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) |
-8.80 | -24.44% | 2,203,400 | 99,300 | 2.7 |
27.20
36
27.20
|
2 tháng
(2024-07-22) |
-12.10 | -30.79% | 3,439,200 | -15,100 | -1.4 |
27.20
42
27.20
|
3 tháng
(2024-06-21) |
-8.80 | -24.44% | 4,423,800 | -24,100 | -1.7 |
27.20
42
27.20
|
6 tháng
(2024-03-25) |
-3.70 | -11.97% | 31,199,200 | 385,600 | 10.2 |
27.20
42
27.20
|
12 tháng
(2023-09-25) |
-7.80 | -22.29% | 97,847,600 | 586,062 | 15.7 |
27.20
42
27.20
|
24 tháng
(2022-09-30) |
-0.22 | -0.82% | 139,611,363 | 584,858 | 15.8 |
20.15
44.25
27.20
|
36 tháng
(2021-10-05) |
5.53 | 25.54% | 228,726,238 | 521,948 | 13.0 |
20.15
44.25
27.20
|
60 tháng
(2019-10-16) |
18.28 | 204.89% | 356,731,835 | 664,448 | 14.9 |
8
44.25
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
11.72
|
568,900 | 11.66 | 11.85 | 11.60 | 0 | 0 | 0 |
05/02/2021 |
11.66
|
1,260,100 | 11.54 | 11.79 | 11.48 | 31,000 | 0 | 0.6 |
04/02/2021 |
11.54
|
500,500 | 12.10 | 12.16 | 11.54 | 15,900 | 0 | 0.3 |
03/02/2021 |
12.10
|
591,390 | 11.91 | 13.09 | 11.41 | 43,800 | 0 | 0.9 |
02/02/2021 |
11.91
|
491,800 | 11.72 | 12.03 | 11.60 | 0 | 0 | 0 |
01/02/2021 |
11.72
|
518,700 | 11.66 | 11.91 | 11.17 | 0 | 0 | 0 |
29/01/2021 |
11.66
|
626,700 | 11.23 | 11.79 | 11.17 | 0 | 0 | 0 |
28/01/2021 |
11.23
|
370,129 | 11.10 | 11.41 | 10.92 | 0 | 0 | 0 |
27/01/2021 |
11.10
|
622,088 | 10.79 | 11.23 | 10.61 | 11,400 | 0 | 0.2 |
26/01/2021 |
10.79
|
542,950 | 10.67 | 10.86 | 10.36 | 0 | 0 | 0 |
25/01/2021 |
10.67
|
440,192 | 10.67 | 10.67 | 10.17 | 0 | 0 | 0 |
22/01/2021 |
10.67
|
410,800 | 11.17 | 11.29 | 10.55 | 0 | 0 | 0 |
21/01/2021 |
11.17
|
367,400 | 11.17 | 11.48 | 10.05 | 0 | 0 | 0 |
20/01/2021 |
11.17
|
449,500 | 11.29 | 11.29 | 10.73 | 0 | 0 | 0 |
19/01/2021 |
11.29
|
736,600 | 11.97 | 11.97 | 10.79 | 0 | 0 | 0 |
18/01/2021 |
11.97
|
567,561 | 11.72 | 12.28 | 11.48 | 0 | 0 | 0 |
15/01/2021 |
11.72
|
727,500 | 10.67 | 11.72 | 9.93 | 0 | 0 | 0 |
14/01/2021 |
10.67
|
682,805 | 10.24 | 11.23 | 9.24 | 10,000 | 0 | 0.2 |
13/01/2021 |
10.24
|
150,700 | 10.48 | 10.55 | 10.17 | 0 | 0 | 0 |
12/01/2021 |
10.48
|
130,600 | 10.55 | 10.55 | 10.11 | 0 | 0 | 0 |
11/01/2021 |
10.55
|
357,700 | 10.61 | 10.61 | 10.24 | 0 | 0 | 0 |
08/01/2021 |
10.61
|
397,975 | 10.11 | 10.61 | 10.17 | 0 | 0 | 0 |
07/01/2021 |
10.11
|
365,110 | 10.17 | 10.17 | 10.05 | 0 | 0 | 0 |
06/01/2021 |
10.17
|
64,500 | 10.17 | 10.17 | 10.11 | 0 | 0 | 0 |
05/01/2021 |
10.17
|
79,800 | 10.17 | 10.24 | 10.17 | 0 | 0 | 0 |
04/01/2021 |
10.17
|
138,100 | 10.24 | 10.24 | 10.11 | 0 | 0 | 0 |
31/12/2020 |
10.24
|
25,200 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
30/12/2020 |
10.24
|
46,300 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
29/12/2020 |
10.24
|
232,912 | 10.17 | 10.24 | 10.17 | 0 | 0 | 0 |
28/12/2020 |
10.17
|
127,100 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
25/12/2020 |
10.24
|
73,705 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
24/12/2020 |
10.24
|
125,800 | 10.17 | 10.24 | 10.17 | 0 | 0 | 0 |
23/12/2020 |
10.17
|
125,600 | 10.24 | 10.24 | 10.11 | 0 | 0 | 0 |
22/12/2020 |
10.24
|
102,700 | 10.24 | 10.24 | 9.93 | 0 | 0 | 0 |
21/12/2020 |
10.24
|
228,300 | 10.24 | 10.24 | 9.99 | 0 | 0 | 0 |
18/12/2020 |
10.24
|
142,700 | 10.30 | 10.30 | 10.17 | 0 | 0 | 0 |
17/12/2020 |
10.30
|
120,000 | 10.30 | 10.30 | 9.99 | 0 | 0 | 0 |
16/12/2020 |
10.30
|
383,700 | 10.17 | 10.30 | 9.93 | 0 | 0 | 0 |
15/12/2020 |
10.17
|
281,100 | 10.17 | 10.24 | 10.17 | 0 | 0 | 0 |
14/12/2020 |
10.17
|
167,410 | 10.17 | 10.24 | 10.11 | 0 | 0 | 0 |
11/12/2020 |
10.17
|
220,300 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
10/12/2020 |
10.17
|
70,000 | 10.17 | 10.17 | 10.11 | 0 | 0 | 0 |
09/12/2020 |
10.17
|
171,600 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
08/12/2020 |
10.17
|
95,600 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
07/12/2020 |
10.24
|
73,100 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
04/12/2020 |
10.24
|
81,100 | 10.24 | 10.24 | 10.11 | 0 | 0 | 0 |
03/12/2020 |
10.24
|
186,400 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
02/12/2020 |
10.24
|
95,700 | 10.30 | 10.30 | 10.11 | 0 | 0 | 0 |
01/12/2020 |
10.30
|
203,200 | 10.17 | 10.30 | 10.11 | 0 | 0 | 0 |
30/11/2020 |
10.17
|
219,420 | 10.11 | 10.24 | 9.31 | 0 | 0 | 0 |
27/11/2020 |
10.11
|
95,200 | 10.24 | 10.24 | 10.05 | 0 | 0 | 0 |
26/11/2020 |
10.24
|
252,300 | 10.24 | 10.24 | 10.11 | 0 | 0 | 0 |
25/11/2020 |
10.24
|
223,100 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
24/11/2020 |
10.24
|
204,400 | 10.17 | 10.24 | 10.17 | 0 | 0 | 0 |
23/11/2020 |
10.17
|
123,400 | 10.24 | 10.30 | 10.11 | 0 | 0 | 0 |
20/11/2020 |
10.24
|
180,300 | 10.17 | 10.24 | 10.17 | 0 | 0 | 0 |
19/11/2020 |
10.17
|
31,700 | 10.17 | 10.17 | 10.11 | 0 | 0 | 0 |
18/11/2020 |
10.17
|
114,300 | 10.24 | 10.24 | 10.11 | 0 | 0 | 0 |
17/11/2020 |
10.24
|
89,410 | 10.17 | 10.24 | 10.17 | 0 | 0 | 0 |
16/11/2020 |
10.17
|
136,500 | 10.24 | 10.24 | 10.11 | 0 | 0 | 0 |
13/11/2020 |
10.24
|
44,705 | 10.24 | 10.24 | 9.99 | 0 | 0 | 0 |
12/11/2020 |
10.24
|
69,200 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
11/11/2020 |
10.24
|
315,900 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
10/11/2020 |
10.24
|
107,400 | 10.30 | 10.30 | 10.11 | 0 | 0 | 0 |
09/11/2020 |
10.30
|
183,700 | 10.36 | 10.36 | 10.24 | 0 | 0 | 0 |
06/11/2020 |
10.36
|
154,500 | 10.36 | 10.36 | 10.24 | 0 | 0 | 0 |
05/11/2020 |
10.36
|
173,305 | 10.36 | 10.36 | 10.24 | 0 | 0 | 0 |
04/11/2020 |
10.36
|
111,800 | 10.36 | 10.36 | 10.24 | 0 | 0 | 0 |
03/11/2020 |
10.36
|
160,625 | 10.30 | 10.36 | 10.24 | 0 | 0 | 0 |
02/11/2020 |
10.30
|
264,400 | 10.24 | 10.30 | 10.17 | 0 | 0 | 0 |
30/10/2020 |
10.24
|
296,600 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
29/10/2020 |
10.24
|
159,280 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
28/10/2020 |
10.24
|
134,800 | 10.36 | 10.36 | 10.17 | 0 | 0 | 0 |
27/10/2020 |
10.36
|
103,805 | 10.36 | 10.36 | 10.24 | 0 | 0 | 0 |
26/10/2020 |
10.36
|
325,211 | 10.36 | 10.36 | 10.11 | 0 | 0 | 0 |
23/10/2020 |
10.36
|
364,315 | 10.30 | 10.36 | 10.17 | 0 | 0 | 0 |
22/10/2020 |
10.30
|
269,410 | 10.24 | 10.30 | 10.17 | 0 | 0 | 0 |
21/10/2020 |
10.24
|
434,200 | 10.17 | 10.24 | 10.17 | 0 | 0 | 0 |
20/10/2020 |
10.17
|
140,700 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
19/10/2020 |
10.24
|
46,900 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
16/10/2020 |
10.24
|
341,300 | 10.24 | 10.24 | 9.99 | 0 | 0 | 0 |
15/10/2020 |
10.24
|
176,100 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
14/10/2020 |
10.24
|
233,300 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
13/10/2020 |
10.24
|
153,400 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
12/10/2020 |
10.24
|
64,100 | 10.17 | 10.24 | 10.05 | 0 | 0 | 0 |
09/10/2020 |
10.17
|
269,100 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
08/10/2020 |
10.24
|
284,200 | 10.30 | 10.30 | 10.24 | 0 | 0 | 0 |
07/10/2020 |
10.30
|
185,100 | 10.30 | 10.30 | 10.17 | 0 | 0 | 0 |
06/10/2020 |
10.30
|
224,300 | 10.30 | 10.30 | 10.24 | 0 | 0 | 0 |
05/10/2020 |
10.30
|
333,100 | 10.30 | 10.30 | 10.24 | 0 | 0 | 0 |
02/10/2020 |
10.30
|
218,000 | 10.30 | 10.36 | 10.17 | 0 | 0 | 0 |
01/10/2020 |
10.30
|
234,700 | 10.24 | 10.30 | 10.17 | 0 | 0 | 0 |
30/09/2020 |
10.24
|
131,100 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
29/09/2020 |
10.24
|
170,600 | 10.24 | 10.30 | 10.17 | 0 | 0 | 0 |
28/09/2020 |
10.24
|
49,100 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
25/09/2020 |
10.24
|
122,700 | 10.24 | 10.24 | 10.11 | 0 | 0 | 0 |
24/09/2020 |
10.24
|
337,500 | 10.24 | 10.24 | 10.11 | 0 | 0 | 0 |
23/09/2020 |
10.24
|
33,100 | 10.24 | 10.24 | 10.17 | 0 | 0 | 0 |
22/09/2020 |
10.24
|
148,600 | 10.17 | 10.24 | 10.11 | 0 | 0 | 0 |
21/09/2020 |
10.17
|
397,800 | 10.17 | 10.17 | 10.11 | 0 | 0 | 0 |