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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
12.70
|
2,000 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
07/07/2021 |
12.70
|
5,500 | 12.90 | 12.90 | 12.10 | 0 | 0 | 0 |
06/07/2021 |
12.90
|
7,176 | 12.60 | 13.70 | 12.90 | 0 | 0 | 0 |
05/07/2021 |
12.60
|
6,100 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
02/07/2021 |
12.80
|
9,100 | 13 | 13 | 12.50 | 0 | 0 | 0 |
01/07/2021 |
13
|
4,200 | 12.90 | 13.10 | 13 | 0 | 0 | 0 |
30/06/2021 |
12.90
|
3,700 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
29/06/2021 |
12.80
|
16,700 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
28/06/2021 |
12.80
|
12,700 | 13.70 | 13.70 | 12.80 | 0 | 0 | 0 |
25/06/2021 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
24/06/2021 |
13.70
|
100 | 13.60 | 13.70 | 13.70 | 0 | 0 | 0 |
23/06/2021 |
13.60
|
23,244 | 15 | 15 | 13.60 | 0 | 0 | 0 |
22/06/2021 |
15
|
9,510 | 15 | 15 | 14.20 | 0 | 0 | 0 |
21/06/2021 |
15
|
5,050 | 15 | 15.40 | 15 | 0 | 0 | 0 |
18/06/2021 |
15
|
9,400 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
17/06/2021 |
15.70
|
3,900 | 15.10 | 15.80 | 15 | 0 | 0 | 0 |
16/06/2021 |
15.10
|
2,300 | 16.20 | 16.20 | 15 | 0 | 0 | 0 |
15/06/2021 |
16.20
|
16,500 | 16.90 | 16.90 | 16 | 0 | 0 | 0 |
14/06/2021 |
16.90
|
29,000 | 16.30 | 17.20 | 16.20 | 0 | 0 | 0 |
11/06/2021 |
16.30
|
65,930 | 17.70 | 17.70 | 16.20 | 0 | 0 | 0 |
10/06/2021 |
17.70
|
70,960 | 19.10 | 19.10 | 17.20 | 0 | 0 | 0 |
09/06/2021 |
19.10
|
30,000 | 19.40 | 19.80 | 17.50 | 0 | 0 | 0 |
08/06/2021 |
19.40
|
57,250 | 19.10 | 21 | 18.50 | 0 | 0 | 0 |
07/06/2021 |
19.10
|
176,625 | 17.40 | 19.10 | 18.90 | 0 | 0 | 0 |
04/06/2021 |
17.40
|
108,411 | 15.90 | 17.40 | 16 | 0 | 0 | 0 |
03/06/2021 |
15.90
|
83,814 | 14.50 | 15.90 | 14.40 | 0 | 0 | 0 |
02/06/2021 |
14.50
|
68,400 | 13.20 | 14.50 | 13.20 | 0 | 0 | 0 |
01/06/2021 |
13.20
|
71,000 | 12 | 13.20 | 11 | 0 | 0 | 0 |
31/05/2021 |
12
|
59,527 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
28/05/2021 |
13.30
|
29,701 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
27/05/2021 |
13.20
|
34,422 | 13.50 | 13.60 | 12.70 | 0 | 0 | 0 |
26/05/2021 |
13.50
|
43,800 | 12.70 | 13.70 | 12.60 | 0 | 0 | 0 |
25/05/2021 |
12.70
|
137,600 | 13.60 | 14.90 | 12.30 | 0 | 0 | 0 |
24/05/2021 |
13.60
|
29,629 | 12.40 | 13.60 | 13.60 | 0 | 0 | 0 |
21/05/2021 |
12.40
|
55,900 | 11.30 | 12.40 | 12.40 | 0 | 0 | 0 |
20/05/2021 |
11.30
|
35,521 | 10.30 | 11.30 | 11.30 | 0 | 0 | 0 |
19/05/2021 |
10.30
|
29,619 | 9.40 | 10.30 | 9.50 | 0 | 0 | 0 |
18/05/2021 |
9.40
|
39,080 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
17/05/2021 |
8.60
|
22,701 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
14/05/2021 |
8.80
|
23,000 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
13/05/2021 |
9.10
|
6,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
12/05/2021 |
9.10
|
9,110 | 8.80 | 9.10 | 8.90 | 0 | 0 | 0 |
11/05/2021 |
8.80
|
26,795 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
10/05/2021 |
9.30
|
7,004 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
07/05/2021 |
9.40
|
7,300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
06/05/2021 |
9.40
|
8,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
05/05/2021 |
9.50
|
7,400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
04/05/2021 |
9.40
|
1,800 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
29/04/2021 |
9.60
|
4,600 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
28/04/2021 |
9.60
|
6,600 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
27/04/2021 |
9.60
|
13,900 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
26/04/2021 |
9.70
|
10,700 | 10 | 10 | 9.70 | 0 | 0 | 0 |
23/04/2021 |
10
|
9,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
22/04/2021 |
10
|
6,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
20/04/2021 |
10
|
8,800 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
19/04/2021 |
9.90
|
6,400 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
16/04/2021 |
9.90
|
14,800 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
15/04/2021 |
10.30
|
24,700 | 10 | 10.30 | 10.10 | 0 | 0 | 0 |
14/04/2021 |
10
|
11,709 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
13/04/2021 |
10.40
|
2,735 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
12/04/2021 |
10.40
|
18,600 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
09/04/2021 |
10.40
|
14,700 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
08/04/2021 |
10.70
|
50,031 | 10 | 10.80 | 10 | 0 | 0 | 0 |
07/04/2021 |
10
|
13,500 | 9.90 | 10.10 | 10 | 0 | 0 | 0 |
06/04/2021 |
9.90
|
12,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/04/2021 |
9.90
|
14,300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
02/04/2021 |
9.90
|
24,075 | 9.90 | 9.90 | 9.90 | 0 | 10,175 | -0.1 |
01/04/2021 |
9.90
|
14,400 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
31/03/2021 |
9.90
|
4,500 | 10.10 | 10.10 | 9.90 | 0 | 2,000 | -0.0 |
30/03/2021 |
10.10
|
17,400 | 10.10 | 10.10 | 9.90 | 0 | 11,200 | -0.1 |
29/03/2021 |
10.10
|
20,830 | 10.10 | 10.20 | 10.10 | 0 | 12,300 | -0.1 |
26/03/2021 |
10.10
|
25,000 | 10 | 10.10 | 9.80 | 0 | 11,600 | -0.1 |
25/03/2021 |
10
|
9,500 | 10.10 | 10.10 | 9.90 | 0 | 3,000 | -0.0 |
24/03/2021 |
10.10
|
17,825 | 10.10 | 10.10 | 10 | 0 | 14,500 | -0.1 |
23/03/2021 |
10.10
|
10,700 | 10.10 | 10.10 | 10 | 0 | 5,800 | -0.1 |
22/03/2021 |
10.10
|
22,600 | 10.30 | 10.30 | 9.30 | 0 | 1,500 | -0.0 |
19/03/2021 |
10.30
|
19,000 | 10.30 | 10.30 | 10.20 | 0 | 11,700 | -0.1 |
18/03/2021 |
10.30
|
22,000 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
17/03/2021 |
10.40
|
42,905 | 10 | 10.50 | 9.90 | 0 | 16,000 | -0.2 |
16/03/2021 |
10
|
8,906 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
15/03/2021 |
10.20
|
17,504 | 10.20 | 10.20 | 10 | 0 | 10,000 | -0.1 |
12/03/2021 |
10.20
|
21,901 | 10.40 | 10.40 | 10 | 0 | 1,300 | -0.0 |
11/03/2021 |
10.40
|
26,600 | 10 | 10.40 | 9.90 | 0 | 10,500 | -0.1 |
10/03/2021 |
10
|
13,000 | 9.90 | 10 | 9.80 | 0 | 9,200 | -0.1 |
09/03/2021 |
9.90
|
23,800 | 9.80 | 9.90 | 9.80 | 0 | 16,200 | -0.2 |
08/03/2021 |
9.80
|
3,500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
05/03/2021 |
9.80
|
2,800 | 10 | 10 | 9.80 | 0 | 700 | -0.0 |
04/03/2021 |
10
|
14,100 | 9.90 | 10 | 9.90 | 0 | 4,300 | -0.0 |
03/03/2021 |
9.90
|
17,300 | 10 | 10.70 | 9.90 | 0 | 12,400 | -0.1 |
02/03/2021 |
10
|
10,200 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
01/03/2021 |
10.20
|
5,300 | 10.20 | 10.20 | 9.90 | 0 | 600 | -0.0 |
26/02/2021 |
10.20
|
1,800 | 10.30 | 10.30 | 10.20 | 0 | 1,000 | -0.0 |
25/02/2021 |
10.30
|
4,000 | 10.30 | 10.30 | 10.20 | 0 | 2,300 | -0.0 |
24/02/2021 |
10.30
|
4,796 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
23/02/2021 |
10.20
|
20,100 | 11.10 | 11.10 | 10 | 0 | 10,800 | -0.1 |
22/02/2021 |
11.10
|
7,800 | 10.20 | 11.10 | 9.80 | 0 | 0 | 0 |
19/02/2021 |
10.20
|
9,300 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
18/02/2021 |
10.30
|
2,500 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
17/02/2021 |
10.70
|
8,200 | 9.80 | 10.70 | 10.50 | 0 | 1,800 | -0.0 |
09/02/2021 |
9.80
|
900 | 10.60 | 10.60 | 9.80 | 0 | 0 | 0 |