Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.10 | -1.47% | 60,400 | 0 | 0 |
6.70
7.20
6.70
|
2 tháng
(2024-09-09) |
-0.40 | -5.63% | 241,200 | 0 | 0 |
6.70
7.30
6.70
|
3 tháng
(2024-08-12) |
-0.50 | -6.94% | 303,300 | 0 | 0 |
6.70
7.30
6.70
|
6 tháng
(2024-05-13) |
-0.40 | -5.63% | 2,184,700 | 0 | 0 |
6.70
8.50
6.70
|
12 tháng
(2023-11-14) |
-0.41 | -5.81% | 4,013,599 | 0 | 0 |
6.68
8.50
6.70
|
24 tháng
(2022-11-21) |
0.63 | 10.33% | 12,803,493 | 0 | 0 |
5.64
9.63
6.70
|
36 tháng
(2021-11-24) |
-7.30 | -52.15% | 21,892,022 | -11,260 | -0.1 |
5.64
14.81
6.70
|
60 tháng
(2019-12-05) |
-0.85 | -11.30% | 34,845,758 | -11,110 | -0.1 |
4.72
15.93
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/01/2022 |
10.62
|
98,961 | 12.23 | 12.47 | 10.30 | 0 | 0 | 0 |
14/01/2022 |
12.23
|
38,500 | 11.75 | 12.23 | 11.51 | 0 | 0 | 0 |
13/01/2022 |
11.75
|
129,900 | 12.80 | 12.80 | 11.75 | 0 | 0 | 0 |
12/01/2022 |
12.80
|
124,807 | 13.28 | 13.28 | 12.47 | 0 | 0 | 0 |
11/01/2022 |
13.28
|
51,100 | 13.52 | 13.68 | 13.28 | 0 | 0 | 0 |
10/01/2022 |
13.52
|
247,800 | 13.28 | 14.08 | 13.12 | 0 | 0 | 0 |
07/01/2022 |
13.28
|
72,320 | 13.12 | 13.52 | 12.96 | 0 | 0 | 0 |
06/01/2022 |
13.12
|
76,674 | 13.12 | 13.20 | 12.96 | 0 | 0 | 0 |
05/01/2022 |
13.12
|
100,700 | 13.52 | 13.68 | 13.04 | 0 | 0 | 0 |
04/01/2022 |
13.52
|
42,700 | 13.28 | 13.60 | 13.28 | 0 | 0 | 0 |
31/12/2021 |
13.28
|
65,213 | 13.44 | 13.44 | 13.04 | 0 | 0 | 0 |
30/12/2021 |
13.44
|
57,200 | 13.04 | 13.44 | 12.96 | 0 | 0 | 0 |
29/12/2021 |
13.04
|
110,500 | 13.28 | 13.36 | 12.96 | 0 | 0 | 0 |
28/12/2021 |
13.28
|
115,007 | 13.36 | 13.68 | 13.12 | 0 | 0 | 0 |
27/12/2021 |
13.36
|
67,410 | 13.68 | 13.68 | 13.12 | 0 | 0 | 0 |
24/12/2021 |
13.68
|
73,141 | 13.84 | 13.84 | 13.52 | 0 | 0 | 0 |
23/12/2021 |
13.84
|
163,700 | 14.08 | 14.08 | 13.68 | 0 | 0 | 0 |
22/12/2021 |
14.08
|
168,820 | 14.24 | 14.49 | 13.60 | 0 | 0 | 0 |
21/12/2021 |
14.24
|
32,500 | 14.73 | 14.81 | 14.16 | 0 | 0 | 0 |
20/12/2021 |
14.73
|
223,400 | 14.81 | 16.02 | 14.49 | 0 | 0 | 0 |
17/12/2021 |
14.81
|
465,200 | 12.96 | 14.81 | 13.04 | 0 | 0 | 0 |
16/12/2021 |
12.96
|
58,900 | 13.04 | 13.04 | 12.80 | 0 | 0 | 0 |
15/12/2021 |
13.04
|
60,200 | 13.12 | 13.20 | 12.80 | 0 | 0 | 0 |
14/12/2021 |
13.12
|
53,322 | 13.20 | 13.36 | 12.96 | 0 | 0 | 0 |
13/12/2021 |
13.20
|
63,300 | 12.72 | 13.36 | 12.72 | 0 | 0 | 0 |
10/12/2021 |
12.72
|
