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) |
-0.20 | -3.92% | 144,700 | -300 | -0.0 |
4.70
5.10
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 372,100 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-24) |
-0.70 | -12.50% | 574,500 | -1,900 | -0.0 |
4.70
5.70
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,687,100 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-26) |
-2.10 | -30% | 7,926,600 | -900 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-10-03) |
-2.50 | -33.78% | 20,697,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-06) |
-6.40 | -56.64% | 48,128,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-17) |
2.90 | 145% | 99,802,364 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
16.50
|
216,695 | 16.60 | 16.80 | 15.60 | 0 | 0 | 0 |
26/11/2021 |
16.60
|
228,900 | 17.20 | 17.20 | 16.50 | 1,200 | 0 | 0.0 |
25/11/2021 |
17.20
|
412,705 | 16.70 | 17.80 | 16.40 | 3,000 | 0 | 0.0 |
24/11/2021 |
16.70
|
289,920 | 16.10 | 17.30 | 16.20 | 100 | 0 | 0.0 |
23/11/2021 |
16.10
|
176,515 | 15.60 | 16.20 | 14.60 | 0 | 1,000 | -0.0 |
22/11/2021 |
15.60
|
431,122 | 16.60 | 17 | 15.50 | 0 | 0 | 0 |
19/11/2021 |
16.60
|
605,874 | 16.50 | 18.10 | 16 | 0 | 800 | -0.0 |
18/11/2021 |
16.50
|
541,262 | 15 | 16.50 | 15.10 | 1,000 | 0 | 0.0 |
17/11/2021 |
15
|
475,132 | 14.70 | 15.40 | 13.90 | 0 | 0 | 0 |
16/11/2021 |
14.70
|
393,534 | 15 | 15 | 14.60 | 0 | 0 | 0 |
15/11/2021 |
15
|
666,102 | 13.70 | 15 | 13.70 | 0 | 1,000 | -0.0 |
12/11/2021 |
13.70
|
812,520 | 12.50 | 13.70 | 12.30 | 800 | 5,900 | -0.1 |
11/11/2021 |
12.50
|
329,500 | 12.60 | 12.70 | 12.20 | 0 | 0 | 0 |
10/11/2021 |
12.60
|
232,130 | 12.50 | 12.80 | 12.30 | 500 | 0 | 0.0 |
09/11/2021 |
12.50
|
310,640 | 12.60 | 12.70 | 12.30 | 1,200 | 500 | 0.0 |
08/11/2021 |
12.60
|
558,298 | 12.20 | 12.90 | 12.30 | 0 | 4,000 | -0.1 |
05/11/2021 |
12.20
|
254,020 | 12.20 | 12.40 | 12 | 0 | 0 | 0 |
04/11/2021 |
12.20
|
412,080 | 11.70 | 12.80 | 11.50 | 0 | 0 | 0 |
03/11/2021 |
11.70
|
325,110 | 12.40 | 12.80 | 11.70 | 0 | 0 | 0 |
02/11/2021 |
12.40
|
438,150 | 12.40 | 13 | 12.20 | 0 | 0 | 0 |
01/11/2021 |
12.40
|
714,180 | 11.30 | 12.40 | 11.30 | 0 | 0 | 0 |
29/10/2021 |
11.30
|
127,362 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
28/10/2021 |
11.40
|
332,700 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
27/10/2021 |
11.40
|
248,700 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
26/10/2021 |
11.10
|
185,700 | 11 | 11.30 | 10.90 | 0 | 0 | 0 |
25/10/2021 |
11
|
198,400 | 11.10 | 11.20 | 11 | 1,000 | 0 | 0.0 |
22/10/2021 |
11.10
|
228,000 | 11.20 | 11.50 | 11 | 0 | 0 | 0 |
21/10/2021 |
11.20
|
312,900 | 11.30 | 11.40 | 10.90 | 0 | 0 | 0 |
20/10/2021 |
11.30
|
147,000 | 11.30 | 11.40 | 11.10 | 0 | 15,000 | -0.2 |
19/10/2021 |
11.30
|
326,200 | 11.60 | 11.70 | 11.10 | 0 | 0 | 0 |
18/10/2021 |
11.60
|
237,100 | 11.50 | 12 | 11.30 | 0 | 0 | 0 |
15/10/2021 |
11.50
|
148,600 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |
14/10/2021 |
11.50
|
324,700 | 11.10 | 11.70 | 10.90 | 0 | 0 | 0 |
13/10/2021 |
11.10
|
84,500 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
12/10/2021 |
11.20
|
116,900 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
11/10/2021 |
11.20
|
203,600 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
08/10/2021 |
11.20
|
241,300 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |
07/10/2021 |
11.30
|
154,400 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |
06/10/2021 |
11.30
|
97,800 | 11.40 | 11.40 | 11 | 500 | 0 | 0.0 |
05/10/2021 |
11.40
|
180,900 | 10.80 | 11.50 | 10.80 | 0 | 0 | 0 |
04/10/2021 |
10.80
|
206,006 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
01/10/2021 |
10.80
|
132,522 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
30/09/2021 |
10.90
|
143,500 | 10.90 | 11.30 | 10.80 | 0 | 0 | 0 |
29/09/2021 |
10.90
|
81,526 | 11.10 | 11.40 | 10.80 | 0 | 0 | 0 |
28/09/2021 |
11.10
|
254,828 | 10.90 | 11.20 | 10.10 | 0 | 0 | 0 |
27/09/2021 |
10.90
|
364,029 | 12.10 | 12.10 | 10.90 | 0 | 0 | 0 |
24/09/2021 |
12.10
|
357,200 | 12.10 | 12.40 | 12 | 0 | 0 | 0 |
23/09/2021 |
12.10
|
271,490 | 12.70 | 13 | 12.10 | 0 | 100 | -0.0 |
22/09/2021 |
12.70
|
513,347 | 11.80 | 12.80 | 11.60 | 0 | 0 | 0 |
21/09/2021 |
11.80
|
412,000 | 12.10 | 12.10 | 10.90 | 5,000 | 0 | 0.1 |
20/09/2021 |
12.10
|
390,730 | 12 | 12.60 | 11.90 | 3,000 | 0 | 0.0 |
17/09/2021 |
12
|
409,190 | 11.50 | 12.30 | 11.30 | 0 | 0 | 0 |
16/09/2021 |
11.50
|
279,080 | 11.50 | 11.50 | 11 | 2,000 | 0 | 0.0 |
15/09/2021 |
11.50
|
325,500 | 12.10 | 12.10 | 10.90 | 500 | 0 | 0.0 |
14/09/2021 |
12.10
|
433,235 | 11.80 | 12.90 | 11.60 | 0 | 3,000 | -0.0 |
13/09/2021 |
11.80
|
721,200 | 10.80 | 11.80 | 10.80 | 0 | 5,000 | 0 |
10/09/2021 |
10.80
|
215,340 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
09/09/2021 |
10.80
|
193,835 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
08/09/2021 |
10.90
|
255,810 | 10.90 | 11.30 | 10.40 | 0 | 0 | 0 |
07/09/2021 |
10.90
|
395,775 | 10.70 | 11.40 | 10.90 | 0 | 0 | 0 |
06/09/2021 |
10.70
|
315,200 | 10.40 | 10.90 | 10.30 | 3,000 | 0 | 0.0 |
01/09/2021 |
10.40
|
254,700 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
31/08/2021 |
10.50
|
241,100 | 10.80 | 10.80 | 10.40 | 0 | 1,200 | -0.0 |
30/08/2021 |
10.80
|
295,627 | 10.70 | 11.10 | 10.50 | 2,000 | 0 | 0.0 |
27/08/2021 |
10.70
|
359,946 | 10 | 10.70 | 9.50 | 0 | 2,000 | -0.0 |
26/08/2021 |
10
|
449,900 | 10.40 | 10.80 | 10 | 0 | 0 | 0 |
25/08/2021 |
10.40
|
291,300 | 11.10 | 11.10 | 10 | 0 | 0 | 0 |
24/08/2021 |
11.10
|
783,320 | 11 | 12.10 | 10.60 | 15,000 | 0 | 0.2 |
23/08/2021 |
11
|
530,381 | 10 | 11 | 9.80 | 1,000 | 2,500 | -0.0 |
20/08/2021 |
10
|
738,400 | 9.90 | 10.30 | 9.50 | 200 | 0 | 0.0 |
19/08/2021 |
9.90
|
614,100 | 9 | 9.90 | 9 | 2,000 | 0 | 0.0 |
18/08/2021 |
9
|
522,000 | 8.80 | 9.10 | 8.60 | 4,500 | 0 | 0.0 |
17/08/2021 |
8.80
|
246,100 | 9.10 | 9.40 | 8.60 | 1,700 | 0 | 0.0 |
16/08/2021 |
9.10
|
448,700 | 8.40 | 9.10 | 8.60 | 500 | 0 | 0.0 |
13/08/2021 |
8.40
|
378,140 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
12/08/2021 |
8
|
201,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
11/08/2021 |
8
|
242,310 | 8 | 8 | 7.80 | 0 | 0 | 0 |
10/08/2021 |
8
|
115,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
09/08/2021 |
8
|
246,604 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
06/08/2021 |
7.90
|
148,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
05/08/2021 |
8.20
|
124,700 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
04/08/2021 |
8.10
|
460,900 | 7.40 | 8.10 | 7.30 | 0 | 0 | 0 |
03/08/2021 |
7.40
|
106,900 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
02/08/2021 |
7.20
|
66,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
30/07/2021 |
7.20
|
169,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
29/07/2021 |
7.30
|
57,600 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
28/07/2021 |
7.10
|
81,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
27/07/2021 |
7.20
|
88,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
26/07/2021 |
7
|
25,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
23/07/2021 |
7
|
83,400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
22/07/2021 |
7.20
|
107,200 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
21/07/2021 |
7.20
|
31,100 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
20/07/2021 |
7.10
|
62,500 | 6.80 | 7.10 | 6.40 | 0 | 0 | 0 |
19/07/2021 |
6.80
|
162,600 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
16/07/2021 |
7.30
|
59,000 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
15/07/2021 |
7.50
|
54,700 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
14/07/2021 |
7.30
|
27,000 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
13/07/2021 |
7.30
|
97,210 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
12/07/2021 |
6.90
|
186,100 | 7.60 | 7.90 | 6.90 | 0 | 0 | 0 |
09/07/2021 |
7.60
|
106,911 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |