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) |
0.11 | 1% | 19,100 | -600 | -0.0 |
10.50
11.20
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,200 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-21) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-25) |
1.92 | 21.63% | 508,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,500 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-30) |
4.53 | 72.16% | 3,343,100 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-05) |
4.49 | 71.28% | 13,305,500 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-16) |
6.21 | 135.09% | 24,226,560 | -84,451 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2021 |
7.99
|
30,200 | 8.06 | 8.33 | 7.76 | 0 | 0 | 0 |
23/11/2021 |
8.06
|
79,300 | 8.10 | 8.10 | 7.58 | 0 | 49,900 | -0.5 |
22/11/2021 |
8.10
|
62,800 | 8.67 | 8.98 | 8.10 | 200 | 0 | 0.0 |
19/11/2021 |
8.67
|
117,600 | 8.44 | 8.82 | 8.37 | 300 | 0 | 0.0 |
18/11/2021 |
8.44
|
124,600 | 8.37 | 8.59 | 7.91 | 700 | 0 | 0.0 |
17/11/2021 |
8.37
|
88,100 | 8.25 | 8.52 | 7.99 | 0 | 100 | -0.0 |
16/11/2021 |
8.25
|
130,400 | 8.82 | 8.82 | 8.21 | 1,800 | 0 | 0.0 |
15/11/2021 |
8.82
|
214,600 | 8.59 | 9.17 | 8.59 | 0 | 2,200 | -0.0 |
12/11/2021 |
8.59
|
137,500 | 8.06 | 8.59 | 8.14 | 100 | 0 | 0.0 |
11/11/2021 |
8.06
|
220,000 | 7.56 | 8.06 | 7.83 | 48,900 | 0 | 0.5 |
10/11/2021 |
7.56
|
85,700 | 7.07 | 7.56 | 7.00 | 0 | 0 | 0 |
09/11/2021 |
7.07
|
20,200 | 7.13 | 7.19 | 6.85 | 0 | 0 | 0 |
08/11/2021 |
7.13
|
46,100 | 7.00 | 7.15 | 6.99 | 0 | 0 | 0 |
05/11/2021 |
7.00
|
76,500 | 7.00 | 7.00 | 6.85 | 2,700 | 0 | 0.0 |
04/11/2021 |
7.00
|
17,600 | 7.00 | 7.04 | 6.73 | 0 | 0 | 0 |
03/11/2021 |
7.00
|
70,800 | 7.18 | 7.19 | 6.93 | 0 | 0 | 0 |
02/11/2021 |
7.18
|
40,100 | 7.15 | 7.23 | 7.01 | 0 | 0 | 0 |
01/11/2021 |
7.15
|
76,100 | 6.90 | 7.23 | 7.07 | 0 | 0 | 0 |
29/10/2021 |
6.90
|
84,500 | 6.88 | 6.97 | 6.78 | 0 | 0 | 0 |
28/10/2021 |
6.88
|
54,000 | 6.66 | 7.00 | 6.70 | 0 | 0 | 0 |
27/10/2021 |
6.66
|
61,400 | 6.69 | 6.77 | 6.54 | 0 | 0 | 0 |
26/10/2021 |
6.69
|
23,200 | 6.69 | 6.69 | 6.54 | 0 | 0 | 0 |
25/10/2021 |
6.69
|
33,600 | 6.67 | 6.92 | 6.62 | 0 | 0 | 0 |
22/10/2021 |
6.67
|
18,200 | 6.75 | 6.75 | 6.47 | 0 | 0 | 0 |
21/10/2021 |
6.75
|
32,300 | 6.76 | 6.85 | 6.64 | 0 | 0 | 0 |
20/10/2021 |
6.76
|
18,300 | 6.78 | 6.79 | 6.70 | 0 | 0 | 0 |
19/10/2021 |
6.78
|
66,000 | 6.71 | 6.85 | 6.72 | 0 | 0 | 0 |
18/10/2021 |
6.71
|
55,500 | 6.43 | 6.75 | 6.43 | 2,200 | 0 | 0.0 |
15/10/2021 |
6.43
|
25,100 | 6.38 | 6.47 | 6.37 | 0 | 0 | 0 |
14/10/2021 |
6.38
|
17,200 | 6.38 | 6.43 | 6.35 | 0 | 0 | 0 |
13/10/2021 |
6.38
|
15,000 | 6.35 | 6.40 | 6.32 | 100 | 0 | 0.0 |
12/10/2021 |
6.35
|
29,800 | 6.37 | 6.39 | 6.31 | 0 | 0 | 0 |
11/10/2021 |
6.37
|
43,000 | 6.29 | 6.40 | 6.30 | 0 | 0 | 0 |
08/10/2021 |
6.29
|
29,500 | 6.24 | 6.31 | 6.20 | 0 | 0 | 0 |
07/10/2021 |
6.24
|
21,200 | 6.28 | 6.31 | 6.11 | 0 | 0 | 0 |
06/10/2021 |
6.28
|
63,200 | 6.31 | 6.39 | 6.08 | 0 | 0 | 0 |
05/10/2021 |
6.31
|
18,600 | 6.31 | 6.31 | 6.24 | 0 | 0 | 0 |
04/10/2021 |
6.31
|
48,900 | 6.33 | 6.50 | 6.24 | 0 | 0 | 0 |
01/10/2021 |
6.33
|
3,500 | 6.47 | 6.47 | 6.32 | 0 | 0 | 0 |
30/09/2021 |
6.47
|
18,900 | 6.23 | 6.54 | 6.23 | 0 | 0 | 0 |
29/09/2021 |
6.23
|
35,000 | 6.24 | 6.24 | 6.12 | 0 | 0 | 0 |
28/09/2021 |
6.24
|
38,900 | 6.29 | 6.29 | 5.93 | 0 | 0 | 0 |
27/09/2021 |
6.29
|
83,500 | 6.76 | 6.76 | 6.29 | 0 | 0 | 0 |
24/09/2021 |
6.76
|
48,900 | 6.82 | 6.82 | 6.39 | 100 | 0 | 0.0 |
23/09/2021 |
6.82
|
87,500 | 7.15 | 7.45 | 6.82 | 0 | 0 | 0 |
22/09/2021 |
7.15
|
144,800 | 6.85 | 7.32 | 6.39 | 0 | 0 | 0 |
21/09/2021 |
6.85
|
87,500 | 6.85 | 7.00 | 6.37 | 0 | 0 | 0 |
20/09/2021 |
6.85
|
82,400 | 7.15 | 7.15 | 6.85 | 0 | 0 | 0 |
17/09/2021 |
7.15
|
405,900 | 6.88 | 7.35 | 6.69 | 0 | 0 | 0 |
16/09/2021 |
6.88
|
66,800 | 6.43 | 6.88 | 6.88 | 0 | 0 | 0 |
15/09/2021 |
6.43
|
69,300 | 6.01 | 6.43 | 6.43 | 0 | 0 | 0 |
14/09/2021 |
6.01
|
365,800 | 5.62 | 6.01 | 5.61 | 0 | 0 | 0 |
13/09/2021 |
5.62
|
33,300 | 5.61 | 5.63 | 5.44 | 0 | 0 | 0 |
10/09/2021 |
5.61
|
9,800 | 5.41 | 5.70 | 5.34 | 0 | 0 | 0 |
09/09/2021 |
5.41
|
13,400 | 5.55 | 5.70 | 5.32 | 0 | 0 | 0 |
08/09/2021 |
5.55
|
3,300 | 5.63 | 5.63 | 5.25 | 0 | 0 | 0 |
07/09/2021 |
5.63
|
30,400 | 5.92 | 5.92 | 5.52 | 0 | 0 | 0 |
06/09/2021 |
5.92
|
95,700 | 5.61 | 5.93 | 5.61 | 0 | 200 | -0.0 |
01/09/2021 |
5.61
|
73,700 | 5.40 | 5.63 | 5.32 | 0 | 0 | 0 |
31/08/2021 |
5.40
|
22,300 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 |
30/08/2021 |
5.40
|
29,700 | 5.19 | 5.40 | 5.17 | 0 | 0 | 0 |
27/08/2021 |
5.19
|
10,400 | 5.14 | 5.22 | 5.10 | 0 | 0 | 0 |
26/08/2021 |
5.14
|
21,800 | 5.36 | 5.38 | 5.14 | 0 | 0 | 0 |
25/08/2021 |
5.36
|
