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) |
-0.60 | -4.44% | 1,186,700 | 0 | 0 |
12.60
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.80 | -5.84% | 3,113,000 | -2,200 | -0.0 |
12.40
13.70
12.90
|
3 tháng
(2024-06-21) |
-1.30 | -9.15% | 8,251,300 | 0 | 0.0 |
12.40
16
12.90
|
6 tháng
(2024-03-25) |
-0.90 | -6.52% | 29,308,100 | -1,000 | -0.0 |
12.40
16
12.90
|
12 tháng
(2023-09-25) |
3.40 | 35.79% | 66,129,900 | -29,500 | -0.2 |
6.90
16
12.90
|
24 tháng
(2022-09-30) |
4.60 | 55.42% | 156,324,994 | 3,000 | 0.1 |
3.20
16
12.90
|
36 tháng
(2021-10-05) |
3 | 30.30% | 272,268,953 | 13,350 | 0.3 |
3.20
23.50
12.90
|
60 tháng
(2019-10-16) |
7.70 | 148.08% | 422,090,537 | -227,950 | -1.1 |
3.20
23.50
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
10.20
|
63,320 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
04/02/2021 |
10.30
|
167,215 | 10.20 | 10.60 | 10 | 0 | 0 | 0 |
03/02/2021 |
10.20
|
190,757 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
02/02/2021 |
9.70
|
153,600 | 9.30 | 9.70 | 9.10 | 0 | 0 | 0 |
01/02/2021 |
9.30
|
172,100 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
29/01/2021 |
9.40
|
279,080 | 9.10 | 9.40 | 8 | 0 | 0 | 0 |
28/01/2021 |
9.10
|
515,105 | 10.40 | 10.40 | 9.10 | 0 | 0 | 0 |
27/01/2021 |
10.40
|
791,581 | 10.90 | 10.90 | 10.10 | 0 | 0 | 0 |
26/01/2021 |
10.90
|
510,600 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |
25/01/2021 |
11.40
|
222,210 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
22/01/2021 |
11.70
|
273,000 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 |
21/01/2021 |
11.50
|
204,000 | 11.40 | 11.60 | 11 | 0 | 0 | 0 |
20/01/2021 |
11.40
|
377,550 | 11.40 | 11.50 | 10.30 | 0 | 0 | 0 |
19/01/2021 |
11.40
|
775,415 | 12.20 | 12.40 | 10.80 | 0 | 0 | 0 |
18/01/2021 |
12.20
|
913,415 | 12.10 | 12.60 | 12 | 0 | 0 | 0 |
15/01/2021 |
12.10
|
382,864 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
14/01/2021 |
12.20
|
579,602 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
13/01/2021 |
12.30
|
2,012,227 | 11.40 | 12.50 | 11.30 | 0 | 0 | 0 |
12/01/2021 |
11.40
|
483,600 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
11/01/2021 |
11.50
|
691,000 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
08/01/2021 |
11.50
|
584,200 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
07/01/2021 |
11.90
|
392,800 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
06/01/2021 |
11.80
|
1,187,754 | 11.30 | 12 | 11.30 | 0 | 0 | 0 |
05/01/2021 |
11.30
|
459,834 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
04/01/2021 |
11.30
|
519,400 | 11.30 | 11.40 | 10.80 | 0 | 0 | 0 |
31/12/2020 |
11.30
|
162,500 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
30/12/2020 |
11.20
|
716,531 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |
29/12/2020 |
11.30
|
823,100 | 11 | 11.50 | 10.60 | 0 | 0 | 0 |
28/12/2020 |
11
|
1,075,900 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
25/12/2020 |
11.70
|
644,463 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
24/12/2020 |
11.40
|
1,432,300 | 10.70 | 11.70 | 10.20 | 0 | 0 | 0 |
23/12/2020 |
10.70
|
1,091,438 | 9.90 | 10.90 | 9.90 | 0 | 0 | 0 |
22/12/2020 |
9.90
|
335,750 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
21/12/2020 |
9.90
|
208,478 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
18/12/2020 |
9.80
|
144,007 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
17/12/2020 |
9.80
|
225,300 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
16/12/2020 |
9.80
|
115,125 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
15/12/2020 |
9.80
|
210,371 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
14/12/2020 |
9.90
|
262,334 | 10 | 10 | 9.70 | 0 | 0 | 0 |
11/12/2020 |
10
|
124,700 | 10 | 10 | 9.80 | 0 | 0 | 0 |
10/12/2020 |
10
|
259,502 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
09/12/2020 |
9.80
|
942,863 | 10 | 10 | 9.60 | 0 | 0 | 0 |
08/12/2020 |
10
|
273,969 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
07/12/2020 |
10.10
|
322,860 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
04/12/2020 |
10.30
|
451,034 | 10 | 10.40 | 9.90 | 0 | 0 | 0 |
03/12/2020 |
10
|
277,100 | 10 | 10 | 9.80 | 0 | 0 | 0 |
02/12/2020 |
10
|
272,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
01/12/2020 |
10
|
281,860 | 9.80 | 10 | 9.40 | 0 | 0 | 0 |
30/11/2020 |
9.80
|
388,300 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
27/11/2020 |
9.60
|
159,300 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
26/11/2020 |
9.70
|
131,985 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
25/11/2020 |
9.70
|
190,600 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
24/11/2020 |
9.60
|
274,000 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
23/11/2020 |
9.60
|
93,000 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
20/11/2020 |
9.60
|
157,723 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
19/11/2020 |
9.70
|
88,616 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
18/11/2020 |
9.70
|
537,677 | 9.30 | 10 | 9.20 | 0 | 0 | 0 |
17/11/2020 |
9.30
|
73,604 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
16/11/2020 |
9.20
|
83,700 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
13/11/2020 |
9.30
|
177,557 | 9.20 | 9.30 | 7.70 | 0 | 0 | 0 |
12/11/2020 |
9.20
|
126,972 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
11/11/2020 |
9.20
|
77,851 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
10/11/2020 |
9.20
|
57,421 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
09/11/2020 |
9.20
|
55,150 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
06/11/2020 |
9.30
|
77,000 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
05/11/2020 |
9.30
|
13,800 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
04/11/2020 |
9.40
|
63,400 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
03/11/2020 |
9.40
|
85,000 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
02/11/2020 |
9.30
|
37,100 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
30/10/2020 |
9.60
|
142,500 | 9.10 | 9.60 | 8.80 | 0 | 0 | 0 |
29/10/2020 |
9.10
|
73,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
28/10/2020 |
9.10
|
159,420 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
27/10/2020 |
9.20
|
129,300 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
26/10/2020 |
9.70
|
36,096 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
23/10/2020 |
9.60
|
106,010 | 9.20 | 9.90 | 9 | 0 | 0 | 0 |
22/10/2020 |
9.20
|
165,410 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
21/10/2020 |
9.20
|
97,625 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
20/10/2020 |
9.30
|
78,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
19/10/2020 |
9.40
|
139,900 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
16/10/2020 |
9.50
|
135,600 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
15/10/2020 |
9.70
|
83,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
14/10/2020 |
9.80
|
78,920 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
13/10/2020 |
9.80
|
84,900 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
12/10/2020 |
9.90
|
134,000 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
09/10/2020 |
9.80
|
102,210 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
08/10/2020 |
9.90
|
94,160 | 10 | 10 | 9.80 | 0 | 0 | 0 |
07/10/2020 |
10
|
107,547 | 10 | 10 | 9.80 | 0 | 0 | 0 |
06/10/2020 |
10
|
56,900 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
05/10/2020 |
10
|
117,550 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
02/10/2020 |
10.20
|
200,147 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
01/10/2020 |
10.20
|
209,250 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
30/09/2020 |
9.90
|
92,503 | 10 | 10 | 9.70 | 0 | 0 | 0 |
29/09/2020 |
10
|
393,317 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
28/09/2020 |
10.30
|
129,821 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
25/09/2020 |
10.40
|
151,700 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
24/09/2020 |
10.30
|
197,837 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
23/09/2020 |
10.50
|
140,967 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
22/09/2020 |
10.50
|
267,347 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
21/09/2020 |
10.50
|
301,050 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
18/09/2020 |
10.50
|
186,675 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |