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) |
-0.40 | -3.64% | 16,200 | 0 | 0 |
9.70
11
10.60
|
2 tháng
(2024-07-22) |
0.50 | 4.95% | 46,600 | -91 | -0.0 |
9.50
11
10.60
|
3 tháng
(2024-06-21) |
-0.50 | -4.50% | 123,400 | -391 | -0.0 |
9.50
12
10.60
|
6 tháng
(2024-03-25) |
0 | 0% | 270,301 | -391 | -0.0 |
9.50
13.30
10.60
|
12 tháng
(2023-09-28) |
0.10 | 0.95% | 571,625 | -391 | -0.0 |
9.10
14.20
10.60
|
24 tháng
(2022-09-30) |
-6.10 | -36.53% | 1,018,381 | -391 | -0.0 |
9.10
18.60
10.60
|
36 tháng
(2021-10-05) |
-8.40 | -44.21% | 1,631,525 | -391 | -0.0 |
9.10
21.70
10.60
|
60 tháng
(2019-10-16) |
-5.19 | -32.88% | 27,397,768 | -695 | -0.0 |
9.10
24.20
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/06/2021 |
18.40
|
140,400 | 17.10 | 18.50 | 16.70 | 0 | 0 | 0 |
02/06/2021 |
17.10
|
157,700 | 16.10 | 17.20 | 15.80 | 0 | 0 | 0 |
01/06/2021 |
16.10
|
134,760 | 14.50 | 16.10 | 14 | 0 | 0 | 0 |
31/05/2021 |
14.50
|
118,000 | 13 | 14.60 | 12.70 | 0 | 0 | 0 |
28/05/2021 |
13
|
45,700 | 12 | 13 | 12.40 | 0 | 0 | 0 |
27/05/2021 |
12
|
65,212 | 12.20 | 13 | 12 | 0 | 0 | 0 |
26/05/2021 |
12.20
|
18,600 | 12.50 | 12.70 | 12.20 | 0 | 0 | 0 |
25/05/2021 |
12.50
|
17,800 | 12.60 | 12.90 | 12.20 | 0 | 0 | 0 |
24/05/2021 |
12.60
|
3,200 | 12.20 | 13 | 12.60 | 0 | 0 | 0 |
21/05/2021 |
12.20
|
2,010 | 12 | 12.20 | 12 | 0 | 0 | 0 |
20/05/2021 |
12
|
16,200 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
19/05/2021 |
12.50
|
21,300 | 12.20 | 12.50 | 12.40 | 0 | 0 | 0 |
18/05/2021 |
12.20
|
45,500 | 12.10 | 12.30 | 11.80 | 0 | 0 | 0 |
17/05/2021 |
12.10
|
17,800 | 11.90 | 12.10 | 11.80 | 0 | 0 | 0 |
14/05/2021 |
11.90
|
16,400 | 12.10 | 12.20 | 11.60 | 0 | 0 | 0 |
13/05/2021 |
12.10
|
34,200 | 11.80 | 12.20 | 12 | 0 | 0 | 0 |
12/05/2021 |
11.80
|
1,300 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
11/05/2021 |
12.10
|
10,100 | 12 | 12.10 | 11.60 | 0 | 0 | 0 |
10/05/2021 |
12
|
61,300 | 12 | 12.10 | 11.50 | 0 | 0 | 0 |
07/05/2021 |
12
|
66,200 | 12.60 | 12.80 | 11.80 | 0 | 0 | 0 |
06/05/2021 |
12.60
|
15,100 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
05/05/2021 |
12.80
|
34,900 | 13 | 13.40 | 12.50 | 0 | 0 | 0 |
04/05/2021 |
13
|
15,600 | 13 | 13.30 | 13 | 0 | 0 | 0 |
29/04/2021 |
13
|
7,300 | 13 | 13 | 12.80 | 0 | 0 | 0 |
28/04/2021 |
13
|
21,300 | 13 | 13.50 | 12 | 0 | 0 | 0 |
27/04/2021 |
13
|
12,200 | 13 | 13.50 | 12 | 0 | 0 | 0 |
26/04/2021 |
13
|
14,000 | 13.90 | 13.90 | 12.90 | 0 | 0 | 0 |
23/04/2021 |
13.90
|
100 | 13 | 13.90 | 13.90 | 0 | 0 | 0 |
22/04/2021 |
13
|
35,200 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
20/04/2021 |
13.50
|
13,500 | 13.50 | 14 | 13.40 | 0 | 0 | 0 |
19/04/2021 |
13.50
|
2,400 | 13.90 | 14.50 | 13.40 | 0 | 0 | 0 |
16/04/2021 |
13.90
|
19,100 | 13.80 | 13.90 | 13.20 | 0 | 0 | 0 |
15/04/2021 |
13.80
|
16,500 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
14/04/2021 |
14.20
|
17,300 | 13.90 | 14.30 | 13.80 | 0 | 0 | 0 |
13/04/2021 |
13.90
|
73,900 | 14.70 | 14.70 | 13.50 | 0 | 0 | 0 |
12/04/2021 |
14.70
|
27,890 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
09/04/2021 |
14.60
|
35,400 | 14.30 | 15.50 | 14.10 | 0 | 0 | 0 |
08/04/2021 |
14.30
|
34,900 | 14.10 | 14.40 | 14.10 | 0 | 0 | 0 |
07/04/2021 |
14.10
|
31,900 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
06/04/2021 |
14.20
|
29,500 | 14.20 | 14.30 | 13.80 | 0 | 0 | 0 |
05/04/2021 |
14.20
|
28,600 | 14.60 | 14.60 | 14.10 | 0 | 0 | 0 |
02/04/2021 |
14.60
|
17,300 | 14.60 | 14.70 | 14.10 | 0 | 0 | 0 |
01/04/2021 |
14.60
|
56,100 | 14.20 | 14.60 | 14 | 0 | 0 | 0 |
31/03/2021 |
14.20
|
45,200 | 14.30 | 14.40 | 13.90 | 0 | 0 | 0 |
30/03/2021 |
14.30
|
55,431 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
29/03/2021 |
14.30
|
42,401 | 14.10 | 14.90 | 14 | 0 | 0 | 0 |
26/03/2021 |
14.10
|
70,700 | 14.20 | 14.20 | 13.40 | 0 | 0 | 0 |
25/03/2021 |
14.20
|
90,600 | 14 | 15 | 13.10 | 0 | 0 | 0 |
24/03/2021 |
14
|
80,922 | 15 | 15 | 13.90 | 0 | 0 | 0 |
23/03/2021 |
15
|
115,300 | 15.60 | 15.90 | 14.80 | 0 | 0 | 0 |
22/03/2021 |
15.60
|
199,500 | 14.40 | 15.90 | 14.50 | 0 | 0 | 0 |
19/03/2021 |
14.40
|
238,210 | 12.80 | 14.40 | 12.40 | 0 | 0 | 0 |
18/03/2021 |
12.80
|
20,700 | 12.70 | 13 | 12.50 | 0 | 0 | 0 |
17/03/2021 |
12.70
|
49,300 | 12.60 | 12.70 | 12.30 | 0 | 0 | 0 |
16/03/2021 |
12.60
|
23,800 | 12.60 | 13 | 12.50 | 0 | 0 | 0 |
15/03/2021 |
12.60
|
22,730 | 12.90 | 13.10 | 12.60 | 0 | 0 | 0 |
12/03/2021 |
12.90
|
5,400 | 12.70 | 13 | 12.80 | 0 | 0 | 0 |
11/03/2021 |
12.70
|
32,100 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
10/03/2021 |
13
|
26,300 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
09/03/2021 |
13.30
|
32,800 | 13.20 | 13.90 | 13 | 0 | 0 | 0 |
08/03/2021 |
13.20
|
104,000 | 12.20 | 13.80 | 12 | 0 | 0 | 0 |
05/03/2021 |
12.20
|
18,304 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
04/03/2021 |
12.10
|
31,500 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
03/03/2021 |
12.10
|
17,200 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
02/03/2021 |
12
|
21,100 | 12 | 12.20 | 12 | 0 | 0 | 0 |
01/03/2021 |
12
|
4,900 | 12 | 12.40 | 12 | 0 | 0 | 0 |
26/02/2021 |
12
|
5,306 | 12 | 12.80 | 12 | 0 | 0 | 0 |
25/02/2021 |
12
|
18,800 | 12.30 | 12.90 | 12 | 0 | 0 | 0 |
24/02/2021 |
12.30
|
20,300 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
23/02/2021 |
12.40
|
6,300 | 12.50 | 12.60 | 12.10 | 0 | 0 | 0 |
22/02/2021 |
12.50
|
5,800 | 12.10 | 12.90 | 12.30 | 0 | 0 | 0 |
19/02/2021 |
12.10
|
39,700 | 12.20 | 13 | 12.10 | 0 | 0 | 0 |
18/02/2021 |
12.20
|
29,000 | 12 | 13.30 | 11.90 | 0 | 0 | 0 |
17/02/2021 |
12
|
4,400 | 11.30 | 12 | 11.60 | 0 | 0 | 0 |
09/02/2021 |
11.30
|
7,100 | 11 | 11.90 | 11.20 | 0 | 0 | 0 |
08/02/2021 |
11
|
19,400 | 11.60 | 11.90 | 11 | 0 | 0 | 0 |
05/02/2021 |
11.60
|
17,400 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
04/02/2021 |
11.50
|
5,800 | 11.40 | 11.80 | 11.20 | 0 | 0 | 0 |
03/02/2021 |
11.40
|
24,100 | 11.30 | 11.40 | 10.80 | 0 | 0 | 0 |
02/02/2021 |
11.30
|
13,200 | 10.60 | 11.30 | 10.80 | 0 | 0 | 0 |
01/02/2021 |
10.60
|
19,300 | 11.90 | 11.90 | 10.60 | 0 | 0 | 0 |
29/01/2021 |
11.90
|
25,000 | 10.50 | 12 | 10.90 | 0 | 0 | 0 |
28/01/2021 |
10.50
|
114,600 | 12.10 | 12.30 | 10.50 | 0 | 0 | 0 |
27/01/2021 |
12.10
|
51,800 | 13 | 13.60 | 12.10 | 0 | 0 | 0 |
26/01/2021 |
13
|
25,600 | 13.50 | 13.90 | 12.10 | 0 | 0 | 0 |
25/01/2021 |
13.50
|
35,300 | 13.10 | 14.50 | 13 | 0 | 0 | 0 |
22/01/2021 |
13.10
|
37,200 | 13.90 | 14 | 13.10 | 0 | 0 | 0 |
21/01/2021 |
13.90
|
20,200 | 13 | 13.90 | 12.80 | 0 | 0 | 0 |
20/01/2021 |
13
|
20,900 | 14.40 | 14.40 | 12 | 0 | 0 | 0 |
19/01/2021 |
14.40
|
85,200 | 15.10 | 15.10 | 12.90 | 0 | 0 | 0 |
18/01/2021 |
15.10
|
25,400 | 15.90 | 15.90 | 14.20 | 0 | 0 | 0 |
15/01/2021 |
15.90
|
67,984 | 15.60 | 16.20 | 15 | 0 | 0 | 0 |
14/01/2021 |
15.60
|
18,400 | 15 | 15.60 | 15.10 | 0 | 0 | 0 |
13/01/2021 |
15
|
162,300 | 15 | 16.20 | 14.20 | 0 | 0 | 0 |
12/01/2021 |
15
|
103,984 | 13.10 | 15 | 13 | 0 | 0 | 0 |
11/01/2021 |
13.10
|
16,700 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
08/01/2021 |
13
|
19,400 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 |
07/01/2021 |
13.20
|
38,300 | 13 | 13.50 | 13 | 0 | 0 | 0 |
06/01/2021 |
13
|
65,900 | 12.50 | 13.60 | 12.70 | 0 | 0 | 0 |
05/01/2021 |
12.50
|
34,100 | 13.10 | 13.10 | 12.20 | 0 | 0 | 0 |