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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
9.85
|
34,000 | 10.16 | 10.16 | 9.47 | 0 | 5,500 | -0.1 |
04/02/2021 |
10.16
|
102,800 | 10.92 | 11.02 | 10.16 | 7,000 | 4,000 | 0.0 |
03/02/2021 |
10.92
|
321,800 | 10.23 | 10.92 | 9.54 | 900 | 40,300 | -0.6 |
02/02/2021 |
10.23
|
8,100 | 10.98 | 10.98 | 10.23 | 3,000 | 0 | 0.0 |
01/02/2021 |
10.98
|
10,900 | 11.78 | 11.78 | 10.98 | 300 | 0 | 0.0 |
29/01/2021 |
11.78
|
110,200 | 12.64 | 13.43 | 11.78 | 6,300 | 100 | 0.1 |
28/01/2021 |
12.64
|
178,900 | 11.81 | 12.64 | 11.81 | 2,400 | 18,800 | -0.3 |
27/01/2021 |
11.81
|
289,400 | 11.05 | 11.81 | 11.78 | 0 | 2,000 | -0.0 |
26/01/2021 |
11.05
|
357,500 | 10.33 | 11.05 | 10.43 | 400 | 83,000 | -1.3 |
25/01/2021 |
10.33
|
65,200 | 9.68 | 10.33 | 10.33 | 0 | 3,000 | -0.0 |
22/01/2021 |
9.68
|
15,100 | 9.06 | 9.68 | 9.68 | 0 | 1,900 | -0.0 |
21/01/2021 |
9.06
|
18,600 | 8.47 | 9.06 | 9.06 | 0 | 0 | 0 |
20/01/2021 |
8.47
|
99,700 | 7.92 | 8.47 | 8.47 | 0 | 6,800 | -0.1 |
19/01/2021 |
7.92
|
230,400 | 7.54 | 8.06 | 7.58 | 1,000 | 1,700 | -0.0 |
18/01/2021 |
7.54
|
26,000 | 7.06 | 7.54 | 7.51 | 0 | 10,000 | -0.1 |
15/01/2021 |
7.06
|
66,000 | 6.61 | 7.06 | 7.06 | 0 | 16,600 | -0.2 |
14/01/2021 |
6.61
|
217,800 | 6.18 | 6.61 | 6.61 | 0 | 10,000 | -0.1 |
13/01/2021 |
6.18
|
144,300 | 5.78 | 6.18 | 5.85 | 0 | 9,000 | -0.1 |
12/01/2021 |
5.78
|
24,900 | 5.85 | 5.85 | 5.51 | 2,600 | 0 | 0.0 |
11/01/2021 |
5.85
|
27,100 | 5.91 | 5.91 | 5.54 | 3,000 | 0 | 0.0 |
08/01/2021 |
5.91
|
14,200 | 5.91 | 5.92 | 5.85 | 300 | 0 | 0.0 |
07/01/2021 |
5.91
|
46,600 | 5.53 | 5.92 | 5.51 | 7,100 | 1,000 | 0.1 |
06/01/2021 |
5.53
|
59,100 | 5.17 | 5.53 | 5.27 | 0 | 0 | 0 |
05/01/2021 |
5.17
|
63,700 | 4.83 | 5.17 | 5.17 | 0 | 0 | 0 |
04/01/2021 |
4.83
|
7,200 | 4.52 | 4.83 | 4.81 | 0 | 4,800 | -0.0 |
31/12/2020 |
4.52
|
26,060 | 4.86 | 4.86 | 4.52 | 0 | 3,490 | -0.0 |
30/12/2020 |
4.86
|
12,350 | 4.86 | 5.20 | 4.86 | 500 | 0 | 0 |
29/12/2020 |
4.86
|
7,790 | 4.86 | 5.16 | 4.86 | 500 | 0 | 0.0 |
28/12/2020 |
4.86
|
12,830 | 4.55 | 4.86 | 4.55 | 400 | 10 | 0.0 |
25/12/2020 |
4.55
|
1,760 | 4.55 | 4.55 | 4.27 | 70 | 0 | 0.0 |
24/12/2020 |
4.55
|
2,700 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 |
23/12/2020 |
4.67
|
18,280 | 4.37 | 4.68 | 4.67 | 0 | 1,760 | -0.0 |
22/12/2020 |
4.37
|
4,670 | 4.13 | 4.40 | 4.03 | 0 | 1,840 | -0.0 |
21/12/2020 |
4.13
|
27,720 | 3.86 | 4.13 | 3.86 | 0 | 70 | -0.0 |
18/12/2020 |
3.86
|
2,010 | 3.86 | 3.92 | 3.86 | 0 | 1,600 | -0.0 |
17/12/2020 |
3.86
|
19,710 | 3.82 | 3.93 | 3.83 | 0 | 400 | -0.0 |
16/12/2020 |
3.82
|
630 | 3.82 | 3.93 | 3.82 | 20 | 0 | 0.0 |
15/12/2020 |
3.82
|
7,230 | 3.75 | 3.89 | 3.79 | 500 | 400 | 0.0 |
14/12/2020 |
3.75
|
9,020 | 3.71 | 3.89 | 3.68 | 0 | 4,000 | -0.0 |
11/12/2020 |
3.71
|
2,430 | 3.88 | 3.88 | 3.70 | 400 | 0 | 0.0 |
10/12/2020 |
3.88
|
3,540 | 3.86 | 3.91 | 3.72 | 500 | 0 | 0.0 |
09/12/2020 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
08/12/2020 |
3.86
|
15,850 | 3.84 | 3.88 | 3.68 | 7,330 | 0 | 0.0 |
07/12/2020 |
3.84
|
5,230 | 3.73 | 3.84 | 3.51 | 0 | 0 | 0 |
04/12/2020 |
3.73
|
16,580 | 3.86 | 3.92 | 3.73 | 0 | 1,000 | -0.0 |
03/12/2020 |
3.86
|
1,140 | 3.89 | 3.89 | 3.86 | 0 | 0 | 0 |
02/12/2020 |
3.89
|
40 | 3.72 | 3.93 | 3.89 | 30 | 0 | 0.0 |
01/12/2020 |
3.72
|
4,120 | 3.96 | 3.96 | 3.72 | 3,000 | 0 | 0.0 |
30/11/2020 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
27/11/2020 |
3.96
|
10,010 | 3.91 | 3.96 | 3.89 | 0 | 0 | 0 |
26/11/2020 |
3.91
|
7,090 | 3.99 | 3.99 | 3.71 | 0 | 0 | 0 |
25/11/2020 |
3.99
|
2,000 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |
24/11/2020 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
23/11/2020 |
4.05
|
110 | 4.06 | 4.06 | 4.05 | 0 | 0 | 0 |
20/11/2020 |
4.06
|
1,350 | 3.86 | 4.06 | 3.59 | 0 | 0 | 0 |
19/11/2020 |
3.86
|
16,250 | 3.84 | 3.86 | 3.58 | 0 | 14,000 | -0.1 |
18/11/2020 |
3.84
|
230 | 4.13 | 4.13 | 3.84 | 0 | 0 | 0 |
17/11/2020 |
4.13
|
130 | 4.05 | 4.13 | 4.03 | 0 | 0 | 0 |
16/11/2020 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
13/11/2020 |
4.05
|
180 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
12/11/2020 |
4.06
|
10 | 4.02 | 4.06 | 4.06 | 0 | 0 | 0 |
11/11/2020 |
4.02
|
120 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
10/11/2020 |
4.02
|
1,670 | 4.01 | 4.02 | 3.74 | 0 | 0 | 0 |
09/11/2020 |
4.01
|
210 | 3.99 | 4.01 | 3.72 | 0 | 0 | 0 |
06/11/2020 |
3.99
|
9,190 | 3.99 | 4.02 | 3.99 | 9,170 | 0 | 0.1 |
05/11/2020 |
3.99
|
10 | 3.89 | 3.99 | 3.99 | 0 | 0 | 0 |
04/11/2020 |
3.89
|
17,810 | 3.79 | 3.89 | 3.65 | 0 | 0 | 0 |
03/11/2020 |
3.79
|
3,070 | 3.72 | 3.79 | 3.66 | 0 | 0 | 0 |
02/11/2020 |
3.72
|
30 | 3.73 | 3.76 | 3.72 | 0 | 0 | 0 |
30/10/2020 |
3.73
|
600 | 3.75 | 3.75 | 3.51 | 0 | 0 | 0 |
29/10/2020 |
3.75
|
1,000 | 3.75 | 3.75 | 3.51 | 0 | 0 | 0 |
28/10/2020 |
3.75
|
8,590 | 3.75 | 3.75 | 3.50 | 1,690 | 100 | 0.0 |
27/10/2020 |
3.75
|
9,420 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 |
26/10/2020 |
3.76
|
2,280 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 |
23/10/2020 |
4.04
|
11,420 | 4.35 | 4.48 | 4.04 | 100 | 100 | -0 |
22/10/2020 |
4.35
|
4,900 | 4.30 | 4.60 | 4.34 | 0 | 1,910 | -0.0 |
21/10/2020 |
4.30
|
37,370 | 4.03 | 4.30 | 4.13 | 0 | 0 | 0 |
20/10/2020 |
4.03
|
6,880 | 3.77 | 4.03 | 3.79 | 100 | 0 | 0.0 |
19/10/2020 |
3.77
|
368,360 | 3.72 | 3.85 | 3.77 | 0 | 0 | 0 |
16/10/2020 |
3.72
|
50 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 |
15/10/2020 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
14/10/2020 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
13/10/2020 |
3.87
|
4,340 | 3.90 | 3.90 | 3.68 | 0 | 0 | 0 |
12/10/2020 |
3.90
|
3,020 | 3.84 | 3.90 | 3.65 | 0 | 0 | 0 |
09/10/2020 |
3.84
|
710 | 3.65 | 3.90 | 3.66 | 0 | 0 | 0 |
08/10/2020 |
3.65
|
4,890 | 3.86 | 3.86 | 3.65 | 0 | 4,880 | -0.0 |
07/10/2020 |
3.86
|
1,620 | 3.79 | 3.86 | 3.72 | 0 | 400 | -0.0 |
06/10/2020 |
3.79
|
12,020 | 3.69 | 3.79 | 3.58 | 0 | 0 | 0 |
05/10/2020 |
3.69
|
6,160 | 3.69 | 3.69 | 3.47 | 0 | 0 | 0 |
02/10/2020 |
3.69
|
1,360 | 3.59 | 3.72 | 3.58 | 0 | 30 | -0.0 |
01/10/2020 |
3.59
|
5,320 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 |
30/09/2020 |
3.82
|
80 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
29/09/2020 |
3.82
|
10,160 | 3.84 | 3.84 | 3.58 | 0 | 0 | 0 |
28/09/2020 |
3.84
|
2,060 | 3.86 | 3.86 | 3.60 | 0 | 0 | 0 |
25/09/2020 |
3.86
|
60 | 3.72 | 3.86 | 3.65 | 0 | 0 | 0 |
24/09/2020 |
3.72
|
500 | 3.84 | 3.84 | 3.72 | 0 | 0 | 0 |
23/09/2020 |
3.84
|
110 | 3.59 | 3.84 | 3.60 | 0 | 0 | 0 |
22/09/2020 |
3.59
|
550 | 3.66 | 3.91 | 3.59 | 500 | 0 | 0.0 |
21/09/2020 |
3.66
|
20 | 3.93 | 3.93 | 3.66 | 0 | 0 | 0 |
18/09/2020 |
3.93
|
7,560 | 4.06 | 4.06 | 3.77 | 0 | 0 | 0 |