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) |
-0.20 | -2.70% | 609,700 | 0 | 0 |
7.10
7.60
7.20
|
2 tháng
(2024-07-22) |
-0.90 | -11.11% | 1,739,900 | 0 | 0 |
7.10
8.30
7.20
|
3 tháng
(2024-06-21) |
-2.20 | -23.40% | 5,282,500 | 0 | 0 |
7.10
9.40
7.20
|
6 tháng
(2024-03-25) |
0 | 0% | 8,942,959 | 0 | 0 |
6.50
9.40
7.20
|
12 tháng
(2023-09-25) |
-3.50 | -32.71% | 17,544,632 | 0 | 0 |
6.50
11.20
7.20
|
24 tháng
(2022-09-30) |
-7.92 | -52.38% | 47,633,821 | 0 | 0 |
6.50
15.12
7.20
|
36 tháng
(2021-10-05) |
-9.63 | -57.22% | 64,530,786 | 1,100 | 0.0 |
6.50
19.91
7.20
|
60 tháng
(2019-11-26) |
-7.70 | -51.68% | 66,122,700 | 1,300 | 0.0 |
6.50
25.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
14.02
|
55,900 | 15.71 | 18.70 | 14.02 | 0 | 0 | 0 |
05/07/2021 |
15.71
|
15,300 | 19.82 | 19.82 | 15.71 | 0 | 0 | 0 |
02/07/2021 |
19.82
|
616 | 21.41 | 21.41 | 17.20 | 0 | 0 | 0 |
01/07/2021 |
21.41
|
1,200 | 22.34 | 22.34 | 19.63 | 0 | 0 | 0 |
30/06/2021 |
22.34
|
37,700 | 20.47 | 23.47 | 19.63 | 0 | 0 | 0 |
29/06/2021 |
20.47
|
33,900 | 17.95 | 20.47 | 20.47 | 0 | 0 | 0 |
28/06/2021 |
17.95
|
25,400 | 15.61 | 17.95 | 16.36 | 0 | 0 | 0 |
25/06/2021 |
15.61
|
8,300 | 13.65 | 15.61 | 15.52 | 0 | 0 | 0 |
24/06/2021 |
13.65
|
100 | 15.61 | 15.61 | 13.65 | 0 | 0 | 0 |
23/06/2021 |
15.61
|
500 | 14.77 | 15.61 | 15.61 | 0 | 0 | 0 |
22/06/2021 |
14.77
|
1,100 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
21/06/2021 |
14.77
|
1,600 | 15.52 | 15.52 | 14.49 | 0 | 0 | 0 |
18/06/2021 |
15.52
|
1,900 | 14.21 | 15.89 | 15.43 | 0 | 0 | 0 |
17/06/2021 |
14.21
|
3,700 | 15.99 | 15.99 | 14.12 | 0 | 0 | 0 |
16/06/2021 |
15.99
|
2,700 | 14.02 | 16.08 | 15.89 | 0 | 0 | 0 |
15/06/2021 |
14.02
|
1,000 | 14.30 | 14.30 | 14.02 | 0 | 0 | 0 |
14/06/2021 |
14.30
|
6,700 | 16.45 | 16.45 | 14.12 | 0 | 0 | 0 |
11/06/2021 |
16.45
|
6,600 | 18.04 | 18.04 | 16.45 | 0 | 0 | 0 |
10/06/2021 |
18.04
|
26,175 | 18.42 | 21.13 | 18.04 | 0 | 0 | 0 |
09/06/2021 |
18.42
|
18,000 | 16.36 | 18.42 | 18.23 | 0 | 0 | 0 |
08/06/2021 |
16.36
|
16,100 | 14.58 | 16.36 | 15.43 | 0 | 0 | 0 |
07/06/2021 |
14.58
|
5,800 | 13.84 | 14.96 | 14.02 | 0 | 0 | 0 |
04/06/2021 |
13.84
|
6,800 | 13.56 | 13.93 | 13.84 | 0 | 0 | 0 |
03/06/2021 |
13.56
|
6,600 | 12.62 | 13.74 | 13.56 | 0 | 0 | 0 |
02/06/2021 |
12.62
|
900 | 13.09 | 13.09 | 12.62 | 0 | 0 | 0 |
01/06/2021 |
13.09
|
2,200 | 13.09 | 13.93 | 13.09 | 0 | 0 | 0 |
31/05/2021 |
13.09
|
2,600 | 13.74 | 13.74 | 13.09 | 0 | 0 | 0 |
28/05/2021 |
13.74
|
0 | 13.09 | 13.74 | 13.09 | 0 | 0 | 0 |
27/05/2021 |
13.09
|
1,600 | 13.74 | 13.74 | 13.09 | 0 | 0 | 0 |
26/05/2021 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
25/05/2021 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
24/05/2021 |
13.74
|
0 | 13.56 | 13.74 | 13.56 | 0 | 0 | 0 |
21/05/2021 |
13.56
|
2,500 | 13.28 | 14.02 | 13.09 | 0 | 0 | 0 |
20/05/2021 |
13.28
|
0 | 13.37 | 13.28 | 13.37 | 0 | 0 | 0 |
19/05/2021 |
13.37
|
1,700 | 13.84 | 13.84 | 13.09 | 0 | 0 | 0 |
18/05/2021 |
13.84
|
9,200 | 14.02 | 14.49 | 13.74 | 0 | 0 | 0 |
17/05/2021 |
14.02
|
2,600 | 13.28 | 14.02 | 13.46 | 0 | 0 | 0 |
14/05/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
13/05/2021 |
13.28
|
0 | 13.09 | 13.28 | 13.28 | 0 | 0 | 0 |
12/05/2021 |
13.09
|
600 | 13.28 | 13.65 | 13.09 | 0 | 0 | 0 |
11/05/2021 |
13.28
|
3,200 | 12.43 | 13.28 | 13.09 | 0 | 0 | 0 |
10/05/2021 |
12.43
|
100 | 14.02 | 14.02 | 12.43 | 0 | 0 | 0 |
07/05/2021 |
14.02
|
100 | 13.84 | 14.02 | 14.02 | 0 | 0 | 0 |
06/05/2021 |
13.84
|
2,100 | 14.02 | 14.02 | 13.84 | 0 | 0 | 0 |
05/05/2021 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
04/05/2021 |
14.02
|
100 | 14.40 | 14.40 | 14.02 | 0 | 0 | 0 |
29/04/2021 |
14.40
|
1,300 | 12.71 | 14.49 | 14.40 | 0 | 0 | 0 |
28/04/2021 |
12.71
|
0 | 12.62 | 12.71 | 12.62 | 0 | 0 | 0 |
27/04/2021 |
12.62
|
1,000 | 14.49 | 14.49 | 12.62 | 0 | 0 | 0 |
26/04/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
23/04/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
22/04/2021 |
14.49
|
1,000 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
20/04/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
19/04/2021 |
14.49
|
6,000 | 13.56 | 14.49 | 14.40 | 0 | 0 | 0 |
16/04/2021 |
13.56
|
1,700 | 15.15 | 15.15 | 13.18 | 0 | 0 | 0 |
15/04/2021 |
15.15
|
0 | 14.49 | 15.15 | 15.15 | 0 | 0 | 0 |
14/04/2021 |
14.49
|
200 | 12.71 | 15.80 | 14.49 | 0 | 0 | 0 |
13/04/2021 |
12.71
|
2,400 | 14.02 | 14.02 | 12.71 | 0 | 0 | 0 |
12/04/2021 |
14.02
|
100 | 12.81 | 14.02 | 14.02 | 0 | 0 | 0 |
09/04/2021 |
12.81
|
400 | 13.74 | 14.96 | 12.71 | 0 | 0 | 0 |
08/04/2021 |
13.74
|
400 | 12.43 | 13.74 | 13.65 | 0 | 0 | 0 |
07/04/2021 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
06/04/2021 |
12.43
|
200 | 13.09 | 13.09 | 12.43 | 0 | 0 | 0 |
05/04/2021 |
13.09
|
100 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
02/04/2021 |
13.09
|
2,600 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
01/04/2021 |
13.09
|
700 | 12.71 | 13.09 | 13.09 | 0 | 0 | 0 |
31/03/2021 |
12.71
|
400 | 14.12 | 14.12 | 12.71 | 0 | 0 | 0 |
30/03/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
29/03/2021 |
14.12
|
200 | 12.71 | 14.12 | 14.12 | 0 | 0 | 0 |
26/03/2021 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
25/03/2021 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
24/03/2021 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
23/03/2021 |
12.71
|
100 | 14.40 | 14.40 | 12.71 | 0 | 0 | 0 |
22/03/2021 |
14.40
|
2,001 | 14.49 | 14.49 | 14.40 | 0 | 0 | 0 |
19/03/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
18/03/2021 |
14.49
|
500 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
17/03/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
16/03/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
15/03/2021 |
14.49
|
1,100 | 14.49 | 14.49 | 14.02 | 0 | 0 | 0 |
12/03/2021 |
14.49
|
1,400 | 14.40 | 14.49 | 14.49 | 0 | 0 | 0 |
11/03/2021 |
14.40
|
3,100 | 14.40 | 14.87 | 14.30 | 0 | 0 | 0 |
10/03/2021 |
14.40
|
100 | 14.96 | 14.96 | 14.40 | 0 | 0 | 0 |
09/03/2021 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
08/03/2021 |
14.96
|
100 | 14.87 | 14.96 | 14.96 | 0 | 0 | 0 |
05/03/2021 |
14.87
|
1,100 | 14.77 | 14.87 | 14.87 | 0 | 0 | 0 |
04/03/2021 |
14.77
|
200 | 13.09 | 14.77 | 14.77 | 0 | 0 | 0 |
03/03/2021 |
13.09
|
600 | 12.81 | 13.09 | 13.09 | 0 | 0 | 0 |
02/03/2021 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
01/03/2021 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
26/02/2021 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
25/02/2021 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
24/02/2021 |
12.81
|
6,900 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
23/02/2021 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
22/02/2021 |
12.81
|
1,600 | 14.87 | 14.87 | 12.81 | 0 | 0 | 0 |
19/02/2021 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
18/02/2021 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
17/02/2021 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
09/02/2021 |
14.87
|
100 | 14.49 | 14.87 | 14.87 | 0 | 0 | 0 |
08/02/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
05/02/2021 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |