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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
12.55
|
3,300 | 12.77 | 12.77 | 12.09 | 300 | 0 | 0.0 |
03/02/2021 |
12.77
|
200 | 12.55 | 12.77 | 12.77 | 0 | 0 | 0 |
02/02/2021 |
12.55
|
5,100 | 12.91 | 13.05 | 12.14 | 0 | 0 | 0 |
01/02/2021 |
12.91
|
100 | 12.36 | 12.91 | 12.91 | 0 | 0 | 0 |
29/01/2021 |
12.36
|
400 | 12.09 | 12.73 | 12.36 | 0 | 0 | 0 |
28/01/2021 |
12.09
|
12,000 | 12.32 | 12.73 | 11.73 | 0 | 0 | 0 |
27/01/2021 |
12.32
|
600 | 12.82 | 13.05 | 12.32 | 0 | 0 | 0 |
26/01/2021 |
12.82
|
6,800 | 12.27 | 12.91 | 12.27 | 6,000 | 0 | 0.1 |
25/01/2021 |
12.27
|
24,800 | 12.27 | 13.09 | 12.27 | 0 | 0 | 0 |
22/01/2021 |
12.27
|
12,100 | 12.82 | 13.05 | 12.27 | 0 | 0 | 0 |
21/01/2021 |
12.82
|
7,400 | 12.82 | 12.82 | 12.45 | 0 | 0 | 0 |
20/01/2021 |
12.82
|
6,000 | 12.27 | 13.05 | 11.95 | 0 | 0 | 0 |
19/01/2021 |
12.27
|
16,800 | 12.64 | 12.82 | 11.91 | 0 | 0 | 0 |
18/01/2021 |
12.64
|
21,400 | 12.64 | 12.95 | 12.45 | 2,000 | 0 | 0.0 |
15/01/2021 |
12.64
|
30,500 | 12.73 | 12.95 | 12.36 | 0 | 0 | 0 |
14/01/2021 |
12.73
|
2,200 | 12.64 | 13.27 | 12.32 | 0 | 0 | 0 |
13/01/2021 |
12.64
|
3,200 | 12.45 | 13.09 | 12.45 | 0 | 0 | 0 |
12/01/2021 |
12.45
|
16,500 | 12.45 | 12.73 | 11.86 | 0 | 900 | -0.0 |
11/01/2021 |
12.45
|
13,600 | 12.55 | 12.55 | 11.82 | 0 | 0 | 0 |
08/01/2021 |
12.55
|
600 | 12.18 | 12.64 | 11.82 | 0 | 0 | 0 |
07/01/2021 |
12.18
|
2,700 | 12 | 12.82 | 11.82 | 0 | 0 | 0 |
06/01/2021 |
12
|
8,100 | 12.50 | 12.50 | 11.82 | 100 | 0 | 0.0 |
05/01/2021 |
12.50
|
600 | 12.45 | 12.64 | 11.82 | 100 | 0 | 0.0 |
04/01/2021 |
12.45
|
5,900 | 11.91 | 12.64 | 11.82 | 100 | 0 | 0.0 |
31/12/2020 |
11.91
|
580 | 12.73 | 12.73 | 11.86 | 0 | 0 | 0 |
30/12/2020 |
12.73
|
1,530 | 12.55 | 13.09 | 11.82 | 0 | 0 | 0 |
29/12/2020 |
12.55
|
1,760 | 12.27 | 12.68 | 11.73 | 0 | 0 | 0 |
28/12/2020 |
12.27
|
810 | 12.36 | 12.91 | 11.91 | 0 | 0 | 0 |
25/12/2020 |
12.36
|
1,320 | 12.27 | 12.55 | 11.64 | 0 | 70 | -0.0 |
24/12/2020 |
12.27
|
250 | 12.91 | 12.91 | 12.27 | 0 | 220 | -0.0 |
23/12/2020 |
12.91
|
2,180 | 12.59 | 12.91 | 12.91 | 0 | 0 | 0 |
22/12/2020 |
12.59
|
180 | 13 | 13 | 12.09 | 0 | 10 | -0.0 |
21/12/2020 |
13
|
260 | 12.27 | 13 | 12.27 | 0 | 0 | 0 |
18/12/2020 |
12.27
|
130 | 12.27 | 13 | 12.27 | 0 | 0 | 0 |
17/12/2020 |
12.27
|
2,020 | 12.36 | 13.09 | 12.27 | 0 | 0 | 0 |
16/12/2020 |
12.36
|
690 | 12.36 | 12.73 | 12.36 | 0 | 0 | 0 |
15/12/2020 |
12.36
|
630 | 12.36 | 12.36 | 11.82 | 0 | 0 | 0 |
14/12/2020 |
12.36
|
2,620 | 12 | 12.36 | 11.64 | 0 | 0 | 0 |
11/12/2020 |
12
|
1,420 | 11.82 | 12.23 | 11.45 | 0 | 0 | 0 |
10/12/2020 |
11.82
|
10,710 | 11.77 | 11.91 | 11.73 | 0 | 0 | 0 |
09/12/2020 |
11.77
|
1,190 | 11.59 | 12.14 | 11.77 | 0 | 0 | 0 |
08/12/2020 |
11.59
|
22,880 | 11.59 | 11.64 | 11.27 | 0 | 0 | 0 |
07/12/2020 |
11.59
|
5,830 | 11.64 | 12 | 11.59 | 0 | 0 | 0 |
04/12/2020 |
11.64
|
4,470 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
03/12/2020 |
11.82
|
1,390 | 11.64 | 11.82 | 11.82 | 0 | 0 | 0 |
02/12/2020 |
11.64
|
290 | 11.73 | 11.82 | 11.64 | 0 | 0 | 0 |
01/12/2020 |
11.73
|
980 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
30/11/2020 |
11.82
|
640 | 11.91 | 11.91 | 11.82 | 0 | 0 | 0 |
27/11/2020 |
11.91
|
210 | 11.91 | 11.95 | 11.91 | 0 | 0 | 0 |
26/11/2020 |
11.91
|
1,880 | 11.73 | 11.91 | 11.64 | 0 | 0 | 0 |
25/11/2020 |
11.73
|
630 | 11.91 | 11.91 | 11.73 | 0 | 0 | 0 |
24/11/2020 |
11.91
|
1,000 | 11.77 | 11.91 | 11.82 | 1,000 | 0 | 0.0 |
23/11/2020 |
11.77
|
230 | 11.82 | 11.91 | 11.77 | 0 | 0 | 0 |
20/11/2020 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
19/11/2020 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
18/11/2020 |
11.82
|
3,390 | 11.64 | 11.95 | 11.82 | 20 | 0 | 0.0 |
17/11/2020 |
11.64
|
540 | 12.09 | 12.09 | 11.64 | 40 | 0 | 0.0 |
16/11/2020 |
12.09
|
40 | 11.82 | 12.09 | 12.09 | 40 | 0 | 0.0 |
13/11/2020 |
11.82
|
250 | 11.91 | 11.91 | 11.82 | 40 | 0 | 0.0 |
12/11/2020 |
11.91
|
610 | 12.05 | 12.05 | 11.91 | 40 | 0 | 0.0 |
11/11/2020 |
12.05
|
1,850 | 12 | 12.09 | 12 | 40 | 0 | 0.0 |
10/11/2020 |
12
|
40 | 11.45 | 12 | 12 | 40 | 0 | 0.0 |
09/11/2020 |
11.45
|
1,040 | 12.23 | 12.27 | 11.45 | 40 | 0 | 0.0 |
06/11/2020 |
12.23
|
1,910 | 11.73 | 12.23 | 10.95 | 0 | 0 | 0 |
05/11/2020 |
11.73
|
510 | 12.45 | 12.45 | 11.73 | 0 | 0 | 0 |
04/11/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
03/11/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
02/11/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
30/10/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
29/10/2020 |
12.45
|
10 | 11.82 | 12.45 | 12.45 | 0 | 0 | 0 |
28/10/2020 |
11.82
|
1,560 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
27/10/2020 |
11.82
|
5,410 | 11.82 | 11.82 | 11.77 | 0 | 1,420 | -0.0 |
26/10/2020 |
11.82
|
1,010 | 11.95 | 11.95 | 11.82 | 0 | 600 | -0.0 |
23/10/2020 |
11.95
|
1,530 | 11.64 | 12.05 | 11.82 | 0 | 0 | 0 |
22/10/2020 |
11.64
|
140 | 11.55 | 11.64 | 11.64 | 0 | 0 | 0 |
21/10/2020 |
11.55
|
1,010 | 11.55 | 11.59 | 11.55 | 0 | 0 | 0 |
20/10/2020 |
11.55
|
10 | 11.82 | 11.82 | 11.55 | 0 | 0 | 0 |
19/10/2020 |
11.82
|
920 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
16/10/2020 |
11.82
|
3,320 | 11.95 | 12.27 | 11.64 | 0 | 0 | 0 |
15/10/2020 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
14/10/2020 |
11.95
|
6,650 | 12.09 | 12.09 | 11.95 | 0 | 0 | 0 |
13/10/2020 |
12.09
|
5,120 | 12 | 12.09 | 12 | 0 | 0 | 0 |
12/10/2020 |
12
|
9,360 | 11.91 | 12.05 | 11.91 | 0 | 0 | 0 |
09/10/2020 |
11.91
|
16,320 | 11.82 | 12 | 11.91 | 0 | 0 | 0 |
08/10/2020 |
11.82
|
33,980 | 11.86 | 11.86 | 11.73 | 1,000 | 0 | 0.0 |
07/10/2020 |
11.86
|
437,390 | 11.73 | 12 | 11.73 | 10,000 | 0 | 0.1 |
06/10/2020 |
11.73
|
44,930 | 11.77 | 11.91 | 11.73 | 0 | 0 | 0 |
05/10/2020 |
11.77
|
3,270 | 11.77 | 11.86 | 11.55 | 0 | 0 | 0 |
02/10/2020 |
11.77
|
10 | 11.73 | 11.77 | 11.77 | 0 | 0 | 0 |
01/10/2020 |
11.73
|
2,310 | 11.73 | 11.77 | 11.73 | 2,300 | 0 | 0.0 |
30/09/2020 |
11.73
|
1,960 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
29/09/2020 |
11.82
|
4,180 | 11.68 | 11.82 | 11.64 | 0 | 0 | 0 |
28/09/2020 |
11.68
|
16,290 | 11.64 | 11.77 | 11.64 | 0 | 0 | 0 |
25/09/2020 |
11.64
|
10,170 | 11.50 | 11.77 | 11.64 | 0 | 0 | 0 |
24/09/2020 |
11.50
|
9,450 | 11.55 | 12.32 | 11.50 | 0 | 0 | 0 |
23/09/2020 |
11.55
|
610 | 11.50 | 11.64 | 11.55 | 0 | 0 | 0 |
22/09/2020 |
11.50
|
22,580 | 11.68 | 11.73 | 11.50 | 0 | 0 | 0 |
21/09/2020 |
11.68
|
3,250 | 11.68 | 11.77 | 11.64 | 0 | 0 | 0 |
18/09/2020 |
11.68
|
13,840 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
17/09/2020 |
11.82
|
5,300 | 11.73 | 12 | 11.55 | 0 | 0 | 0 |