Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 60,200 | 0 | 0 |
6.70
7.20
6.80
|
2 tháng
(2024-09-13) |
-0.30 | -4.23% | 241,700 | 0 | 0 |
6.70
7.30
6.80
|
3 tháng
(2024-08-14) |
-0.40 | -5.56% | 307,900 | 0 | 0 |
6.70
7.30
6.80
|
6 tháng
(2024-05-16) |
-0.40 | -5.56% | 2,159,600 | 0 | 0 |
6.70
8.50
6.80
|
12 tháng
(2023-11-20) |
-0.23 | -3.23% | 3,966,099 | 0 | 0 |
6.68
8.50
6.80
|
24 tháng
(2022-11-23) |
0.90 | 15.27% | 12,790,824 | 0 | 0 |
5.64
9.63
6.80
|
36 tháng
(2021-11-29) |
-6.72 | -49.71% | 21,526,720 | -11,260 | -0.1 |
5.64
14.81
6.80
|
60 tháng
(2019-12-09) |
-0.46 | -6.37% | 34,775,714 | -11,110 | -0.1 |
4.72
15.93
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/08/2021 |
8.69
|
22,800 | 8.53 | 8.69 | 8.29 | 0 | 0 | 0 |
26/08/2021 |
8.53
|
10,100 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 |
25/08/2021 |
8.53
|
2,300 | 8.05 | 8.53 | 8.29 | 0 | 0 | 0 |
24/08/2021 |
8.05
|
36,004 | 8.77 | 8.77 | 8.05 | 0 | 0 | 0 |
23/08/2021 |
8.77
|
9,123 | 8.69 | 8.85 | 8.69 | 0 | 0 | 0 |
20/08/2021 |
8.69
|
34,600 | 9.01 | 9.01 | 8.69 | 0 | 0 | 0 |
19/08/2021 |
9.01
|
27,900 | 9.17 | 9.17 | 8.85 | 0 | 0 | 0 |
18/08/2021 |
9.17
|
71,700 | 8.61 | 9.66 | 8.61 | 0 | 0 | 0 |
17/08/2021 |
8.61
|
10,600 | 8.69 | 8.77 | 8.53 | 0 | 0 | 0 |
16/08/2021 |
8.69
|
8,800 | 8.77 | 8.77 | 8.61 | 0 | 0 | 0 |
13/08/2021 |
8.77
|
13,800 | 8.61 | 8.77 | 8.61 | 0 | 0 | 0 |
12/08/2021 |
8.61
|
14,700 | 8.53 | 8.69 | 8.37 | 0 | 0 | 0 |
11/08/2021 |
8.53
|
3,209 | 8.37 | 8.53 | 8.37 | 0 | 0 | 0 |
10/08/2021 |
8.37
|
10,100 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 |
09/08/2021 |
8.37
|
21,200 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 |
06/08/2021 |
8.29
|
10,100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
05/08/2021 |
8.29
|
12,100 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
04/08/2021 |
8.29
|
17,900 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 |
03/08/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
02/08/2021 |
8.45
|
4,100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
30/07/2021 |
8.45
|
14,000 | 8.45 | 8.69 | 8.45 | 0 | 0 | 0 |
29/07/2021 |
8.45
|
3,500 | 8.69 | 8.69 | 8.45 | 0 | 0 | 0 |
28/07/2021 |
8.69
|
100 | 8.53 | 8.69 | 8.69 | 0 | 0 | 0 |
27/07/2021 |
8.53
|
200 | 8.53 | 8.85 | 8.53 | 0 | 0 | 0 |
26/07/2021 |
8.53
|
2,500 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
23/07/2021 |
8.61
|
4,400 | 8.61 | 9.01 | 8.53 | 0 | 0 | 0 |
22/07/2021 |
8.61
|
3,600 | 8.45 | 8.61 | 8.29 | 0 | 0 | 0 |
21/07/2021 |
8.45
|
970 | 8.45 | 8.53 | 8.29 | 0 | 0 | 0 |
20/07/2021 |
8.45
|
5,100 | 8.53 | 8.53 | 8.21 | 0 | 0 | 0 |
19/07/2021 |
8.53
|
6,600 | 8.45 | 8.53 | 8.53 | 0 | 0 | 0 |
16/07/2021 |
8.45
|
7,100 | 8.37 | 8.61 | 8.45 | 0 | 0 | 0 |
15/07/2021 |
8.37
|
7,100 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 |
14/07/2021 |
8.29
|
1,400 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 |
13/07/2021 |
8.45
|
10,000 | 8.13 | 8.45 | 8.21 | 0 | 0 | 0 |
12/07/2021 |
8.13
|
12,300 | 8.53 | 8.61 | 8.05 | 0 | 0 | 0 |
09/07/2021 |
8.53
|
14,000 | 8.61 | 9.01 | 8.53 | 0 | 0 | 0 |
08/07/2021 |
8.61
|
11,300 | 8.85 | 8.85 | 8.53 | 0 | 0 | 0 |
07/07/2021 |
8.85
|
6,100 | 9.01 | 9.09 | 8.69 | 0 | 0 | 0 |
06/07/2021 |
9.01
|
17,600 | 9.01 | 9.17 | 9.01 | 0 | 0 | 0 |
05/07/2021 |
9.01
|
18,600 | 9.26 | 9.26 | 8.85 | 0 | 0 | 0 |
02/07/2021 |
9.26
|
1,900 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
01/07/2021 |
9.26
|
9,740 | 9.42 | 9.42 | 9.09 | 0 | 0 | 0 |
30/06/2021 |
9.42
|
12,000 | 9.17 | 9.42 | 9.26 | 0 | 0 | 0 |
29/06/2021 |
9.17
|
45,800 | 9.17 | 9.42 | 9.17 | 0 | 0 | 0 |
28/06/2021 |
9.17
|
40,100 | 9.34 | 9.42 | 9.17 | 0 | 0 | 0 |
25/06/2021 |
9.34
|
4,000 | 9.42 | 9.42 | 9.01 | 0 | 0 | 0 |
24/06/2021 |
9.42
|
12,376 | 9.50 | 9.58 | 9.34 | 0 | 0 | 0 |
23/06/2021 |
9.50
|
20,793 | 9.66 | 9.74 | 9.50 | 0 | 0 | 0 |
22/06/2021 |
9.66
|
27,660 | 9.34 | 9.82 | 9.34 | 0 | 0 | 0 |
21/06/2021 |
9.34
|
35,746 | 9.42 | 9.42 | 9.26 | 0 | 0 | 0 |
18/06/2021 |
9.42
|
13,569 | 9.34 | 9.42 | 9.26 | 0 | 0 | 0 |
17/06/2021 |
9.34
|
16,200 | 9.34 | 9.34 | 9.17 | 0 | 0 | 0 |
16/06/2021 |
9.34
|
10,600 | 9.34 | 9.34 | 9.26 | 0 | 0 | 0 |
15/06/2021 |
9.34
|
32,575 | 9.34 | 9.58 | 9.34 | 0 | 0 | 0 |
14/06/2021 |
9.34
|
21,951 | 9.82 | 9.82 | 9.34 | 0 | 0 | 0 |
11/06/2021 |
9.82
|
12,659 | 9.34 | 9.82 | 9.34 | 0 | 0 | 0 |
10/06/2021 |
9.34
|
7,600 | 9.58 | 9.58 | 9.26 | 0 | 0 | 0 |
09/06/2021 |
9.58
|
26,400 | 9.74 | 9.74 | 9.42 | 0 | 0 | 0 |
08/06/2021 |
9.74
|
2,400 | 9.34 | 9.98 | 9.50 | 0 | 0 | 0 |
07/06/2021 |
9.34
|
42,386 | 9.58 | 9.66 | 9.34 | 0 | 0 | 0 |
04/06/2021 |
9.58
|
15,146 | 9.58 | 9.82 | 9.58 | 0 | 0 | 0 |
03/06/2021 |
9.58
|
23,400 | 9.82 | 9.90 | 9.58 | 0 | 0 | 0 |
02/06/2021 |
9.82
|
8,300 | 10.06 | 10.06 | 9.26 | 0 | 0 | 0 |
01/06/2021 |
10.06
|
44,487 | 9.42 | 10.06 | 8.85 | 0 | 0 | 0 |
31/05/2021 |
9.42
|
22,400 | 9.66 | 9.66 | 9.42 | 0 | 0 | 0 |
28/05/2021 |
9.66
|
8,300 | 9.58 | 9.66 | 9.34 | 0 | 0 | 0 |
27/05/2021 |
9.58
|
12,300 | 9.50 | 9.58 | 9.42 | 0 | 0 | 0 |
26/05/2021 |
9.50
|
24,900 | 9.58 | 9.66 | 9.50 | 0 | 0 | 0 |
25/05/2021 |
9.58
|
21,800 | 9.58 | 9.66 | 9.58 | 0 | 0 | 0 |
24/05/2021 |
9.58
|
18,900 | 9.74 | 9.82 | 9.58 | 0 | 0 | 0 |
21/05/2021 |
9.74
|
43,325 | 9.98 | 9.98 | 9.42 | 0 | 0 | 0 |
20/05/2021 |
9.98
|
9,400 | 9.09 | 10.30 | 8.37 | 0 | 0 | 0 |
19/05/2021 |
9.09
|
13,400 | 9.82 | 10.46 | 9.01 | 0 | 0 | 0 |
18/05/2021 |
9.82
|
4,606 | 10.30 | 10.30 | 9.74 | 0 | 0 | 0 |
17/05/2021 |
10.30
|
4,476 | 9.90 | 10.30 | 9.74 | 0 | 0 | 0 |
14/05/2021 |
9.90
|
8,100 | 9.82 | 10.06 | 9.90 | 0 | 0 | 0 |
13/05/2021 |
9.82
|
15,349 | 10.14 | 11.11 | 9.82 | 0 | 0 | 0 |
12/05/2021 |
10.14
|
11,865 | 10.22 | 10.22 | 9.66 | 0 | 0 | 0 |
11/05/2021 |
10.22
|
43,500 | 10.30 | 10.30 | 10.06 | 0 | 0 | 0 |
10/05/2021 |
10.30
|
6,900 | 10.30 | 10.30 | 10.22 | 0 | 0 | 0 |
07/05/2021 |
10.30
|
17,200 | 10.62 | 10.62 | 10.30 | 0 | 0 | 0 |
06/05/2021 |
10.62
|
3,386 | 10.70 | 10.70 | 10.54 | 0 | 0 | 0 |
05/05/2021 |
10.70
|
18,306 | 10.78 | 10.78 | 10.70 | 0 | 0 | 0 |
04/05/2021 |
10.78
|
31,100 | 10.95 | 10.95 | 10.22 | 0 | 0 | 0 |
29/04/2021 |
10.95
|
33,450 | 10.86 | 12.31 | 10.95 | 0 | 0 | 0 |
28/04/2021 |
10.86
|
9,000 | 10.95 | 10.95 | 10.86 | 0 | 0 | 0 |
27/04/2021 |
10.95
|
14,900 | 11.11 | 11.11 | 9.50 | 0 | 0 | 0 |
26/04/2021 |
11.11
|
16,300 | 11.43 | 11.43 | 10.86 | 0 | 0 | 0 |
23/04/2021 |
11.43
|
6,700 | 11.11 | 11.51 | 11.11 | 0 | 0 | 0 |
22/04/2021 |
11.11
|
37,100 | 11.35 | 11.35 | 11.11 | 0 | 0 | 0 |
20/04/2021 |
11.35
|
28,303 | 11.35 | 11.67 | 11.35 | 0 | 0 | 0 |
19/04/2021 |
11.35
|
2,932 | 11.59 | 11.75 | 11.27 | 0 | 0 | 0 |
16/04/2021 |
11.59
|
47,100 | 11.83 | 11.83 | 11.27 | 0 | 0 | 0 |
15/04/2021 |
11.83
|
45,500 | 11.99 | 12.07 | 11.75 | 0 | 0 | 0 |
14/04/2021 |
11.99
|
61,984 | 11.99 | 12.07 | 11.75 | 0 | 0 | 0 |
13/04/2021 |
11.99
|
51,904 | 12.23 | 12.23 | 11.67 | 0 | 0 | 0 |
12/04/2021 |
12.23
|
81,706 | 11.43 | 12.80 | 11.51 | 0 | 0 | 0 |
09/04/2021 |
11.43
|
79,830 | 11.67 | 11.67 | 11.35 | 0 | 0 | 0 |
08/04/2021 |
11.67
|
30,937 | 11.43 | 11.75 | 11.51 | 0 | 0 | 0 |
07/04/2021 |
11.43
|
61,350 | 11.59 | 11.75 | 11.27 | 0 | 0 | 0 |