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) |
1.90 | 26.03% | 56,100 | 0 | 0 |
7.20
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 75,400 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-24) |
1.10 | 13.58% | 79,200 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 93,300 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-26) |
1.10 | 13.58% | 208,300 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-10-03) |
-0.80 | -8% | 540,002 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-06) |
1.10 | 13.58% | 2,944,950 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-17) |
3.30 | 55.93% | 4,620,891 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
14.10
|
8,500 | 15 | 15 | 13.90 | 0 | 0 | 0 |
26/11/2021 |
15
|
28,000 | 15.80 | 16.50 | 14.30 | 0 | 0 | 0 |
25/11/2021 |
15.80
|
4,400 | 16 | 16 | 15.10 | 0 | 0 | 0 |
24/11/2021 |
16
|
11,300 | 15.60 | 16.90 | 15.60 | 0 | 0 | 0 |
23/11/2021 |
15.60
|
11,600 | 17 | 17 | 15.50 | 0 | 0 | 0 |
22/11/2021 |
17
|
14,500 | 17.10 | 17.10 | 15.40 | 0 | 0 | 0 |
19/11/2021 |
17.10
|
42,036 | 17.10 | 18.80 | 17.10 | 0 | 100 | -0.0 |
18/11/2021 |
17.10
|
98,726 | 15.60 | 17.10 | 15.60 | 0 | 0 | 0 |
17/11/2021 |
15.60
|
69,400 | 14.30 | 15.70 | 12.90 | 0 | 0 | 0 |
16/11/2021 |
14.30
|
33,600 | 15.70 | 15.70 | 14.20 | 100 | 0 | 0.0 |
15/11/2021 |
15.70
|
40,668 | 17.40 | 17.40 | 15.70 | 0 | 0 | 0 |
12/11/2021 |
17.40
|
27,000 | 16.90 | 17.50 | 15.30 | 0 | 0 | 0 |
11/11/2021 |
16.90
|
35,800 | 15.90 | 17.30 | 14.40 | 0 | 0 | 0 |
10/11/2021 |
15.90
|
55,200 | 14.50 | 15.90 | 14.50 | 0 | 0 | 0 |
09/11/2021 |
14.50
|
32,500 | 13.40 | 14.50 | 13.50 | 0 | 0 | 0 |
08/11/2021 |
13.40
|
63,800 | 12.30 | 13.50 | 12.70 | 0 | 0 | 0 |
05/11/2021 |
12.30
|
52,200 | 11.50 | 12.30 | 11 | 0 | 0 | 0 |
04/11/2021 |
11.50
|
33,900 | 10.90 | 11.50 | 10.80 | 0 | 0 | 0 |
03/11/2021 |
10.90
|
56,100 | 10.30 | 11.30 | 10.10 | 0 | 0 | 0 |
02/11/2021 |
10.30
|
65,800 | 9.40 | 10.30 | 9.40 | 0 | 100 | -0.0 |
01/11/2021 |
9.40
|
7,500 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
29/10/2021 |
9.60
|
39,600 | 9.50 | 10 | 9.40 | 0 | 0 | 0 |
28/10/2021 |
9.50
|
32,700 | 8.90 | 9.70 | 8.80 | 0 | 0 | 0 |
27/10/2021 |
8.90
|
6,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
26/10/2021 |
9
|
1,600 | 9 | 9 | 8.70 | 0 | 0 | 0 |
25/10/2021 |
9
|
19,600 | 8.80 | 9.20 | 8.80 | 7,800 | 0 | 0.1 |
22/10/2021 |
8.80
|
17,200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
21/10/2021 |
8.80
|
8,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
20/10/2021 |
8.70
|
3,000 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
19/10/2021 |
8.60
|
15,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
18/10/2021 |
8.60
|
11,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
15/10/2021 |
8.50
|
15,700 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
14/10/2021 |
8.10
|
12,500 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
13/10/2021 |
8.20
|
1,000 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
12/10/2021 |
8.10
|
8,200 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
11/10/2021 |
8.10
|
7,100 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
08/10/2021 |
8.10
|
18,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
07/10/2021 |
8.10
|
14,900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
06/10/2021 |
8.10
|
1,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
05/10/2021 |
8.20
|
12,502 | 8.20 | 9 | 8.10 | 0 | 0 | 0 |
04/10/2021 |
8.20
|
15,200 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
01/10/2021 |
7.90
|
7,800 | 8 | 8 | 7.60 | 1,000 | 0 | 0.0 |
30/09/2021 |
8
|
3,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
29/09/2021 |
8
|
7,900 | 7.70 | 8.10 | 7.80 | 0 | 0 | 0 |
28/09/2021 |
7.70
|
10,500 | 7.60 | 7.90 | 7.20 | 2,000 | 0 | 0.0 |
27/09/2021 |