1,100 | 5.37 | 5.43 | 5.36 | 0 | 0 | 0 |
24/08/2021 |
5.37
|
19,300 | 5.09 | 5.40 | 5.10 | 100 | 0 | 0.0 |
23/08/2021 |
5.09
|
33,500 | 5.10 | 5.25 | 5.09 | 100 | 0 | 0.0 |
20/08/2021 |
5.10
|
134,000 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 |
19/08/2021 |
5.39
|
19,000 | 5.55 | 5.59 | 5.39 | 0 | 0 | 0 |
18/08/2021 |
5.55
|
18,900 | 5.61 | 5.68 | 5.48 | 0 | 0 | 0 |
17/08/2021 |
5.61
|
8,400 | 5.55 | 5.63 | 5.32 | 0 | 0 | 0 |
16/08/2021 |
5.55
|
7,200 | 5.48 | 5.55 | 5.54 | 0 | 900 | -0.0 |
13/08/2021 |
5.48
|
9,700 | 5.47 | 5.57 | 5.48 | 0 | 500 | 0 |
12/08/2021 |
5.47
|
24,200 | 5.23 | 5.48 | 5.29 | 0 | 0 | 0 |
11/08/2021 |
5.23
|
14,600 | 5.23 | 5.25 | 5.23 | 0 | 0 | 0 |
10/08/2021 |
5.23
|
17,600 | 5.22 | 5.24 | 5.22 | 0 | 0 | 0 |
09/08/2021 |
5.22
|
7,000 | 5.21 | 5.24 | 5.10 | 0 | 0 | 0 |
06/08/2021 |
5.21
|
13,000 | 5.13 | 5.23 | 5.07 | 0 | 0 | 0 |
05/08/2021 |
5.13
|
13,900 | 5.13 | 5.14 | 5.02 | 0 | 0 | 0 |
04/08/2021 |
5.13
|
15,600 | 5.18 | 5.19 | 4.98 | 0 | 0 | 0 |
03/08/2021 |
5.18
|
4,200 | 5.10 | 5.21 | 5.13 | 0 | 0 | 0 |
02/08/2021 |
5.10
|
14,600 | 5.02 | 5.25 | 5.01 | 0 | 0 | 0 |
30/07/2021 |
5.02
|
26,300 | 5.20 | 5.20 | 4.98 | 0 | 0 | 0 |
29/07/2021 |
5.20
|
2,600 | 5.20 | 5.31 | 5.10 | 0 | 0 | 0 |
28/07/2021 |
5.20
|
2,800 | 5.18 | 5.22 | 5.02 | 0 | 0 | 0 |
27/07/2021 |
5.18
|
14,400 | 5.13 | 5.18 | 5.17 | 0 | 0 | 0 |
26/07/2021 |
5.13
|
3,500 | 5.10 | 5.13 | 5.07 | 0 | 0 | 0 |
23/07/2021 |
5.10
|
9,100 | 5.11 | 5.12 | 5.10 | 0 | 0 | 0 |
22/07/2021 |
5.11
|
5,200 | 5.17 | 5.24 | 5.11 | 0 | 0 | 0 |
21/07/2021 |
5.17
|
3,700 | 5.02 | 5.25 | 5.17 | 0 | 0 | 0 |
20/07/2021 |
5.02
|
6,000 | 5.00 | 5.10 | 4.97 | 0 | 0 | 0 |
19/07/2021 |
5.00
|
7,200 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 |
16/07/2021 |
5.36
|
6,200 | 5.37 | 5.38 | 5.21 | 0 | 0 | 0 |
15/07/2021 |
5.37
|
2,000 | 5.38 | 5.54 | 5.37 | 0 | 0 | 0 |
14/07/2021 |
5.38
|
7,700 | 5.07 | 5.39 | 5.07 | 0 | 200 | -0.0 |
13/07/2021 |
5.07
|
39,800 | 5.03 | 5.07 | 5.03 | 0 | 0 | 0 |
12/07/2021 |
5.03
|
16,300 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
09/07/2021 |
5.40
|
4,700 | 5.48 | 5.48 | 5.32 | 0 | 0 | 0 |
08/07/2021 |
5.48
|
9,600 | 5.32 | 5.48 | 5.33 | 0 | 0 | 0 |
07/07/2021 |
5.32
|
7,100 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 |
06/07/2021 |
5.40
|
14,400 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 |