49,600 | 13.04 | 13.04 | 12.55 | 0 | 0 | 0 |
09/12/2021 |
13.04
|
48,600 | 12.88 | 13.04 | 12.72 | 0 | 0 | 0 |
08/12/2021 |
12.88
|
33,510 | 12.96 | 13.44 | 12.88 | 0 | 0 | 0 |
07/12/2021 |
12.96
|
55,400 | 12.80 | 13.20 | 12.55 | 0 | 0 | 0 |
06/12/2021 |
12.80
|
164,200 | 12.96 | 13.28 | 12.15 | 0 | 0 | 0 |
03/12/2021 |
12.96
|
107,911 | 13.92 | 13.92 | 12.96 | 0 | 0 | 0 |
02/12/2021 |
13.92
|
75,000 | 14.16 | 14.16 | 13.52 | 0 | 0 | 0 |
01/12/2021 |
14.16
|
86,150 | 14.16 | 14.41 | 14.00 | 0 | 0 | 0 |
30/11/2021 |
14.16
|
148,931 | 13.52 | 14.89 | 13.84 | 0 | 0 | 0 |
29/11/2021 |
13.52
|
161,077 | 13.76 | 13.76 | 12.80 | 0 | 0 | 0 |
26/11/2021 |
13.76
|
126,700 | 13.92 | 14.24 | 13.52 | 0 | 0 | 0 |
25/11/2021 |
13.92
|
130,011 | 14.00 | 14.33 | 13.76 | 0 | 0 | 0 |
24/11/2021 |
14.00
|
113,591 | 13.76 | 14.33 | 13.76 | 0 | 0 | 0 |
23/11/2021 |
13.76
|
103,700 | 12.80 | 14.24 | 12.64 | 0 | 0 | 0 |
22/11/2021 |
12.80
|
260,257 | 14.16 | 14.16 | 12.64 | 0 | 0 | 0 |
19/11/2021 |
14.16
|
334,700 | 15.13 | 15.45 | 13.68 | 0 | 0 | 0 |
18/11/2021 |
15.13
|
260,500 | 14.89 | 15.21 | 14.33 | 0 | 0 | 0 |
17/11/2021 |
14.89
|
268,524 | 15.93 | 15.93 | 14.89 | 0 | 0 | 0 |
16/11/2021 |
15.93
|
268,936 | 15.69 | 17.14 | 14.65 | 0 | 0 | 0 |
15/11/2021 |
15.69
|
489,700 | 14.16 | 15.77 | 13.68 | 0 | 0 | 0 |
12/11/2021 |
14.16
|
789,595 | 14.41 | 14.89 | 13.04 | 0 | 0 | 0 |
11/11/2021 |
14.41
|
581,100 | 14.00 | 15.93 | 13.68 | 0 | 0 | 0 |
10/11/2021 |
14.00
|
229,388 | 12.39 | 14.00 | 13.28 | 0 | 0 | 0 |
09/11/2021 |
12.39
|
579,200 | 11.03 | 12.39 | 11.11 | 0 | 0 | 0 |
08/11/2021 |
11.03
|
124,205 | 10.30 | 11.03 | 10.22 | 0 | 0 | 0 |
05/11/2021 |
10.30
|
28,238 | 10.38 | 10.46 | 10.22 | 0 | 0 | 0 |
04/11/2021 |
10.38
|
44,240 | 10.38 | 10.46 | 10.06 | 0 | 0 | 0 |
03/11/2021 |
10.38
|
115,100 | 10.86 | 11.03 | 10.38 | 0 | 0 | 0 |
02/11/2021 |
10.86
|
70,156 | 10.70 | 10.86 | 10.70 | 0 | 0 | 0 |
01/11/2021 |
10.70
|
111,344 | 11.03 | 11.11 | 10.62 | 0 | 0 | 0 |
29/10/2021 |
11.03
|
186,119 | 9.82 | 11.03 | 9.74 | 0 | 0 | 0 |
28/10/2021 |
9.82
|
35,400 | 9.98 | 9.98 | 9.66 | 0 | 0 | 0 |
27/10/2021 |
9.98
|
14,200 | 9.90 | 10.06 | 9.74 | 0 | 0 | 0 |
26/10/2021 |
9.90
|
16,400 | 9.98 | 10.06 | 9.66 | 0 | 0 | 0 |
25/10/2021 |
9.98
|
75,700 | 9.58 | 10.06 | 9.58 | 0 | 0 | 0 |
22/10/2021 |
9.58
|
62,000 | 9.50 | 9.58 | 9.42 | 0 | 0 | 0 |
21/10/2021 |
9.50
|
12,100 | 9.58 | 9.58 | 9.34 | 0 | 0 | 0 |