7.60
|
11,900 | 8 | 8.60 | 7.30 | 0 | 0 | 0 |
24/09/2021 |
8
|
60,900 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
23/09/2021 |
8.80
|
12,900 | 9 | 9.10 | 8.50 | 0 | 0 | 0 |
22/09/2021 |
9
|
30,642 | 8.40 | 9 | 8.30 | 0 | 0 | 0 |
21/09/2021 |
8.40
|
23,400 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
20/09/2021 |
8.20
|
14,800 | 7.90 | 8.30 | 8 | 0 | 0 | 0 |
17/09/2021 |
7.90
|
2,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
16/09/2021 |
7.80
|
2,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
15/09/2021 |
7.80
|
5,900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
14/09/2021 |
7.80
|
21,910 | 7.60 | 8.30 | 7.50 | 0 | 0 | 0 |
13/09/2021 |
7.60
|
11,400 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
10/09/2021 |
7.50
|
500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
09/09/2021 |
7.50
|
600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
08/09/2021 |
7.40
|
500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
07/09/2021 |
7.40
|
7,050 | 7.50 | 7.60 | 7.40 | 0 | 50 | -0.0 |
06/09/2021 |
7.50
|
3,810 | 7.30 | 7.50 | 7.40 | 0 | 10 | -0.0 |
01/09/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
31/08/2021 |
7.30
|
2,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
30/08/2021 |
7.30
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
27/08/2021 |
7.30
|
1,400 | 7 | 7.30 | 7.20 | 0 | 0 | 0 |
26/08/2021 |
7
|
1,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
25/08/2021 |
7.20
|
1,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
24/08/2021 |
7.20
|
9,300 | 7.30 | 7.30 | 7.20 | 0 | 1,900 | -0.0 |
23/08/2021 |
7.30
|
9,300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
20/08/2021 |
7.30
|
12,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
19/08/2021 |
7.40
|
1,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
18/08/2021 |
7.50
|
25,500 | 7.30 | 7.70 | 7.40 | 0 | 0 | 0 |
17/08/2021 |
7.30
|
8,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
16/08/2021 |
7.40
|
4,100 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
13/08/2021 |
7.50
|
11,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
12/08/2021 |
7.50
|
44,400 | 7.20 | 7.90 | 7.30 | 600 | 0 | 0.0 |
11/08/2021 |
7.20
|
12,300 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
10/08/2021 |
7.50
|
23,800 | 8 | 8 | 7.30 | 1,300 | 0 | 0.0 |
09/08/2021 |
8
|
1,300 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
06/08/2021 |
8.20
|
34,600 | 8 | 8.40 | 7.60 | 0 | 0 | 0 |
05/08/2021 |
8
|
57,000 | 7.30 | 8 | 7.50 | 0 | 0 | 0 |
04/08/2021 |
7.30
|
1,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
03/08/2021 |
7.40
|
8,100 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
02/08/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
30/07/2021 |
7.90
|
10,300 | 7.90 | 7.90 | 7.20 | 0 | 10,000 | -0.1 |
29/07/2021 |
7.90
|
6,200 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
28/07/2021 |
7.60
|
700 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
27/07/2021 |
8
|
2,200 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
26/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/07/2021 |
8.10
|
4,200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
22/07/2021 |
8.20
|
6,500 | 8 | 8.20 | 7.30 | 0 | 0 | 0 |
21/07/2021 |
8
|
600 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
20/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/07/2021 |
8.80
|
200 | 8.40 | 8.80 | 8.80 | 0 | 0 | 0 |
16/07/2021 |
8.40
|
300 | 8 | 8.40 | 8.40 | 0 | 0 | 0 |
15/07/2021 |
8
|
8,300 | 7.30 | 8 | 7.50 | 0 | 0 | 0 |
14/07/2021 |
7.30
|
400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
13/07/2021 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
12/07/2021 |
7.30
|
5,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
09/07/2021 |
7.60
|
10,100 | 7.30 | 7.60 | 7.50 | 0 | 0 | 0 |