Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.20 | 7.75% | 1,251,400 | 0 | 0 |
2.54
2.98
2.78
|
2 tháng
(2024-09-23) |
-0.25 | -8.25% | 2,507,300 | -4,600 | -0.0 |
2.54
3.09
2.78
|
3 tháng
(2024-08-26) |
-0.38 | -12.03% | 3,711,700 | -4,600 | -0.0 |
2.54
3.23
2.78
|
6 tháng
(2024-05-27) |
-1.03 | -27.03% | 8,848,000 | -6,100 | -0.0 |
2.54
4.08
2.78
|
12 tháng
(2023-11-28) |
-1.21 | -30.33% | 32,431,000 | -21,500 | -0.1 |
2.54
4.35
2.78
|
24 tháng
(2022-12-05) |
-1.31 | -32.03% | 129,360,300 | -32,100 | -0.8 |
2.54
6.47
2.78
|
36 tháng
(2021-12-08) |
-10.82 | -79.56% | 272,175,900 | -76,377 | 0.3 |
2.54
18.90
2.78
|
60 tháng
(2019-12-19) |
-1.72 | -38.22% | 338,895,090 | -204,667 | 0.4 |
2.54
18.90
2.78
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2021 |
7.80
|
119,800 | 7.29 | 7.80 | 7.70 | 0 | 0 | 0 |
10/09/2021 |
7.29
|
75,900 | 7.31 | 7.31 | 7.16 | 3,000 | 0 | 0.0 |
09/09/2021 |
7.31
|
44,300 | 7.40 | 7.57 | 7.30 | 0 | 0 | 0 |
08/09/2021 |
7.40
|
20,700 | 7.64 | 7.64 | 7.35 | 0 | 0 | 0 |
07/09/2021 |
7.64
|
79,300 | 7.64 | 7.80 | 7.40 | 0 | 0 | 0 |
06/09/2021 |
7.64
|
92,000 | 7.45 | 7.68 | 7.09 | 0 | 0 | 0 |
01/09/2021 |
7.45
|
40,200 | 7.45 | 7.45 | 7.33 | 0 | 0 | 0 |
31/08/2021 |
7.45
|
94,600 | 7.35 | 7.51 | 7.35 | 1,200 | 0 | 0.0 |
30/08/2021 |
7.35
|
55,100 | 7.05 | 7.41 | 7.10 | 0 | 0 | 0 |
27/08/2021 |
7.05
|
60,500 | 7.28 | 7.30 | 7 | 0 | 0 | 0 |
26/08/2021 |
7.28
|
30,600 | 7.13 | 7.40 | 7 | 0 | 0 | 0 |
25/08/2021 |
7.13
|
38,500 | 7.21 | 7.30 | 7.13 | 0 | 0 | 0 |
24/08/2021 |
7.21
|
55,000 | 7.61 | 7.61 | 7.21 | 0 | 0 | 0 |
23/08/2021 |
7.61
|
110,900 | 7.69 | 7.81 | 7.20 | 0 | 0 | 0 |
20/08/2021 |
7.69
|
114,000 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
19/08/2021 |
7.80
|
90,700 | 8 | 8 | 7.50 | 0 | 0 | 0 |
18/08/2021 |
8
|
137,800 | 7.74 | 8.15 | 7.80 | 0 | 500 | -0.0 |
17/08/2021 |
7.74
|
48,100 | 7.24 | 7.74 | 7.24 | 0 | 0 | 0 |
16/08/2021 |
7.24
|
184,400 | 7.63 | 7.63 | 7.13 | 0 | 1,400 | -0.0 |
13/08/2021 |
7.63
|
293,500 | 8.20 | 8.20 | 7.63 | 500 | 600 | 0 |
12/08/2021 |
8.20
|
105,100 | 8.75 | 8.88 | 8.15 | 0 | 0 | 0 |
11/08/2021 |
8.75
|
196,800 | 8.88 | 9.43 | 8.70 | 1,100 | 0 | 0.0 |
10/08/2021 |
8.88
|
443,800 | 8.31 | 8.89 | 7.73 | 900 | 0 | 0.0 |
09/08/2021 |
8.31
|
77,000 | 8.93 | 8.93 | 8.31 | 0 | 0 | 0 |
06/08/2021 |
8.93
|
207,300 | 9.60 | 9.60 | 8.93 | 0 | 0 | 0 |
05/08/2021 |
9.60
|
602,000 | 10.15 | 10.80 | 9.44 | 0 | 0 | 0 |
04/08/2021 |
10.15
|
665,700 | 9.49 | 10.15 | 9.90 | 0 | 0 | 0 |
03/08/2021 |
9.49
|
350,000 | 8.87 | 9.49 | 9.20 | 0 | 0 | 0 |
02/08/2021 |
8.87
|
246,500 | 8.30 | 8.87 | 8.31 | 0 | 0 | 0 |
30/07/2021 |
8.30
|
106,800 | 7.82 | 8.30 | 7.50 | 0 | 0 | 0 |
29/07/2021 |
7.82
|
199,100 | 7.33 | 7.82 | 7.33 | 0 | 0 | 0 |
28/07/2021 |
7.33
|
208,800 | 6.86 | 7.33 | 6.39 | 0 | 0 | 0 |
27/07/2021 |
6.86
|
135,500 | 6.42 | 6.86 | 5.98 | 0 | 0 | 0 |
26/07/2021 |
6.42
|
113,100 | 6 | 6.42 | 5.58 | 0 | 0 | 0 |
23/07/2021 |
6
|
62,700 | 5.70 | 6 | 5.36 | 0 | 0 | 0 |
22/07/2021 |
5.70
|
63,300 | 5.33 | 5.70 | 5.11 | 0 | 0 | 0 |
21/07/2021 |
5.33
|
25,300 | 4.99 | 5.33 | 4.70 | 0 | 0 | 0 |
20/07/2021 |
4.99
|
17,200 | 4.69 | 4.99 | 4.40 | 0 | 0 | 0 |
19/07/2021 |
4.69
|
28,200 | 4.39 | 4.69 | 4.09 | 0 | 0 | 0 |
16/07/2021 |
4.39
|
4,400 | 4.34 | 4.39 | 4.34 | 0 | 0 | 0 |
15/07/2021 |
4.34
|
1,900 | 4.33 | 4.34 | 4.10 | 0 | 0 | 0 |
14/07/2021 |
4.33
|
11,800 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
13/07/2021 |
4.65
|
5,100 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
12/07/2021 |
4.65
|
19,400 | 5 | 5 | 4.65 | 0 | 0 | 0 |
09/07/2021 |
5
|
5,900 | 5.14 | 5.14 | 4.80 | 0 | 0 | 0 |
08/07/2021 |
5.14
|
4,900 | 5 | 5.14 | 4.85 | 0 | 0 | 0 |
07/07/2021 |
5
|
34,400 | 5.02 | 5.05 | 4.67 | 0 | 0 | 0 |
06/07/2021 |
5.02
|
14,000 | 5.25 | 5.25 | 5.02 | 0 | 0 | 0 |
05/07/2021 |
5.25
|
5,700 | 5.14 | 5.29 | 5.13 | 0 | 0 | 0 |
02/07/2021 |
5.14
|
16,500 | 5.24 | 5.24 | 5 | 0 | 0 | 0 |
01/07/2021 |
5.24
|
4,000 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
30/06/2021 |
5.28
|
28,000 | 5.19 | 5.36 | 5.15 | 0 | 0 | 0 |
29/06/2021 |
5.19
|
46,100 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 |
28/06/2021 |
5.39
|
42,900 | 5.39 | 5.40 | 5.20 | 0 | 0 | 0 |
25/06/2021 |
5.39
|
4,900 | 5.46 | 5.46 | 5.32 | 0 | 0 | 0 |
24/06/2021 |
5.46
|
48,800 | 5.39 | 5.46 | 5.30 | 0 | 0 | 0 |
23/06/2021 |
5.39
|
17,700 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 |
22/06/2021 |
5.46
|
10,500 | 5.45 | 5.65 | 5.45 | 0 | 0 | 0 |
21/06/2021 |
5.45
|
33,600 | 5.54 | 5.90 | 5.41 | 0 | 0 | 0 |
18/06/2021 |
5.54
|
18,000 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 |
17/06/2021 |
5.57
|
10,600 | 5.59 | 5.59 | 5.31 | 0 | 0 | 0 |
16/06/2021 |
5.59
|
14,200 | 5.56 | 5.60 | 5.45 | 0 | 0 | 0 |
15/06/2021 |
5.56
|
