Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.30 | -4.35% | 23,200 | 0 | 0 |
5.90
8.10
6.60
|
2 tháng
(2024-09-16) |
-0.70 | -9.59% | 29,800 | -100 | -0.0 |
5.90
8.10
6.60
|
3 tháng
(2024-08-16) |
0.90 | 15.79% | 34,300 | -100 | -0.0 |
5.70
8.10
6.60
|
6 tháng
(2024-05-20) |
-0.30 | -4.35% | 45,000 | -100 | -0.0 |
3.90
8.10
6.60
|
12 tháng
(2023-11-20) |
-0.90 | -12% | 52,512 | -600 | -0.0 |
3.90
8.10
6.60
|
24 tháng
(2022-11-25) |
-5.60 | -45.90% | 130,841 | -589 | -0.0 |
3.90
15.60
6.60
|
36 tháng
(2021-11-30) |
-7.60 | -53.52% | 193,622 | -189 | 0.0 |
3.90
38.40
6.60
|
60 tháng
(2019-12-11) |
-1.10 | -14.29% | 650,143 | 451 | 0.0 |
2.10
38.40
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2021 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
31/08/2021 |
18.80
|
4,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
30/08/2021 |
16.40
|
2,434 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
27/08/2021 |
19.60
|
4,630 | 15 | 19.60 | 15 | 0 | 0 | 0 |
26/08/2021 |
17.10
|
2,100 | 17 | 17.10 | 17 | 0 | 0 | 0 |
25/08/2021 |
15
|
6,100 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
24/08/2021 |
13.10
|
502 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
23/08/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
20/08/2021 |
11.30
|
200 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
19/08/2021 |
11.50
|
400 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |
18/08/2021 |
12.90
|
200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
17/08/2021 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
16/08/2021 |
12.50
|
1,000 | 16.50 | 16.50 | 12.30 | 0 | 0 | 0 |
13/08/2021 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
12/08/2021 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
11/08/2021 |
13.80
|
700 | 15.20 | 15.20 | 13.80 | 0 | 0 | 0 |
10/08/2021 |
13.80
|
3,000 | 14 | 14 | 13.80 | 0 | 0 | 0 |
09/08/2021 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
06/08/2021 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
05/08/2021 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
04/08/2021 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
03/08/2021 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
02/08/2021 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 100 | 0 | 0.0 |
30/07/2021 |
16.50
|
1,400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
29/07/2021 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
28/07/2021 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
27/07/2021 |
16.50
|
1,602 | 22.30 | 22.30 | 16.50 | 100 | 0 | 0.0 |
26/07/2021 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
23/07/2021 |
15.80
|
500 | 21 | 21 | 15.80 | 0 | 0 | 0 |
22/07/2021 |
17.50
|
200 | 19 | 19 | 17.50 | 0 | 0 | 0 |
21/07/2021 |
15
|
300 | 19.80 | 19.80 | 15 | 0 | 0 | 0 |
20/07/2021 |
16.50
|
800 | 20.50 | 20.50 | 16.50 | 200 | 0 | 0.0 |
19/07/2021 |
18
|
1,400 | 18 | 18 | 17.50 | 0 | 0 | 0 |
16/07/2021 |
15
|
500 | 19.40 | 19.40 | 15 | 200 | 0 | 0.0 |
15/07/2021 |
15.50
|
300 | 20.10 | 20.10 | 15.50 | 0 | 0 | 0 |
14/07/2021 |
16.50
|
400 | 20.80 | 20.80 | 16.50 | 0 | 0 | 0 |
13/07/2021 |
16.60
|
400 | 22.40 | 22.40 | 16.60 | 0 | 0 | 0 |
12/07/2021 |
16.60
|
200 | 22.40 | 22.40 | 16.60 | 0 | 0 | 0 |
09/07/2021 |
16.60
|
200 | 22.40 | 22.40 | 16.60 | 0 | 0 | 0 |
08/07/2021 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
07/07/2021 |
16
|
400 | 20.50 | 20.50 | 16 | 0 | 0 | 0 |
06/07/2021 |
16.90
|
200 | 19 | 19 | 16.90 | 0 | 0 | 0 |
05/07/2021 |
16.50
|
2,355 | 19.80 | 19.80 | 16.50 | 0 | 0 | 0 |
02/07/2021 |
15.80
|
201 | 18.70 | 18.70 | 15.80 | 0 | 0 | 0 |
01/07/2021 |
16.30
|
800 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
30/06/2021 |
18
|
200 | 20.20 | 20.20 | 18 | 0 | 0 | 0 |
29/06/2021 |
16.90
|
2,900 | 22.70 | 22.70 | 16.90 | 0 | 0 | 0 |
28/06/2021 |
19.30
|
800 | 22.10 | 22.10 | 19.30 | 0 | 0 | 0 |
25/06/2021 |
18.90
|
456 | 20.20 | 20.20 | 18.90 | 0 | 0 | 0 |
24/06/2021 |
16.30
|
3,700 | 21.90 | 21.90 | 16.30 | 0 | 0 | 0 |
23/06/2021 |
18.70
|
1,510 | 24.10 | 24.10 | 18.70 | 0 | 0 | 0 |
22/06/2021 |
19.50
|
200 | 22.40 | 22.40 | 19.50 | 0 | 0 | 0 |
21/06/2021 |
18.70
|
400 | 18.70 | 21.90 | 18.70 | 0 | 0 | 0 |
18/06/2021 |
18.70
|
1,500 | 25.30 | 25.30 | 18.70 | 0 | 0 | 0 |
17/06/2021 |
22.60
|
1,600 | 22.70 | 22.70 | 21.90 | 0 | 0 | 0 |
16/06/2021 |
21.90
|
2,300 | 22 | 22 | 17.40 | 0 | 0 | 0 |
15/06/2021 |
19.20
|
2,902 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
14/06/2021 |
16.70
|
400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
11/06/2021 |
14.60
|
11,640 | 14.60 | 14.60 | 14.60 | 40 | 0 | 0.0 |
10/06/2021 |
12.70
|
1,400 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
09/06/2021 |
11.10
|
400 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
08/06/2021 |
9.70
|
1,700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
07/06/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
04/06/2021 |
8.70
|
3,300 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
03/06/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
02/06/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
01/06/2021 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
31/05/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/05/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/05/2021 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
26/05/2021 |
9
|
700 | 9 | 9 | 9 | 0 | 0 | 0 |
25/05/2021 |
9
|
900 | 8 | 9 | 8 | 0 | 0 | 0 |
24/05/2021 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
19/05/2021 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
18/05/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
17/05/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
14/05/2021 |
10.30
|
300 | 9 | 10.30 | 9 | 0 | 0 | 0 |
13/05/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
12/05/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
11/05/2021 |
9.30
|
700 | 8 | 9.30 | 8 | 0 | 0 | 0 |
10/05/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
07/05/2021 |
9.20
|
900 | 9 | 9.20 | 9 | 0 | 0 | 0 |
06/05/2021 |
9
|
2,000 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
05/05/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
04/05/2021 |
8.70
|
1,115 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
29/04/2021 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 100 | -0.0 |
28/04/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
27/04/2021 |
9.50
|
15 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
26/04/2021 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 100 | 0 | 0.0 |
23/04/2021 |
9.50
|
20,915 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
22/04/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
20/04/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
19/04/2021 |
8.60
|
1,000 | 7.50 | 8.60 | 7.50 | 0 | 0 | 0 |
16/04/2021 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
15/04/2021 |
8.50
|
300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
14/04/2021 |
9.90
|
302 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
13/04/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
12/04/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |