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) |
-0.80 | -10.67% | 53,800 | 0 | 0 |
6.50
7.60
6.70
|
2 tháng
(2024-07-22) |
-1.60 | -19.28% | 135,100 | 0 | 0 |
6.50
8.40
6.70
|
3 tháng
(2024-06-21) |
-2.20 | -24.72% | 234,300 | 0 | 0 |
6.50
9.10
6.70
|
6 tháng
(2024-03-25) |
-3.60 | -34.95% | 1,020,000 | 0 | 0 |
6.50
11.80
6.70
|
12 tháng
(2023-09-25) |
-8.60 | -56.21% | 4,314,400 | 0 | 0 |
6.50
16.50
6.70
|
24 tháng
(2022-09-30) |
-0.40 | -5.63% | 15,057,514 | 0 | 0 |
4.40
24
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.64% | 47,731,624 | 0 | 0 |
4.40
24
6.70
|
60 tháng
(2020-03-17) |
1.80 | 36.73% | 67,660,279 | 0 | 0 |
4.40
24
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
13
|
105,700 | 12.70 | 13.10 | 12.70 | 0 | 0 | 0 |
05/07/2021 |
12.70
|
53,200 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
02/07/2021 |
12.50
|
54,600 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
01/07/2021 |
12.60
|
42,000 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
30/06/2021 |
12.50
|
26,000 | 12.50 | 12.70 | 12.40 | 0 | 0 | 0 |
29/06/2021 |
12.50
|
22,900 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
28/06/2021 |
12.70
|
49,600 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
25/06/2021 |
12.50
|
29,900 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
24/06/2021 |
12.70
|
42,900 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
23/06/2021 |
12.70
|
56,100 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
22/06/2021 |
12.60
|
40,600 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
21/06/2021 |
12.80
|
43,600 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
18/06/2021 |
13.10
|
40,300 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
17/06/2021 |
13.50
|
38,600 | 13.80 | 13.90 | 13.50 | 0 | 0 | 0 |
16/06/2021 |
13.80
|
33,300 | 13.50 | 13.80 | 13.40 | 0 | 0 | 0 |
15/06/2021 |
13.50
|
31,701 | 13.30 | 13.60 | 13.10 | 0 | 0 | 0 |
14/06/2021 |
13.30
|
43,500 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
11/06/2021 |
13
|
43,800 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 |
10/06/2021 |
12.80
|
33,900 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
09/06/2021 |
12.60
|
47,680 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
08/06/2021 |
12.80
|
50,315 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
07/06/2021 |
13.10
|
44,500 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
04/06/2021 |
13.50
|
33,300 | 13.40 | 13.60 | 13.20 | 0 | 0 | 0 |
03/06/2021 |
13.40
|
40,400 | 13.30 | 13.40 | 12.80 | 0 | 0 | 0 |
02/06/2021 |
13.30
|
40,100 | 13.10 | 13.30 | 12.90 | 0 | 0 | 0 |
01/06/2021 |
13.10
|
39,295 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
31/05/2021 |
13.10
|
42,100 | 13.30 | 13.30 | 11.80 | 0 | 0 | 0 |
28/05/2021 |
13.30
|
41,800 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
27/05/2021 |
13.40
|
25,700 | 13 | 13.50 | 13 | 0 | 0 | 0 |
26/05/2021 |
13
|
31,100 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
25/05/2021 |
13.10
|
31,800 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
24/05/2021 |
13.10
|
43,500 | 13 | 13.50 | 12.90 | 0 | 0 | 0 |
21/05/2021 |
13
|
35,000 | 13 | 13 | 12.80 | 0 | 0 | 0 |
20/05/2021 |
13
|
33,000 | 12.80 | 13 | 12.90 | 0 | 0 | 0 |
19/05/2021 |
12.80
|
40,300 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
18/05/2021 |
12.80
|
37,200 | 13 | 13 | 12.80 | 0 | 0 | 0 |
17/05/2021 |
13
|
33,300 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
14/05/2021 |
13
|
38,100 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
13/05/2021 |
13.20
|
27,400 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
12/05/2021 |
13.20
|
34,400 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
11/05/2021 |
13.10
|
46,100 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
10/05/2021 |
13.30
|
36,400 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
07/05/2021 |
13.30
|
32,100 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
06/05/2021 |
13.50
|
81,500 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
05/05/2021 |
13.90
|
30,500 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
04/05/2021 |
13.80
|
72,900 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
29/04/2021 |
13.80
|
32,900 | 14.20 | 14.40 | 13.70 | 0 | 0 | 0 |
28/04/2021 |
14.20
|
100,305 | 13.70 | 14.50 | 13.70 | 0 | 0 | 0 |
27/04/2021 |
13.70
|
67,500 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
26/04/2021 |
13.70
|
106,100 | 13.60 | 13.70 | 13 | 0 | 0 | 0 |
23/04/2021 |
13.60
|
22,200 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
22/04/2021 |
13.40
|
119,200 | 11.90 | 13.40 | 12 | 0 | 0 | 0 |
20/04/2021 |
11.90
|
34,100 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
19/04/2021 |
11.50
|
47,100 | 11.10 | 11.60 | 11 | 0 | 0 | 0 |
16/04/2021 |
11.10
|
25,800 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
15/04/2021 |
11.20
|
101,200 | 11 | 11.20 | 11 | 0 | 0 | 0 |
14/04/2021 |
11
|
37,500 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
13/04/2021 |
11.10
|
29,500 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
12/04/2021 |
11.20
|
45,200 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
09/04/2021 |
11.30
|
22,900 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
08/04/2021 |
11.50
|
19,800 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
07/04/2021 |
11.60
|
94,900 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
06/04/2021 |
11.50
|
49,700 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
05/04/2021 |
11.50
|
33,400 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 |
02/04/2021 |
11.40
|
19,900 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
01/04/2021 |
11.60
|
25,200 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
31/03/2021 |
11.40
|
119,200 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
30/03/2021 |
11.60
|
49,600 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
29/03/2021 |
11.50
|
25,500 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
26/03/2021 |
11.40
|
27,500 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
25/03/2021 |
11.60
|
101,799 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
24/03/2021 |
11.50
|
32,600 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
23/03/2021 |
11.70
|
32,900 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
22/03/2021 |
11.60
|
28,600 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
19/03/2021 |
11.50
|
27,838 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
18/03/2021 |
11.50
|
53,060 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
17/03/2021 |
11.50
|
26,500 | 11.60 | 11.70 | 11.30 | 0 | 0 | 0 |
16/03/2021 |
11.60
|
57,900 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
15/03/2021 |
11.80
|
100,600 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
12/03/2021 |
11.60
|
15,400 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
11/03/2021 |
11.80
|
25,400 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
10/03/2021 |
11.70
|
10,900 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
09/03/2021 |
11.60
|
16,500 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
08/03/2021 |
11.80
|
38,000 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
05/03/2021 |
11.70
|
55,400 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
04/03/2021 |
11.90
|
30,600 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
03/03/2021 |
12
|
34,200 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 |
02/03/2021 |
11.90
|
93,000 | 11.90 | 12.10 | 11.80 | 0 | 0 | 0 |
01/03/2021 |
11.90
|
34,100 | 12.10 | 12.20 | 11.70 | 0 | 0 | 0 |
26/02/2021 |
12.10
|
41,900 | 12 | 12.10 | 12 | 0 | 0 | 0 |
25/02/2021 |
12
|
43,900 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
24/02/2021 |
12.20
|
95,600 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
23/02/2021 |
12.40
|
22,200 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
22/02/2021 |
12.20
|
28,800 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
19/02/2021 |
12.30
|
32,600 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
18/02/2021 |
12.30
|
110,200 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
17/02/2021 |
12.30
|
66,300 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
09/02/2021 |
12.20
|
63,200 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
08/02/2021 |
12.20
|
111,200 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
05/02/2021 |
12.60
|
40,800 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |