Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.10 | -11.11% | 12,916,200 | 2,300 | 0.0 |
8.60
9.90
8.80
|
2 tháng
(2024-07-22) |
-0.50 | -5.38% | 36,342,800 | -1,300 | -0.0 |
8.50
10
8.80
|
3 tháng
(2024-06-24) |
-0.50 | -5.38% | 72,785,900 | 31,400 | 0.3 |
8.20
12.10
8.80
|
6 tháng
(2024-03-25) |
2.60 | 41.94% | 104,201,019 | 30,500 | 0.3 |
5.60
12.10
8.80
|
12 tháng
(2023-09-26) |
2.34 | 36.22% | 134,297,948 | 31,400 | 0.3 |
5.51
12.10
8.80
|
24 tháng
(2022-10-03) |
2.05 | 30.47% | 233,652,751 | 21,500 | 0.3 |
3.52
12.10
8.80
|
36 tháng
(2021-10-06) |
-8.40 | -48.82% | 413,130,810 | -334,150 | -6.4 |
3.52
19.48
8.80
|
60 tháng
(2019-10-17) |
2.43 | 38.26% | 690,364,620 | -98,700 | -2.7 |
3.52
19.48
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
11.69
|
474,387 | 11.88 | 11.88 | 11.40 | 0 | 0 | 0 |
04/02/2021 |
11.88
|
797,718 | 10.55 | 11.97 | 10.55 | 0 | 0 | 0 |
03/02/2021 |
10.55
|
150,500 | 9.60 | 10.55 | 9.60 | 0 | 0 | 0 |
02/02/2021 |
9.60
|
829,600 | 9.79 | 9.79 | 8.84 | 0 | 0 | 0 |
01/02/2021 |
9.79
|
983,900 | 11.69 | 11.88 | 9.79 | 0 | 0 | 0 |
29/01/2021 |
11.69
|
930,200 | 11.88 | 12.45 | 10.26 | 0 | 4,500 | -0.1 |
28/01/2021 |
11.88
|
871,800 | 13.40 | 13.87 | 11.88 | 0 | 0 | 0 |
27/01/2021 |
13.40
|
1,219,225 | 14.16 | 14.73 | 13.30 | 0 | 700 | -0.0 |
26/01/2021 |
14.16
|
2,011,352 | 13.30 | 14.82 | 11.88 | 0 | 300 | -0.0 |
25/01/2021 |
13.30
|
1,323,406 | 12.54 | 13.78 | 12.16 | 4,000 | 500 | 0.0 |
22/01/2021 |
12.54
|
1,803,800 | 12.45 | 13.21 | 12.16 | 4,200 | 2,000 | 0.0 |
21/01/2021 |
12.45
|
1,458,700 | 10.83 | 12.45 | 10.55 | 5,500 | 0 | 0.1 |
20/01/2021 |
10.83
|
631,200 | 11.02 | 11.21 | 10.17 | 0 | 0 | 0 |
19/01/2021 |
11.02
|
2,641,500 | 10.74 | 11.40 | 9.98 | 4,000 | 0 | 0.0 |
18/01/2021 |
10.74
|
2,964,800 | 9.60 | 11.02 | 9.60 | 3,000 | 0 | 0.0 |
15/01/2021 |
9.60
|
774,400 | 9.50 | 9.79 | 9.22 | 0 | 0 | 0 |
14/01/2021 |
9.50
|
730,710 | 9.60 | 9.79 | 9.50 | 0 | 0 | 0 |
13/01/2021 |
9.60
|
841,295 | 9.03 | 9.79 | 9.03 | 0 | 0 | 0 |
12/01/2021 |
9.03
|
716,200 | 8.08 | 9.12 | 8.17 | 0 | 0 | 0 |
11/01/2021 |
8.08
|
175,100 | 7.98 | 8.17 | 7.89 | 0 | 0 | 0 |
08/01/2021 |
7.98
|
270,100 | 7.98 | 8.17 | 7.89 | 0 | 0 | 0 |
07/01/2021 |
7.98
|
132,000 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 |
06/01/2021 |
7.98
|
172,500 | 8.08 | 8.08 | 7.89 | 0 | 0 | 0 |
05/01/2021 |
8.08
|
133,850 | 8.08 | 8.27 | 7.98 | 0 | 0 | 0 |
04/01/2021 |
8.08
|
485,800 | 7.98 | 8.36 | 7.89 | 0 | 0 | 0 |
31/12/2020 |
7.98
|
133,800 | 7.79 | 7.98 | 7.70 | 0 | 0 | 0 |
30/12/2020 |
7.79
|
106,100 | 7.79 | 7.89 | 7.70 | 0 | 0 | 0 |
29/12/2020 |
7.79
|
143,700 | 7.89 | 7.98 | 7.70 | 0 | 0 | 0 |
28/12/2020 |
7.89
|
129,900 | 7.89 | 8.17 | 7.70 | 0 | 0 | 0 |
25/12/2020 |
7.89
|
198,408 | 7.60 | 8.08 | 7.60 | 0 | 0 | 0 |
24/12/2020 |
7.60
|
210,910 | 7.89 | 7.89 | 7.41 | 0 | 0 | 0 |
23/12/2020 |
7.89
|
258,500 | 8.17 | 8.27 | 7.70 | 0 | 0 | 0 |
22/12/2020 |
8.17
|
173,646 | 7.98 | 8.36 | 7.98 | 0 | 0 | 0 |
21/12/2020 |
7.98
|
363,210 | 7.79 | 8.17 | 7.70 | 0 | 0 | 0 |
18/12/2020 |
7.79
|
151,743 | 7.98 | 7.98 | 7.70 | 0 | 0 | 0 |
17/12/2020 |
7.98
|
505,700 | 7.51 | 8.17 | 7.41 | 0 | 0 | 0 |
16/12/2020 |
7.51
|
340,600 | 7.32 | 7.51 | 7.41 | 0 | 0 | 0 |
15/12/2020 |
7.32
|
120,943 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 |
14/12/2020 |
7.41
|
232,340 | 7.32 | 7.60 | 7.32 | 0 | 0 | 0 |
11/12/2020 |
7.32
|
237,960 | 7.03 | 7.41 | 7.03 | 0 | 0 | 0 |
10/12/2020 |
7.03
|
141,230 | 7.13 | 7.22 | 7.03 | 0 | 0 | 0 |
09/12/2020 |
7.13
|
209,147 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
08/12/2020 |
7.32
|
193,462 | 7.32 | 7.51 | 7.22 | 0 | 0 | 0 |
07/12/2020 |
7.32
|
340,900 | 7.22 | 7.51 | 7.13 | 0 | 1,600 | -0.0 |
04/12/2020 |
7.22
|
157,048 | 7.22 | 7.22 | 6.94 | 0 | 0 | 0 |
03/12/2020 |
7.22
|
90,700 | 7.13 | 7.32 | 7.03 | 0 | 0 | 0 |
02/12/2020 |
7.13
|
83,600 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 |
01/12/2020 |
7.13
|
137,400 | 7.22 | 7.22 | 6.75 | 0 | 0 | 0 |
30/11/2020 |
7.22
|
186,500 | 7.32 | 7.60 | 7.03 | 0 | 0 | 0 |
27/11/2020 |
7.32
|
144,500 | 7.32 | 7.41 | 7.03 | 0 | 0 | 0 |
26/11/2020 |
7.32
|
223,905 | 7.03 | 7.32 | 6.84 | 0 | 0 | 0 |
25/11/2020 |
7.03
|
156,602 | 6.94 | 7.13 | 6.84 | 0 | 0 | 0 |
24/11/2020 |
6.94
|
195,700 | 7.22 | 7.22 | 6.84 | 0 | 0 | 0 |
23/11/2020 |
7.22
|
246,400 | 7.22 | 7.22 | 6.94 | 0 | 0 | 0 |
20/11/2020 |
7.22
|
420,800 | 7.70 | 7.70 | 7.03 | 0 | 0 | 0 |
19/11/2020 |
7.70
|
422,011 | 7.70 | 8.17 | 7.60 | 0 | 0 | 0 |
18/11/2020 |
7.70
|
917,550 | 6.94 | 7.79 | 7.13 | 0 | 0 | 0 |
17/11/2020 |
6.94
|
537,890 | 6.08 | 6.94 | 6.08 | 0 | 0 | 0 |
16/11/2020 |
6.08
|
205,300 | 6.08 | 6.18 | 5.89 | 0 | 0 | 0 |
13/11/2020 |
6.08
|
95,900 | 6.08 | 6.18 | 5.99 | 0 | 0 | 0 |
12/11/2020 |
6.08
|
34,700 | 6.08 | 6.18 | 5.99 | 0 | 0 | 0 |
11/11/2020 |
6.08
|
109,000 | 5.99 | 6.18 | 5.99 | 0 | 0 | 0 |
10/11/2020 |
5.99
|
52,400 | 5.99 | 6.18 | 5.99 | 0 | 0 | 0 |
09/11/2020 |
5.99
|
82,200 | 6.08 | 6.18 | 5.99 | 0 | 0 | 0 |
06/11/2020 |
6.08
|
9,600 | 6.08 | 6.18 | 5.99 | 0 | 0 | 0 |
05/11/2020 |
6.08
|
59,818 | 6.08 | 6.18 | 5.99 | 0 | 0 | 0 |
04/11/2020 |
6.08
|
24,700 | 6.18 | 6.18 | 6.08 | 0 | 0 | 0 |
03/11/2020 |
6.18
|
34,200 | 5.89 | 6.18 | 5.89 | 0 | 0 | 0 |
02/11/2020 |
5.89
|
41,500 | 5.99 | 6.08 | 5.80 | 0 | 0 | 0 |
30/10/2020 |
5.99
|
193,603 | 5.99 | 6.08 | 5.89 | 0 | 1,600 | -0.0 |
29/10/2020 |
5.99
|
199,400 | 6.37 | 6.37 | 5.99 | 0 | 0 | 0 |
28/10/2020 |
6.37
|
133,202 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 |
27/10/2020 |
6.46
|
83,900 | 6.46 | 6.46 | 6.37 | 0 | 0 | 0 |
26/10/2020 |
6.46
|
72,703 | 6.46 | 6.46 | 6.37 | 0 | 0 | 0 |
23/10/2020 |
6.46
|
131,812 | 6.46 | 6.46 | 6.37 | 0 | 0 | 0 |
22/10/2020 |
6.46
|
61,100 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 |
21/10/2020 |
6.46
|
61,600 | 6.37 | 6.46 | 6.37 | 0 | 0 | 0 |
20/10/2020 |
6.37
|
43,400 | 6.37 | 6.46 | 6.37 | 0 | 0 | 0 |
19/10/2020 |
6.37
|
127,900 | 6.56 | 6.65 | 6.37 | 0 | 0 | 0 |
16/10/2020 |
6.56
|
164,220 | 6.56 | 6.56 | 6.37 | 0 | 0 | 0 |
15/10/2020 |
6.56
|
107,400 | 6.56 | 6.56 | 6.46 | 0 | 500 | -0.0 |
14/10/2020 |
6.56
|
129,500 | 6.65 | 6.65 | 6.46 | 0 | 0 | 0 |
13/10/2020 |
6.65
|
136,900 | 6.75 | 6.75 | 6.56 | 0 | 0 | 0 |
12/10/2020 |
6.75
|
391,700 | 6.65 | 6.84 | 6.56 | 0 | 0 | 0 |
09/10/2020 |
6.65
|
439,010 | 6.46 | 6.75 | 6.27 | 0 | 0 | 0 |
08/10/2020 |
6.46
|
76,400 | 6.46 | 6.56 | 6.37 | 500 | 0 | 0.0 |
07/10/2020 |
6.46
|
128,820 | 6.37 | 6.46 | 6.27 | 0 | 0 | 0 |
06/10/2020 |
6.37
|
316,415 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 |
05/10/2020 |
6.46
|
74,300 | 6.37 | 6.46 | 6.37 | 0 | 0 | 0 |
02/10/2020 |
6.37
|
257,940 | 6.46 | 6.65 | 6.27 | 0 | 0 | 0 |
01/10/2020 |
6.46
|
228,900 | 6.37 | 6.56 | 6.27 | 0 | 0 | 0 |
30/09/2020 |
6.37
|
57,100 | 6.37 | 6.37 | 6.27 | 0 | 0 | 0 |
29/09/2020 |
6.37
|
103,100 | 6.37 | 6.65 | 6.37 | 0 | 0 | 0 |
28/09/2020 |
6.37
|
220,009 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 |
25/09/2020 |
6.46
|
327,700 | 6.65 | 6.65 | 6.37 | 0 | 0 | 0 |
24/09/2020 |
6.65
|
228,000 | 6.84 | 6.84 | 6.46 | 0 | 0 | 0 |
23/09/2020 |
6.84
|
309,020 | 6.75 | 7.03 | 6.75 | 0 | 0 | 0 |
22/09/2020 |
6.75
|
515,349 | 6.37 | 6.94 | 6.27 | 0 | 0 | 0 |
21/09/2020 |
6.37
|
307,315 | 6.27 | 6.37 | 6.27 | 0 | 0 | 0 |
18/09/2020 |
6.27
|
90,620 | 6.27 | 6.37 | 6.27 | 0 | 0 | 0 |