |
05/08/2021 |
12.80
|
41,600 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 |
04/08/2021 |
12.70
|
34,800 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
03/08/2021 |
12.80
|
36,500 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
02/08/2021 |
13
|
35,500 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
30/07/2021 |
13.10
|
39,100 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
29/07/2021 |
13
|
43,200 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
28/07/2021 |
12.90
|
48,900 | 12.90 | 13.10 | 12.70 | 0 | 0 | 0 |
27/07/2021 |
12.90
|
46,400 | 13.10 | 13.30 | 12.90 | 0 | 0 | 0 |
26/07/2021 |
13.10
|
49,100 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
23/07/2021 |
13
|
39,500 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
22/07/2021 |
12.90
|
59,900 | 13 | 13 | 12.70 | 0 | 0 | 0 |
21/07/2021 |
13
|
32,200 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
20/07/2021 |
13
|
38,700 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
19/07/2021 |
12.90
|
33,000 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
16/07/2021 |
12.80
|
40,900 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
15/07/2021 |
12.80
|
33,300 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
14/07/2021 |
12.50
|
31,200 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
13/07/2021 |
12.50
|
45,400 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
12/07/2021 |
12.60
|
26,600 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
09/07/2021 |
12.50
|
48,200 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
08/07/2021 |
12.90
|
36,500 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
07/07/2021 |
13.20
|
39,200 | 13 | 13.20 | 13 | 0 | 0 | 0 |