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) |
-0.90 | -7.20% | 11,900 | 0 | 0 |
11.50
12.90
11.60
|
2 tháng
(2024-07-22) |
-1.30 | -10.08% | 92,800 | -6,600 | -0.1 |
11.10
13.30
11.60
|
3 tháng
(2024-06-21) |
-2.50 | -17.73% | 666,200 | -17,300 | -0.2 |
11.10
17.50
11.60
|
6 tháng
(2024-03-25) |
-1.40 | -10.77% | 1,031,001 | 6,800 | 0.0 |
10.40
17.50
11.60
|
12 tháng
(2023-09-25) |
0.60 | 5.45% | 1,387,565 | 19,700 | 0.2 |
8.80
17.50
11.60
|
24 tháng
(2022-09-30) |
4.80 | 70.59% | 1,927,882 | 20,900 | 0.2 |
5.60
17.50
11.60
|
36 tháng
(2021-10-05) |
-1.80 | -13.43% | 2,509,480 | 20,901 | 0.2 |
5.60
17.50
11.60
|
60 tháng
(2019-10-16) |
7.60 | 190% | 3,690,129 | 20,901 | 0.2 |
2.30
17.90
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2021 |
11
|
13,700 | 10.80 | 12.30 | 10.90 | 0 | 0 | 0 |
11/11/2021 |
10.80
|
6,600 | 10.70 | 10.80 | 10.80 | 100 | 0 | 0.0 |
10/11/2021 |
10.70
|
5,700 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 |
09/11/2021 |
10.60
|
3,500 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
08/11/2021 |
10.50
|
4,006 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
05/11/2021 |
10.20
|
10,500 | 10.30 | 10.60 | 10 | 0 | 0 | 0 |
04/11/2021 |
10.30
|
5,600 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
03/11/2021 |
10.60
|
14,403 | 11 | 11 | 10.10 | 0 | 0 | 0 |
02/11/2021 |
11
|
9,900 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
01/11/2021 |
10.80
|
10,810 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
29/10/2021 |
11.10
|
6,100 | 11.60 | 11.60 | 10.90 | 0 | 0 | 0 |
28/10/2021 |
11.60
|
12,924 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
27/10/2021 |
11.50
|
3,100 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
26/10/2021 |
11.10
|
2,900 | 10.80 | 11.30 | 10.50 | 0 | 0 | 0 |
25/10/2021 |
10.80
|
300 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
22/10/2021 |
10.90
|
9,000 | 11.70 | 11.70 | 10.40 | 0 | 0 | 0 |
21/10/2021 |
11.70
|
8,200 | 11.30 | 11.70 | 10.70 | 0 | 0 | 0 |
20/10/2021 |
11.30
|
4,400 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 |
19/10/2021 |
11.50
|
11,000 | 11 | 12.40 | 11 | 0 | 0 | 0 |
18/10/2021 |
11
|
10,100 | 11.80 | 11.80 | 10.50 | 0 | 0 | 0 |
15/10/2021 |
11.80
|
2,700 | 12 | 12 | 11.80 | 0 | 0 | 0 |
14/10/2021 |
12
|
10,000 | 12 | 12.20 | 12 | 0 | 0 | 0 |
13/10/2021 |
12
|
1,700 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
12/10/2021 |
12.20
|
700 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
11/10/2021 |
12.30
|
6,300 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
08/10/2021 |
12.60
|
8,100 | 11.80 | 12.70 | 11.90 | 0 | 0 | 0 |
07/10/2021 |
11.80
|
5,300 | 12 | 12 | 11.50 | 0 | 0 | 0 |
06/10/2021 |
12
|
3,700 | 13.40 | 13.40 | 11.20 | 0 | 0 | 0 |
05/10/2021 |
13.40
|
2,329 | 12.20 | 13.60 | 12 | 0 | 0 | 0 |
04/10/2021 |
12.20
|
2,610 | 13.20 | 13.20 | 11.70 | 0 | 0 | 0 |
01/10/2021 |
13.20
|
37,900 | 14.60 | 14.60 | 13.20 | 0 | 0 | 0 |
30/09/2021 |
14.60
|
9,019 | 13.80 | 15.70 | 14.60 | 0 | 0 | 0 |
29/09/2021 |
13.80
|
8,130 | 15.20 | 15.20 | 12 | 0 | 0 | 0 |
28/09/2021 |
15.20
|
33,020 | 13.10 | 15.20 | 11.40 | 0 | 0 | 0 |
27/09/2021 |
13.10
|
28,500 | 15 | 15.10 | 12.90 | 0 | 0 | 0 |
24/09/2021 |
15
|
4,200 | 15.60 | 17.50 | 15 | 0 | 0 | 0 |
23/09/2021 |
15.60
|
51,220 | 17.90 | 20 | 15.20 | 0 | 0 | 0 |
22/09/2021 |
17.90
|
105,834 | 15.60 | 17.90 | 15.60 | 0 | 0 | 0 |
21/09/2021 |
15.60
|
34,700 | 13.60 | 15.60 | 15.60 | 0 | 0 | 0 |
20/09/2021 |
13.60
|
26,220 | 11.90 | 13.60 | 13.60 | 0 | 0 | 0 |
17/09/2021 |
11.90
|
33,200 | 10.40 | 11.90 | 11.80 | 0 | 0 | 0 |
16/09/2021 |
10.40
|
40,349 | 9.20 | 10.40 | 10.40 | 0 | 0 | 0 |
15/09/2021 |
9.20
|
52,300 | 8.30 | 9.20 | 8.50 | 0 | 0 | 0 |
14/09/2021 |
8.30
|
16,570 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
13/09/2021 |
8
|
13,900 | 7.20 | 8.20 | 7.70 | 0 | 0 | 0 |
10/09/2021 |
7.20
|
8,000 | 7.90 | 8.20 | 7.20 | 0 | 0 | 0 |
09/09/2021 |
7.90
|
6,600 | 7.70 | 8.10 | 7 | 0 | 0 | 0 |
08/09/2021 |
7.70
|
4,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
07/09/2021 |
8
|
30,400 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
06/09/2021 |
8.30
|
23,700 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
01/09/2021 |
8.10
|
7,700 | 8 | 8.80 | 7 | 0 | 0 | 0 |
31/08/2021 |
8
|
23,900 | 8 | 9 | 7.60 | 0 | 0 | 0 |
30/08/2021 |
8
|
41,100 | 7 | 8 | 7.90 | 0 | 0 | 0 |
27/08/2021 |
7
|
9,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
26/08/2021 |
6.90
|
39,600 | 5.90 | 6.90 | 6 | 0 | 0 | 0 |
25/08/2021 |
5.90
|
3,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
24/08/2021 |
6
|
400 | 5.60 | 6.30 | 6 | 0 | 0 | 0 |
23/08/2021 |
5.60
|
11,300 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
20/08/2021 |
6.10
|
12,900 | 7.20 | 7.20 | 6.10 | 0 | 0 | 0 |
19/08/2021 |
7.20
|
700 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
18/08/2021 |
7.20
|
3,700 | 7 | 8.30 | 6.40 | 0 | 0 | 0 |
17/08/2021 |
7
|
10,900 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
16/08/2021 |
7.70
|
1,406 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
13/08/2021 |
7.80
|
34,500 | 7.70 | 8.80 | 7.60 | 0 | 0 | 0 |
12/08/2021 |
7.70
|
55,300 | 6.90 | 7.70 | 7.60 | 0 | 0 | 0 |
11/08/2021 |
6.90
|
4,600 | 6 | 6.90 | 6.50 | 0 | 0 | 0 |
10/08/2021 |
6
|
5,600 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
09/08/2021 |
5.50
|
700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
06/08/2021 |
5.30
|
1,600 | 6 | 6 | 5.20 | 0 | 0 | 0 |
05/08/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
04/08/2021 |
6
|
0 | 6.20 | 6 | 6.20 | 0 | 0 | 0 |
03/08/2021 |
6.20
|
1,300 | 5.60 | 6.20 | 5.90 | 0 | 0 | 0 |
02/08/2021 |
5.60
|
10,800 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
30/07/2021 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
29/07/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
28/07/2021 |
5
|
500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
27/07/2021 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
26/07/2021 |
5
|
1,200 | 4.40 | 5 | 4.90 | 0 | 0 | 0 |
23/07/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/07/2021 |
4.40
|
200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
21/07/2021 |
4.60
|
700 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
20/07/2021 |
5.20
|
100 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
19/07/2021 |
5.90
|
500 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
16/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
15/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/07/2021 |
5.20
|
100 | 4.60 | 5.20 | 5.20 | 0 | 0 | 0 |
12/07/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/07/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/07/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/07/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/07/2021 |
4.60
|
600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
05/07/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/07/2021 |
4.60
|
13,800 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
01/07/2021 |
5.10
|
0 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
30/06/2021 |
5
|
1,301 | 5 | 5.10 | 5 | 0 | 0 | 0 |
29/06/2021 |
5
|
7,100 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
28/06/2021 |
5.80
|
19,600 | 5.40 | 6.10 | 5.50 | 0 | 0 | 0 |
25/06/2021 |
5.40
|
3,400 | 4.70 | 5.50 | 5.30 | 0 | 0 | 0 |
24/06/2021 |
4.70
|
5,800 | 5 | 5.30 | 4.70 | 0 | 0 | 0 |