Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.20 | -3.03% | 16,700 | -100 | -0.0 |
6.20
6.80
6.40
|
2 tháng
(2024-09-09) |
-0.10 | -1.54% | 38,600 | 0 | 0 |
6.20
6.90
6.40
|
3 tháng
(2024-08-12) |
-0.90 | -12.33% | 66,600 | -100 | -0.0 |
6.20
7.30
6.40
|
6 tháng
(2024-05-13) |
-0.30 | -4.48% | 193,300 | 0 | -0 |
6.20
7.30
6.40
|
12 tháng
(2023-11-14) |
-0.30 | -4.48% | 296,600 | -10 | -0.0 |
6.20
7.50
6.40
|
24 tháng
(2022-11-21) |
-1.10 | -14.67% | 790,914 | -8,610 | -0.1 |
6.20
11.90
6.40
|
36 tháng
(2021-11-24) |
-9.80 | -60.49% | 2,968,150 | -8,610 | -0.1 |
6.20
17
6.40
|
60 tháng
(2019-12-05) |
-3.20 | -33.33% | 26,495,851 | -57,905 | -0.4 |
6.20
19.50
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
19/04/2021 |
9.80
|
67,137 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
16/04/2021 |
10.20
|
97,300 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
15/04/2021 |
10.70
|
89,697 | 11.10 | 11.40 | 10.70 | 0 | 0 | 0 |
14/04/2021 |
11.10
|
129,900 | 11.30 | 11.50 | 10.60 | 0 | 0 | 0 |
13/04/2021 |
11.30
|
145,100 | 11.30 | 11.70 | 11.10 | 0 | 1,100 | -0.0 |
12/04/2021 |
11.30
|
255,050 | 11.50 | 12 | 11 | 500 | 0 | 0.0 |
09/04/2021 |
11.50
|
89,975 | 11.50 | 11.80 | 11.30 | 2,000 | 0 | 0.0 |
08/04/2021 |
11.50
|
179,350 | 11.20 | 12.10 | 11.20 | 1,000 | 6,500 | -0.1 |
07/04/2021 |
11.20
|
341,223 | 11.30 | 11.50 | 10.80 | 0 | 3,500 | -0.0 |
06/04/2021 |
11.30
|
148,528 | 11.90 | 12.20 | 11.30 | 0 | 0 | 0 |