15,500 | 5.63 | 5.63 | 5.40 | 0 | 0 | 0 |
14/06/2021 |
5.63
|
17,400 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 |
11/06/2021 |
5.67
|
16,800 | 5.74 | 5.74 | 5.34 | 0 | 0 | 0 |
10/06/2021 |
5.74
|
33,500 | 5.74 | 5.76 | 5.40 | 0 | 0 | 0 |
09/06/2021 |
5.74
|
10,600 | 5.75 | 5.75 | 5.40 | 0 | 0 | 0 |
08/06/2021 |
5.75
|
38,300 | 6 | 6 | 5.58 | 0 | 0 | 0 |
07/06/2021 |
6
|
53,100 | 5.95 | 6.36 | 6 | 0 | 0 | 0 |
04/06/2021 |
5.95
|
42,900 | 5.60 | 5.99 | 5.95 | 0 | 0 | 0 |
03/06/2021 |
5.60
|
84,800 | 5.24 | 5.60 | 5.30 | 0 | 0 | 0 |
02/06/2021 |
5.24
|
11,900 | 5.30 | 5.48 | 5.22 | 0 | 0 | 0 |
01/06/2021 |
5.30
|
7,900 | 5.50 | 5.60 | 5.24 | 0 | 0 | 0 |
31/05/2021 |
5.50
|
5,300 | 5.54 | 5.54 | 5.26 | 0 | 0 | 0 |
28/05/2021 |
5.54
|
15,900 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
27/05/2021 |
5.60
|
1,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
26/05/2021 |
5.60
|
4,100 | 5.55 | 5.60 | 5.26 | 0 | 0 | 0 |
25/05/2021 |
5.55
|
10,400 | 5.70 | 5.70 | 5.41 | 0 | 0 | 0 |
24/05/2021 |
5.70
|
7,500 | 5.59 | 5.98 | 5.41 | 0 | 0 | 0 |
21/05/2021 |
5.59
|
5,800 | 5.62 | 5.62 | 5.40 | 0 | 0 | 0 |
20/05/2021 |
5.62
|
8,400 | 5.62 | 5.63 | 5.30 | 0 | 0 | 0 |
19/05/2021 |
5.62
|
43,000 | 5.42 | 5.63 | 5.42 | 0 | 0 | 0 |
18/05/2021 |
5.42
|
26,900 | 5.63 | 5.64 | 5.41 | 0 | 0 | 0 |
17/05/2021 |
5.63
|
12,100 | 5.65 | 5.66 | 5.50 | 0 | 0 | 0 |
14/05/2021 |
5.65
|
31,700 | 5.60 | 5.65 | 5.40 | 0 | 0 | 0 |
13/05/2021 |
5.60
|
21,100 | 5.63 | 5.88 | 5.45 | 0 | 0 | 0 |
12/05/2021 |
5.63
|
47,800 | 5.27 | 5.63 | 5.36 | 0 | 0 | 0 |
11/05/2021 |
5.27
|
28,200 | 5.25 | 5.27 | 5.10 | 0 | 0 | 0 |
10/05/2021 |
5.25
|
33,300 | 5.50 | 5.50 | 5.12 | 0 | 0 | 0 |
07/05/2021 |
5.50
|
16,900 | 5.50 | 5.51 | 5.26 | 0 | 0 | 0 |
06/05/2021 |
5.50
|
37,400 | 5.55 | 5.65 | 5.30 | 0 | 0 | 0 |
05/05/2021 |
5.55
|
22,000 | 5.60 | 5.65 | 5.50 | 0 | 0 | 0 |
04/05/2021 |
5.60
|
9,400 | 5.70 | 5.94 | 5.31 | 0 | 0 | 0 |
29/04/2021 |
5.70
|
43,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
28/04/2021 |
5.60
|
45,800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
27/04/2021 |
5.90
|
40,300 | 5.99 | 5.99 | 5.60 | 0 | 0 | 0 |
26/04/2021 |
5.99
|
11,000 | 6 | 6.10 | 5.83 | 0 | 0 | 0 |
23/04/2021 |
6
|
16,100 | 6.18 | 6.50 | 5.85 | 0 | 0 | 0 |
22/04/2021 |
6.18
|
102,200 | 5.80 | 6.20 | 6.12 | 0 | 0 | 0 |
20/04/2021 |
5.80
|
28,400 | 5.97 | 5.97 | 5.60 | 0 | 0 | 0 |