20/10/2021 |
9.58
|
2,700 | 9.42 | 9.58 | 9.42 | 0 | 0 | 0 |
19/10/2021 |
9.42
|
10,500 | 9.42 | 9.58 | 9.34 | 0 | 0 | 0 |
18/10/2021 |
9.42
|
23,400 | 9.58 | 9.58 | 9.34 | 0 | 0 | 0 |
15/10/2021 |
9.58
|
7,900 | 9.50 | 9.58 | 9.34 | 0 | 0 | 0 |
14/10/2021 |
9.50
|
33,200 | 9.50 | 9.66 | 9.34 | 0 | 0 | 0 |
13/10/2021 |
9.50
|
11,200 | 9.34 | 9.66 | 9.26 | 0 | 0 | 0 |
12/10/2021 |
9.34
|
9,100 | 9.42 | 9.42 | 9.09 | 0 | 0 | 0 |
11/10/2021 |
9.42
|
52,700 | 9.66 | 9.66 | 9.09 | 0 | 0 | 0 |
08/10/2021 |
9.66
|
27,000 | 9.50 | 9.90 | 9.34 | 0 | 0 | 0 |
07/10/2021 |
9.50
|
24,900 | 9.66 | 9.66 | 9.50 | 0 | 0 | 0 |
06/10/2021 |
9.66
|
19,700 | 9.66 | 10.06 | 9.50 | 0 | 0 | 0 |
05/10/2021 |
9.66
|
7,300 | 9.74 | 10.14 | 9.58 | 0 | 0 | 0 |
04/10/2021 |
9.74
|
35,800 | 9.98 | 10.14 | 9.50 | 0 | 0 | 0 |
01/10/2021 |
9.98
|
41,413 | 9.82 | 10.22 | 9.66 | 0 | 0 | 0 |
30/09/2021 |
9.82
|
35,700 | 9.66 | 9.90 | 9.66 | 0 | 0 | 0 |
29/09/2021 |
9.66
|
23,600 | 9.82 | 9.90 | 8.93 | 0 | 0 | 0 |
28/09/2021 |
9.82
|
18,400 | 9.42 | 9.90 | 9.26 | 0 | 0 | 0 |
27/09/2021 |
9.42
|
16,881 | 10.14 | 10.14 | 9.42 | 0 | 0 | 0 |
24/09/2021 |
10.14
|
75,330 | 9.58 | 10.38 | 9.42 | 0 | 0 | 0 |
23/09/2021 |
9.58
|
60,700 | 9.26 | 9.66 | 9.09 | 0 | 0 | 0 |
22/09/2021 |
9.26
|
18,900 | 9.26 | 9.34 | 9.01 | 0 | 0 | 0 |
21/09/2021 |
9.26
|
7,800 | 9.26 | 9.58 | 9.01 | 0 | 0 | 0 |
20/09/2021 |
9.26
|
52,400 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
17/09/2021 |
9.26
|
22,700 | 9.09 | 9.50 | 8.93 | 0 | 0 | 0 |
16/09/2021 |
9.09
|
36,113 | 8.77 | 9.17 | 8.85 | 0 | 0 | 0 |
15/09/2021 |
8.77
|
8,200 | 8.85 | 8.85 | 8.77 | 0 | 0 | 0 |
14/09/2021 |
8.85
|
7,900 | 8.77 | 8.93 | 8.69 | 0 | 0 | 0 |
13/09/2021 |
8.77
|
7,800 | 8.69 | 8.85 | 8.69 | 0 | 0 | 0 |
10/09/2021 |
8.69
|
2,600 | 9.01 | 9.01 | 8.61 | 0 | 0 | 0 |
09/09/2021 |
9.01
|
400 | 9.01 | 9.01 | 8.61 | 0 | 0 | 0 |
08/09/2021 |
9.01
|
3,469 | 8.85 | 9.01 | 8.77 | 0 | 0 | 0 |
07/09/2021 |
8.85
|
18,451 | 9.01 | 9.01 | 8.85 | 0 | 0 | 0 |
06/09/2021 |
9.01
|
23,100 | 8.85 | 9.17 | 8.69 | 0 | 0 | 0 |
01/09/2021 |
8.85
|
5,000 | 8.77 | 8.85 | 8.61 | 0 | 0 | 0 |
31/08/2021 |
8.77
|
24,740 | 8.77 | 8.77 | 8.53 | 0 | 0 | 0 |
30/08/2021 |
8.77
|
14,410 | 8.69 | 8.77 | 8.45 | 0 | 0 | 0 |
27/08/2021 |
8.69
|
22,800 | 8.53 | 8.69 | 8.29 | 0 | 0 | 0 |
26/08/2021 |
8.53
|
10,100 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 |