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 | 0% | 10,912 | -100 | -0.0 |
6.10
6.50
6.40
|
2 tháng
(2024-09-23) |
-0.40 | -5.88% | 36,734 | 0 | 0 |
6.10
6.90
6.40
|
3 tháng
(2024-08-26) |
-0.60 | -8.57% | 52,064 | 0 | 0 |
6.10
7
6.40
|
6 tháng
(2024-05-27) |
-0.70 | -9.86% | 189,752 | -100 | -0.0 |
6.10
7.30
6.40
|
12 tháng
(2023-11-28) |
-0.30 | -4.48% | 298,132 | -10 | -0.0 |
6.10
7.50
6.40
|
24 tháng
(2022-12-05) |
-1.70 | -20.99% | 770,686 | -8,610 | -0.1 |
6.10
11.90
6.40
|
36 tháng
(2021-12-08) |
-9.20 | -58.97% | 2,738,103 | -9,610 | -0.1 |
6.10
17
6.40
|
60 tháng
(2019-12-19) |
-2.80 | -30.43% | 26,174,272 | -57,905 | -0.4 |
6.10
19.50
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2021 |
15.60
|
30,490 | 15.70 | 15.70 | 15.40 | 0 | 1,500 | -0.0 |
10/09/2021 |
15.70
|
28,800 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
09/09/2021 |
15.70
|
35,725 | 15.30 | 15.70 | 15.10 | 0 | 0 | 0 |
08/09/2021 |
15.30
|
30,505 | 16.10 | 16.10 | 15.30 | 0 | 0 | 0 |
07/09/2021 |
16.10
|
22,522 | 16.80 | 16.80 | 16 | 500 | 0 | 0.0 |
06/09/2021 |
16.80
|
47,000 | 16.50 | 16.90 | 16.50 | 0 | 500 | -0.0 |
01/09/2021 |
16.50
|
62,000 | 15.70 | 17.20 | 15.70 | 0 | 0 | 0 |
31/08/2021 |
15.70
|
53,900 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
30/08/2021 |
15.70
|
54,400 | 15.60 | 15.90 | 15.50 | 0 | 0 | 0 |
27/08/2021 |
15.60
|
78,900 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 |
26/08/2021 |
15.70
|
75,500 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
25/08/2021 |
15.70
|
60,102 | 15.50 | 15.70 | 15.40 | 0 | 0 | 0 |
24/08/2021 |
15.50
|
57,109 | 15.70 | 16 | 15.40 | 0 | 0 | 0 |
23/08/2021 |
15.70
|
71,410 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
20/08/2021 |
15.80
|
58,600 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 |
19/08/2021 |
15.80
|
50,100 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
18/08/2021 |
15.90
|
100,911 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
17/08/2021 |
15.80
|
64,800 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
16/08/2021 |
15.90
|
61,200 | 15.70 | 16 | 15.80 | 0 | 0 | 0 |
13/08/2021 |
15.70
|
56,300 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
12/08/2021 |
15.80
|
77,100 | 15.70 | 16 | 15.40 | 0 | 0 | 0 |
11/08/2021 |
15.70
|
66,371 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
10/08/2021 |
15.80
|
50,826 | 15.80 | 15.90 | 15.50 | 0 | 0 | 0 |
09/08/2021 |
15.80
|
83,814 | 16.30 | 16.30 | 15.70 | 0 | 100 | -0.0 |
06/08/2021 |
16.30
|
64,500 | 16.30 | 16.80 | 16 | 0 | 100 | -0.0 |
05/08/2021 |
16.30
|
83,800 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
04/08/2021 |
16.70
|
353,440 | 16.50 | 17.40 | 15.80 | 0 | 0 | 0 |
03/08/2021 |
16.50
|
199,200 | 16.70 | 16.70 | 15.50 | 500 | 0 | 0.0 |
02/08/2021 |
16.70
|
201,300 | 16.80 | 17.30 | 16.60 | 0 | 0 | 0 |
30/07/2021 |
16.80
|
218,600 | 17 | 17.20 | 16.50 | 0 | 0 | 0 |
29/07/2021 |
17
|
133,400 | 16.90 | 17.50 | 16.80 | 0 | 0 | 0 |
28/07/2021 |
16.90
|
166,824 | 16.90 | 17.40 | 16.60 | 0 | 0 | 0 |
27/07/2021 |
16.90
|
185,900 | 16.70 | 17.40 | 16.60 | 0 | 0 | 0 |
26/07/2021 |
16.70
|
156,401 | 15.80 | 16.70 | 15.60 | 100 | 0 | 0.0 |
23/07/2021 |
15.80
|
202,404 | 16.10 | 16.10 | 15.50 | 100 | 0 | 0.0 |
22/07/2021 |
16.10
|
351,307 | 15.30 | 16.70 | 15.20 | 0 | 0 | 0 |
21/07/2021 |
15.30
|
210,800 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
20/07/2021 |
15.50
|
176,775 | 14.60 | 15.70 | 14.40 | 0 | 0 | 0 |
19/07/2021 |
14.60
|
327,900 | 15.70 | 15.70 | 14.20 | 0 | 0 | 0 |
16/07/2021 |
15.70
|
235,652 | 15.90 | 16.30 | 15.60 | 0 | 100 | -0.0 |
15/07/2021 |
15.90
|
229,423 | 15 | 16.10 | 15 | 0 | 0 | 0 |
14/07/2021 |
15
|
286,508 | 14.50 | 15.80 | 14.40 | 0 | 0 | 0 |
13/07/2021 |
14.50
|
186,805 | 13.80 | 14.80 | 13.90 | 0 | 0 | 0 |
12/07/2021 |
13.80
|
180,900 | 14.30 | 14.30 | 13.40 | 0 | 0 | 0 |
09/07/2021 |
14.30
|
295,296 | 13.80 | 14.80 | 13.50 | 0 | 0 | 0 |
08/07/2021 |
13.80
|
116,408 | 14 | 14 | 13.70 | 0 | 0 | 0 |
07/07/2021 |
14
|
275,300 | 13 | 14.10 | 12.80 | 100 | 0 | 0.0 |
06/07/2021 |
13
|
188,799 | 13.40 | 13.80 | 12.90 | 0 | 0 | 0 |
05/07/2021 |
13.40
|
147,115 | 14 | 14 | 13.40 | 0 | 0 | 0 |
02/07/2021 |
14
|
213,500 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
01/07/2021 |
14.30
|
242,791 | 14 | 14.40 | 13.50 | 0 | 0 | 0 |
30/06/2021 |
14
|
114,856 | 13.80 | 14.30 | 13 | 0 | 0 | 0 |
29/06/2021 |
13.80
|
124,300 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
28/06/2021 |
14
|
209,297 | 13.20 | 14.50 | 13.20 | 0 | 0 | 0 |
25/06/2021 |
13.20
|
290,951 | 12.70 | 13.40 | 12.10 | 0 | 200 | -0.0 |
24/06/2021 |
12.70
|
208,200 | 12.90 | 12.90 | 12.10 | 0 | 300 | -0.0 |
23/06/2021 |
12.90
|
262,346 | 12.20 | 13.20 | 12 | 0 | 0 | 0 |
22/06/2021 |
12.20
|
396,404 | 11.10 | 12.20 | 11.30 | 0 | 1,600 | -0.0 |
21/06/2021 |
11.10
|
333,900 | 10.10 | 11.10 | 10.50 | 0 | 0 | 0 |
18/06/2021 |
10.10
|
428,600 | 9.20 | 10.10 | 9.10 | 300 | 0 | 0.0 |
17/06/2021 |
9.20
|
55,600 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
16/06/2021 |
8.90
|
110,800 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
15/06/2021 |
9
|
134,000 | 8.80 | 9.30 | 8.60 | 0 | 0 | 0 |
14/06/2021 |
8.80
|
113,500 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
11/06/2021 |
8.30
|
70,600 | 8.20 | 8.50 | 7.70 | 3,000 | 0 | 0.0 |
10/06/2021 |
8.20
|
90,500 | 8.20 | 8.60 | 7.90 | 0 | 0 | 0 |
09/06/2021 |
8.20
|
120,312 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
08/06/2021 |
8
|
73,700 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
07/06/2021 |
8.20
|
68,500 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
04/06/2021 |
8.60
|
174,470 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
03/06/2021 |
8.30
|
115,324 | 7.60 | 8.30 | 7.70 | 0 | 0 | 0 |
02/06/2021 |
7.60
|
61,400 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
01/06/2021 |
7.20
|
142,500 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
31/05/2021 |
7.20
|
31,433 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
28/05/2021 |
7.30
|
47,100 | 7.20 | 7.30 | 7 | 0 | 1,000 | -0.0 |
27/05/2021 |
7.20
|
16,100 | 7.40 | 7.40 | 7.10 | 0 | 200 | -0.0 |
26/05/2021 |
7.40
|
36,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
25/05/2021 |
7.50
|
22,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
24/05/2021 |
7.50
|
27,100 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
21/05/2021 |
7.60
|
57,421 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
20/05/2021 |
7.30
|
84,100 | 7.50 | 7.50 | 7 | 0 | 100 | -0.0 |
19/05/2021 |
7.50
|
18,706 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
18/05/2021 |
7.60
|
30,292 | 7.80 | 7.80 | 7.50 | 1,000 | 0 | 0.0 |
17/05/2021 |
7.80
|
18,900 | 8 | 8 | 7.60 | 0 | 0 | 0 |
14/05/2021 |
8
|
14,033 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
13/05/2021 |
7.90
|
46,027 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
12/05/2021 |
8.20
|
19,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
11/05/2021 |
8.10
|
36,478 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
10/05/2021 |
8.20
|
38,100 | 8.20 | 8.50 | 7.90 | 0 | 0 | 0 |
07/05/2021 |
8.20
|
23,700 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
06/05/2021 |
8.50
|
12,800 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
05/05/2021 |
8.40
|
38,900 | 8.40 | 8.70 | 8.10 | 0 | 0 | 0 |
04/05/2021 |
8.40
|
8,400 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
29/04/2021 |
8.80
|
35,400 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
28/04/2021 |
8.80
|
58,203 | 8 | 8.80 | 7.90 | 0 | 0 | 0 |
27/04/2021 |
8
|
51,700 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
26/04/2021 |
8.50
|
79,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
23/04/2021 |
8.60
|
62,423 | 8.50 | 8.70 | 8.10 | 1,600 | 0 | 0.0 |
22/04/2021 |
8.50
|
88,800 | 9.10 | 9.60 | 8.50 | 0 | 400 | -0.0 |
20/04/2021 |
9.10
|
119,532 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |