Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-0.20 | -2.01% | 32,900 | -300 | -0.0 |
9.40
10.50
9.75
|
2 tháng
(2024-11-18) |
0.14 | 1.46% | 51,900 | 200 | 0.0 |
9.40
10.50
9.75
|
3 tháng
(2024-10-17) |
-0.70 | -6.70% | 137,200 | 0 | 0.0 |
9.40
10.60
9.75
|
6 tháng
(2024-07-19) |
-1.19 | -10.86% | 252,200 | -100 | -0.0 |
9.40
10.94
9.75
|
12 tháng
(2024-01-22) |
0.13 | 1.35% | 1,094,700 | -2,488 | -0.0 |
9.40
10.99
9.75
|
24 tháng
(2023-01-27) |
-0.52 | -5.09% | 4,792,400 | -35,088 | -0.4 |
9.33
10.99
9.75
|
36 tháng
(2022-02-07) |
-4.08 | -29.51% | 15,116,000 | -59,594 | 0.1 |
9.33
14.77
9.75
|
60 tháng
(2020-02-11) |
3.70 | 61.02% | 53,872,230 | -933,464 | -8.7 |
5.35
16.05
9.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/06/2021 |
11.61
|
111,900 | 11.65 | 12.05 | 11.61 | 0 | 5,100 | -0.1 |
11/06/2021 |
11.65
|
105,200 | 11.37 | 11.97 | 11.53 | 0 | 3,000 | -0.0 |
10/06/2021 |
11.37
|
141,000 | 10.70 | 11.37 | 10.78 | 2,400 | 2,100 | 0.0 |
09/06/2021 |
10.70
|
90,800 | 10.78 | 10.78 | 10.66 | 0 | 0 | 0 |
08/06/2021 |
10.78
|
90,300 | 10.89 | 10.89 | 10.74 | 0 | 100 | -0.0 |
07/06/2021 |
10.89
|
58,200 | 11.05 | 11.05 | 10.74 | 0 | 100 | -0.0 |
04/06/2021 |
11.05
|
31,800 | 11.13 | 11.13 | 10.93 | 1,800 | 400 | 0.0 |
03/06/2021 |
11.13
|
60,300 | 10.66 | 11.21 | 10.82 | 6,200 | 0 | 0.1 |
02/06/2021 |
10.66
|
62,900 | 10.42 | 10.66 | 10.34 | 0 | 0 | 0 |
01/06/2021 |
10.42
|
82,500 | 10.58 | 10.58 | 10.34 | 1,000 | 0 | 0.0 |
31/05/2021 |
10.58
|
89,200 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
28/05/2021 |
10.70
|
151,300 | 10.70 | 10.82 | 10.62 | 2,400 | 4,400 | -0.0 |
27/05/2021 |
10.70
|
96,700 | 10.86 | 10.97 | 10.70 | 0 | 7,000 | -0.1 |
26/05/2021 |
10.86
|
117,400 | 11.13 | 11.13 | 10.82 | 0 | 3,100 | -0.0 |
25/05/2021 |
11.13
|
120,200 | 11.45 | 11.45 | 10.93 | 1,900 | 0 | 0.0 |
24/05/2021 |
11.45
|
152,200 | 10.89 | 11.53 | 10.89 | 11,300 | 0 | 0.2 |
21/05/2021 |
10.89
|
126,300 | 10.89 | 10.97 | 10.62 | 5,700 | 0 | 0.1 |
20/05/2021 |
10.89
|
94,300 | 10.89 | 10.97 | 10.58 | 0 | 1,100 | -0.0 |
19/05/2021 |
10.89
|
196,400 | 11.01 | 11.13 | 10.86 | 0 | 400 | -0.0 |
18/05/2021 |
11.01
|
188,900 | 10.93 | 11.01 | 10.86 | 0 | 500 | -0.0 |
17/05/2021 |
10.93
|
148,400 | 10.89 | 11.29 | 10.86 | 0 | 3,200 | -0.0 |
14/05/2021 |
10.89
|
211,900 | 11.05 | 11.25 | 10.89 | 0 | 4,500 | -0.1 |
13/05/2021 |
11.05
|
143,800 | 11.45 | 11.45 | 10.89 | 900 | 300 | 0.0 |
12/05/2021 |
11.45
|
162,400 | 11.13 | 11.45 | 10.86 | 3,900 | 5,000 | -0.0 |
11/05/2021 |
11.13
|
208,100 | 11.53 | 11.77 | 11.05 | 1,600 | 1,000 | 0.0 |
10/05/2021 |
11.53
|
181,400 | 11.77 | 11.85 | 11.53 | 200 | 0 | 0.0 |
07/05/2021 |
11.77
|
173,400 | 11.93 | 11.93 | 11.69 | 2,100 | 0 | 0.0 |
06/05/2021 |
11.93
|
159,700 | 12.01 | 12.01 | 11.69 | 100 | 0 | 0.0 |
05/05/2021 |
12.01
|
175,400 | 12.17 | 12.17 | 11.93 | 0 | 0 | 0 |
04/05/2021 |
12.17
|
159,900 | 12.45 | 12.45 | 11.89 | 500 | 2,000 | -0.0 |
29/04/2021 |
12.45
|
100,900 | 12.53 | 12.56 | 12.33 | 1,600 | 600 | 0.0 |
28/04/2021 |
12.53
|
166,000 | 12.49 | 12.56 | 12.33 | 0 | 2,800 | -0.0 |
27/04/2021 |
12.49
|
317,300 | 12.45 | 13.28 | 11.85 | 0 | 7,500 | -0.1 |
26/04/2021 |
12.45
|
150,300 | 12.72 | 12.88 | 12.45 | 5,100 | 2,900 | 0.0 |
23/04/2021 |
12.72
|
201,300 | 12.45 | 12.88 | 12.29 | 3,200 | 0 | 0.1 |
22/04/2021 |
12.45
|
199,400 | 12.56 | 12.72 | 12.45 | 400 | 0 | 0.0 |
20/04/2021 |
12.56
|
131,800 | 12.56 | 12.96 | 12.56 | 3,300 | 0 | 0.1 |
19/04/2021 |
12.56
|
169,300 | 12.72 | 12.72 | 12.37 | 8,900 | 0 | 0.1 |
16/04/2021 |
12.72
|
300,400 | 13.08 | 13.20 | 12.17 | 0 | 0 | 0 |
15/04/2021 |
13.08
|
219,000 | 13.52 | 13.52 | 12.88 | 0 | 0 | 0 |
14/04/2021 |
13.52
|
217,900 | 13.52 | 13.52 | 13.12 | 0 | 0 | 0 |
13/04/2021 |
13.52
|
176,600 | 13.60 | 13.68 | 13.32 | 0 | 0 | 0 |
12/04/2021 |
13.60
|
163,900 | 13.68 | 13.92 | 13.28 | 0 | 0 | 0 |
09/04/2021 |
13.68
|
177,800 | 13.76 | 13.76 | 13.20 | 4,100 | 0 | 0.1 |
08/04/2021 |
13.76
|
146,100 | 13.84 | 14.08 | 13.52 | 0 | 0 | 0 |
07/04/2021 |
13.84
|
195,100 | 13.52 | 13.84 | 13.20 | 0 | 0 | 0 |
06/04/2021 |
13.52
|
183,900 | 13.04 | 13.60 | 12.80 | 13,000 | 2,400 | 0.2 |
05/04/2021 |
13.04
|
172,800 | 13.12 | 13.12 | 12.88 | 0 | 0 | 0 |
02/04/2021 |
13.12
|
164,000 | 13.28 | 13.28 | 12.84 | 0 | 200 | -0.0 |
01/04/2021 |
13.28
|
146,900 | 13.72 | 13.72 | 13.12 | 600 | 0 | 0.0 |
31/03/2021 |
13.72
|
151,600 | 13.64 | 14.35 | 13.68 | 600 | 0 | 0.0 |
30/03/2021 |
13.64
|
313,500 | 12.76 | 13.64 | 13.08 | 600 | 0 | 0.0 |
29/03/2021 |
12.76
|
202,400 | 12.37 | 12.88 | 12.37 | 0 | 0 | 0 |
26/03/2021 |
12.37
|
224,400 | 12.17 | 12.56 | 12.01 | 0 | 0 | 0 |
25/03/2021 |
12.17
|
206,000 | 11.93 | 12.56 | 11.85 | 0 | 0 | 0 |
24/03/2021 |
11.93
|
258,400 | 12.13 | 12.29 | 11.93 | 0 | 0 | 0 |
23/03/2021 |
12.13
|
159,900 | 12.53 | 12.68 | 12.13 | 4,300 | 0 | 0.1 |
22/03/2021 |
12.53
|
182,300 | 12.41 | 12.60 | 12.37 | 0 | 0 | 0 |
19/03/2021 |
12.41
|
193,100 | 12.09 | 12.68 | 11.85 | 0 | 0 | 0 |
18/03/2021 |
12.09
|
229,100 | 12.72 | 12.80 | 12.01 | 600 | 0 | 0.0 |
17/03/2021 |
12.72
|
267,500 | 11.93 | 12.72 | 12.33 | 0 | 0 | 0 |
16/03/2021 |
11.93
|
244,300 | 11.17 | 11.93 | 11.29 | 0 | 3,700 | -0.1 |
15/03/2021 |
11.17
|
223,100 | 10.78 | 11.17 | 10.86 | 0 | 0 | 0 |
12/03/2021 |
10.78
|
183,200 | 10.93 | 10.97 | 10.78 | 0 | 0 | 0 |
11/03/2021 |
10.93
|
187,600 | 10.66 | 11.05 | 10.86 | 0 | 0 | 0 |
10/03/2021 |
10.66
|
194,600 | 10.42 | 10.74 | 10.50 | 0 | 0 | 0 |
09/03/2021 |
10.42
|
137,000 | 10.34 | 10.58 | 10.30 | 0 | 0 | 0 |
08/03/2021 |
10.34
|
97,700 | 10.10 | 10.34 | 10.10 | 0 | 0 | 0 |
05/03/2021 |
10.10
|
115,800 | 10.18 | 10.18 | 9.94 | 0 | 0 | 0 |
04/03/2021 |
10.18
|
92,500 | 10.34 | 10.42 | 10.02 | 0 | 0 | 0 |
03/03/2021 |
10.34
|
119,400 | 10.34 | 10.50 | 10.26 | 0 | 2,600 | -0.0 |
02/03/2021 |
10.34
|
89,000 | 10.34 | 10.74 | 10.26 | 0 | 0 | 0 |
01/03/2021 |
10.34
|
99,200 | 10.02 | 10.42 | 9.98 | 0 | 0 | 0 |
26/02/2021 |
10.02
|
92,900 | 10.02 | 10.06 | 9.86 | 0 | 0 | 0 |
25/02/2021 |
10.02
|
129,600 | 9.94 | 10.02 | 9.86 | 500 | 0 | 0.0 |
24/02/2021 |
9.94
|
129,200 | 10.18 | 10.34 | 9.94 | 0 | 0 | 0 |
23/02/2021 |
10.18
|
56,600 | 9.94 | 10.26 | 9.94 | 1,000 | 0 | 0.0 |
22/02/2021 |
9.94
|
62,100 | 10.22 | 10.34 | 9.94 | 1,000 | 0 | 0.0 |
19/02/2021 |
10.22
|
88,200 | 10.30 | 10.34 | 10.22 | 0 | 0 | 0 |
18/02/2021 |
10.30
|
90,300 | 10.26 | 10.34 | 10.22 | 5,100 | 0 | 0.1 |
17/02/2021 |
10.26
|
97,100 | 10.02 | 10.26 | 10.10 | 5,100 | 0 | 0.1 |
09/02/2021 |
10.02
|
100,000 | 9.70 | 10.02 | 9.22 | 0 | 100 | -0.0 |
08/02/2021 |
9.70
|
99,400 | 10.14 | 10.18 | 9.70 | 100 | 0 | 0.0 |
05/02/2021 |
10.14
|
79,900 | 9.78 | 10.26 | 9.38 | 2,000 | 1,200 | 0.0 |
04/02/2021 |
9.78
|
84,900 | 9.66 | 9.86 | 9.38 | 0 | 0 | 0 |
03/02/2021 |
9.66
|
78,500 | 9.07 | 9.66 | 8.91 | 4,900 | 7,000 | -0.0 |
02/02/2021 |
9.07
|
58,800 | 9.03 | 9.07 | 8.43 | 0 | 0 | 0 |
01/02/2021 |
9.03
|
129,200 | 9.70 | 9.70 | 9.03 | 0 | 0 | 0 |
29/01/2021 |
9.70
|
36,800 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
28/01/2021 |
9.50
|
72,900 | 10.18 | 10.18 | 9.50 | 8,500 | 200 | 0.1 |
27/01/2021 |
10.18
|
67,700 | 10.26 | 10.66 | 10.02 | 5,100 | 0 | 0.1 |
26/01/2021 |
10.26
|
94,300 | 10.42 | 10.50 | 10.10 | 0 | 0 | 0 |
25/01/2021 |
10.42
|
106,300 | 10.06 | 10.70 | 10.06 | 500 | 0 | 0.0 |
22/01/2021 |
10.06
|
60,500 | 9.98 | 10.18 | 9.86 | 0 | 0 | 0 |
21/01/2021 |
9.98
|
53,900 | 9.98 | 10.22 | 9.86 | 1,900 | 0 | 0.0 |
20/01/2021 |
9.98
|
71,400 | 9.98 | 10.22 | 9.30 | 0 | 0 | 0 |
19/01/2021 |
9.98
|
78,800 | 10.70 | 10.70 | 9.98 | 0 | 0 | 0 |
18/01/2021 |
10.70
|
71,300 | 10.97 | 10.97 | 10.66 | 0 | 0 | 0 |
15/01/2021 |
10.97
|
113,500 | 11.05 | 11.21 | 10.89 | 3,500 | 0 | 0.0 |
14/01/2021 |
11.05
|
118,300 | 10.82 | 11.21 | 10.82 | 0 | 2,000 | -0.0 |