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) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
8.09
|
33,001 | 8.24 | 8.29 | 7.94 | 0 | 0 | 0 |
05/02/2021 |
8.24
|
56,200 | 7.94 | 8.34 | 7.88 | 0 | 0 | 0 |
04/02/2021 |
7.94
|
67,160 | 8.29 | 8.29 | 7.94 | 0 | 0 | 0 |
03/02/2021 |
8.29
|
24,710 | 7.99 | 8.29 | 7.78 | 0 | 0 | 0 |
02/02/2021 |
7.99
|
5,806 | 8.04 | 8.04 | 7.53 | 0 | 0 | 0 |
01/02/2021 |
8.04
|
18,700 | 8.14 | 8.75 | 7.48 | 0 | 0 | 0 |
29/01/2021 |
8.14
|
59,410 | 7.83 | 8.34 | 7.53 | 0 | 1,100 | -0.0 |
28/01/2021 |
7.83
|
105,100 | 8.70 | 8.70 | 7.83 | 0 | 0 | 0 |
27/01/2021 |
8.70
|
84,110 | 8.70 | 8.90 | 8.24 | 1,800 | 0 | 0.0 |
26/01/2021 |
8.70
|
51,455 | 9.05 | 9.41 | 8.70 | 0 | 4,000 | -0.1 |
25/01/2021 |
9.05
|
42,331 | 9.66 | 9.66 | 8.90 | 100 | 20,000 | -0.4 |
22/01/2021 |
9.66
|
152,500 | 10.02 | 10.02 | 9.16 | 5,200 | 0 | 0.1 |
21/01/2021 |
10.02
|
193,110 | 10.83 | 10.83 | 9.77 | 4,000 | 0 | 0.1 |
20/01/2021 |
10.83
|
59,300 | 10.28 | 11.19 | 10.17 | 4,200 | 0 | 0.1 |
19/01/2021 |
10.28
|
460,114 | 9.41 | 10.33 | 9.16 | 15,800 | 0 | 0.3 |
18/01/2021 |
9.41
|
184,845 | 8.60 | 9.41 | 8.29 | 0 | 0 | 0 |
15/01/2021 |
8.60
|
69,859 | 8.55 | 8.65 | 8.44 | 0 | 0 | 0 |
14/01/2021 |
8.55
|
42,700 | 8.65 | 8.65 | 8.39 | 5,000 | 0 | 0.1 |
13/01/2021 |
8.65
|
90,001 | 8.55 | 8.80 | 8.44 | 5,000 | 0 | 0.1 |
12/01/2021 |
8.55
|
14,400 | 8.70 | 8.70 | 8.29 | 0 | 8 | -0.0 |
11/01/2021 |
8.70
|
61,200 | 8.49 | 8.70 | 8.29 | 0 | 0 | 0 |
08/01/2021 |
8.49
|
89,000 | 8.19 | 8.60 | 8.19 | 0 | 7,600 | -0.1 |
07/01/2021 |
8.19
|
133,700 | 7.83 | 8.34 | 7.83 | 0 | 0 | 0 |
06/01/2021 |
7.83
|
34,060 | 7.63 | 7.88 | 7.68 | 0 | 560 | -0.0 |
05/01/2021 |
7.63
|
61,250 | 7.78 | 7.78 | 7.48 | 0 | 0 | 0 |
04/01/2021 |
7.78
|
11,600 | 7.68 | 7.78 | 7.68 | 0 | 0 | 0 |
31/12/2020 |
7.68
|
12,300 | 7.68 | 7.78 | 7.58 | 0 | 0 | 0 |
30/12/2020 |
7.68
|
19,121 | 7.73 | 7.78 | 7.58 | 0 | 0 | 0 |
29/12/2020 |
7.73
|
22,100 | 7.68 | 7.83 | 7.68 | 0 | 0 | 0 |
28/12/2020 |
7.68
|
20,410 | 7.83 | 7.83 | 7.68 | 0 | 0 | 0 |
25/12/2020 |
7.83
|
8,060 | 7.53 | 7.83 | 7.58 | 0 | 0 | 0 |
24/12/2020 |
7.53
|
29,320 | 7.63 | 7.83 | 7.48 | 0 | 0 | 0 |
23/12/2020 |
7.63
|
126,122 | 8.04 | 8.09 | 7.63 | 0 | 0 | 0 |
22/12/2020 |
8.04
|
1,900 | 8.14 | 8.14 | 7.78 | 0 | 1,300 | -0.0 |
21/12/2020 |
8.14
|
85,069 | 7.63 | 8.24 | 7.63 | 0 | 5,000 | -0.1 |
18/12/2020 |
7.63
|
17,328 | 7.99 | 8.04 | 7.63 | 0 | 600 | -0.0 |
17/12/2020 |
7.99
|
30,010 | 8.04 | 8.04 | 7.83 | 1,300 | 0 | 0.0 |
16/12/2020 |
8.04
|
7,504 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
15/12/2020 |
7.99
|
66,054 | 7.43 | 8.04 | 7.58 | 5,000 | 4 | 0.1 |
14/12/2020 |
7.43
|
51,206 | 7.63 | 7.78 | 7.43 | 0 | 0 | 0 |
11/12/2020 |
7.63
|
22,310 | 7.83 | 7.83 | 7.53 | 0 | 0 | 0 |
10/12/2020 |
7.83
|
27,117 | 7.27 | 7.83 | 7.43 | 0 | 0 | 0 |
09/12/2020 |
7.27
|
62,950 | 7.88 | 8.09 | 7.27 | 0 | 3,800 | -0.1 |
08/12/2020 |
7.88
|
68,208 | 8.29 | 8.29 | 7.63 | 0 | 5,300 | -0.1 |
07/12/2020 |
8.29
|
84,800 | 8.29 | 8.49 | 8.04 | 0 | 0 | 0 |
04/12/2020 |
8.29
|
99,400 | 8.60 | 8.70 | 8.09 | 100 | 0 | 0.0 |
03/12/2020 |
8.60
|
157,636 | 8.49 | 8.85 | 8.39 | 9,000 | 0 | 0.2 |
02/12/2020 |
8.49
|
39,340 | 8.34 | 8.60 | 7.94 | 0 | 0 | 0 |
01/12/2020 |
8.34
|
96,210 | 8.49 | 8.49 | 7.88 | 0 | 0 | 0 |
30/11/2020 |
8.49
|
79,830 | 8.49 | 8.60 | 8.29 | 5,000 | 500 | 0.1 |
27/11/2020 |
8.49
|
9,500 | 8.60 | 8.65 | 8.39 | 0 | 3,000 | -0.0 |
26/11/2020 |
8.60
|
23,210 | 8.65 | 8.65 | 8.24 | 0 | 11,000 | -0.2 |
25/11/2020 |
8.65
|
9,686 | 8.70 | 8.80 | 8.65 | 500 | 0 | 0.0 |
24/11/2020 |
8.70
|
96,021 | 8.80 | 8.90 | 8.60 | 0 | 36,800 | -0.6 |
23/11/2020 |
8.80
|
190,730 | 8.55 | 8.85 | 8.44 | 0 | 0 | 0 |
20/11/2020 |
8.55
|
42,740 | 8.24 | 8.65 | 8.24 | 0 | 8,900 | -0.1 |
19/11/2020 |
8.24
|
63,367 | 8.09 | 8.75 | 8.09 | 0 | 0 | 0 |
18/11/2020 |
8.09
|
4,200 | 8.14 | 8.14 | 7.68 | 0 | 1,300 | -0.0 |
17/11/2020 |
8.14
|
12,443 | 8.14 | 8.44 | 7.63 | 0 | 200 | -0.0 |
16/11/2020 |
8.14
|
14,430 | 8.49 | 9.26 | 8.14 | 0 | 0 | 0 |
13/11/2020 |
8.49
|
71,848 | 7.73 | 8.49 | 7.83 | 0 | 3,600 | -0.1 |
12/11/2020 |
7.73
|
55,997 | 7.12 | 7.73 | 7.27 | 0 | 300 | -0.0 |
11/11/2020 |
7.12
|
34,828 | 7.02 | 7.22 | 6.66 | 0 | 0 | 0 |
10/11/2020 |
7.02
|
3,700 | 7.22 | 7.27 | 7.02 | 0 | 0 | 0 |
09/11/2020 |
7.22
|
41,697 | 6.61 | 7.27 | 6.61 | 0 | 0 | 0 |
06/11/2020 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
05/11/2020 |
6.61
|
1,300 | 6.56 | 6.61 | 6.61 | 0 | 0 | 0 |
04/11/2020 |
6.56
|
1,000 | 6.66 | 6.66 | 6.51 | 0 | 0 | 0 |
03/11/2020 |
6.66
|
20,500 | 6.21 | 6.66 | 6.31 | 0 | 0 | 0 |
02/11/2020 |
6.21
|
6,800 | 6.16 | 6.61 | 6.16 | 0 | 0 | 0 |
30/10/2020 |
6.16
|
17,410 | 6.61 | 6.61 | 6.16 | 0 | 5,300 | -0.1 |
29/10/2020 |
6.61
|
2,000 | 6.87 | 6.87 | 6.36 | 0 | 0 | 0 |
28/10/2020 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
27/10/2020 |
6.87
|
6,800 | 6.87 | 6.92 | 6.61 | 0 | 0 | 0 |
26/10/2020 |
6.87
|
28,959 | 6.87 | 6.97 | 6.61 | 7,400 | 20 | 0.1 |
23/10/2020 |
6.87
|
12,800 | 7.07 | 7.07 | 6.71 | 2,500 | 0 | 0.0 |
22/10/2020 |
7.07
|
10,400 | 6.97 | 7.12 | 6.87 | 6,700 | 0 | 0.1 |
21/10/2020 |
6.97
|
92,349 | 6.36 | 6.97 | 6.51 | 12,900 | 0 | 0.2 |
20/10/2020 |
6.36
|
71,500 | 6.26 | 6.36 | 6.26 | 0 | 0 | 0 |
19/10/2020 |
6.26
|
2,100 | 6.16 | 6.26 | 6.00 | 0 | 0 | 0 |
16/10/2020 |
6.16
|
88,000 | 5.65 | 6.21 | 5.65 | 0 | 0 | 0 |
15/10/2020 |
5.65
|
22,500 | 5.60 | 5.65 | 5.60 | 0 | 0 | 0 |
14/10/2020 |
5.60
|
10,800 | 5.49 | 5.70 | 5.49 | 0 | 0 | 0 |
13/10/2020 |
5.49
|
78,100 | 5.54 | 5.85 | 5.39 | 0 | 0 | 0 |
12/10/2020 |
5.54
|
11,900 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 |
09/10/2020 |
5.60
|
11,510 | 5.54 | 5.60 | 5.49 | 0 | 0 | 0 |
08/10/2020 |
5.54
|
54,548 | 5.60 | 5.60 | 5.39 | 0 | 11,000 | -0.1 |
07/10/2020 |
5.60
|
93,700 | 5.39 | 5.80 | 5.39 | 0 | 11,700 | -0.1 |
06/10/2020 |
5.39
|
44,500 | 5.29 | 5.39 | 5.34 | 0 | 43,000 | -0.5 |
05/10/2020 |
5.29
|
96,600 | 5.29 | 5.34 | 5.19 | 0 | 55,200 | -0.6 |
02/10/2020 |
5.29
|
81,000 | 5.34 | 5.34 | 5.19 | 0 | 2,600 | -0.0 |
01/10/2020 |
5.34
|
19,500 | 5.24 | 5.34 | 5.24 | 0 | 7,000 | -0.1 |
30/09/2020 |
5.24
|
3,400 | 5.49 | 5.49 | 5.24 | 0 | 1,400 | -0.0 |
29/09/2020 |
5.49
|
5,224 | 5.49 | 5.49 | 5.34 | 0 | 100 | -0.0 |
28/09/2020 |
5.49
|
68,100 | 5.34 | 5.49 | 5.34 | 0 | 44,000 | -0.5 |
25/09/2020 |
5.34
|
63,100 | 5.24 | 5.34 | 5.14 | 0 | 4,900 | -0.1 |
24/09/2020 |
5.24
|
276 | 5.19 | 5.24 | 5.09 | 0 | 0 | 0 |
23/09/2020 |
5.19
|
4,400 | 5.09 | 5.19 | 5.14 | 0 | 4,400 | -0.0 |
22/09/2020 |
5.09
|
12,600 | 5.34 | 5.34 | 5.09 | 0 | 4,200 | -0.0 |
21/09/2020 |
5.34
|
18,000 | 5.19 | 5.34 | 5.14 | 0 | 0 | 0 |