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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
04/02/2021 |
6.80
|
500 | 7.28 | 7.28 | 6.80 | 0 | 0 | 0 |
03/02/2021 |
7.28
|
1,000 | 6.93 | 7.28 | 6.79 | 0 | 0 | 0 |
02/02/2021 |
6.93
|
200 | 7.21 | 7.21 | 6.93 | 0 | 0 | 0 |
01/02/2021 |
7.21
|
8,200 | 6.90 | 7.21 | 6.62 | 0 | 0 | 0 |
29/01/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/01/2021 |
6.90
|
24,900 | 7.41 | 7.41 | 6.90 | 0 | 0 | 0 |
27/01/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
26/01/2021 |
7.41
|
1,400 | 7.31 | 7.41 | 7.14 | 0 | 0 | 0 |
25/01/2021 |
7.31
|
200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
22/01/2021 |
7.31
|
6,700 | 7.52 | 7.52 | 7.28 | 0 | 0 | 0 |
21/01/2021 |
7.52
|
17,900 | 7.35 | 7.52 | 7.14 | 0 | 0 | 0 |
20/01/2021 |
7.35
|
5,500 | 7.38 | 7.38 | 7.14 | 0 | 0 | 0 |
19/01/2021 |
7.38
|
7,900 | 7.59 | 7.59 | 7.38 | 0 | 0 | 0 |
18/01/2021 |
7.59
|
100 | 7.48 | 7.59 | 7.59 | 0 | 0 | 0 |
15/01/2021 |
7.48
|
12,900 | 7.59 | 7.62 | 7.48 | 0 | 0 | 0 |
14/01/2021 |
7.59
|
12,800 | 7.48 | 7.59 | 7.48 | 0 | 3,600 | -0.0 |
13/01/2021 |
7.48
|
5,300 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
12/01/2021 |
7.48
|
2,700 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 |
11/01/2021 |
7.55
|
29,300 | 7.55 | 7.59 | 7.45 | 200 | 200 | 0 |
08/01/2021 |
7.55
|
4,800 | 7.41 | 7.55 | 7.38 | 0 | 0 | 0 |
07/01/2021 |
7.41
|
1,000 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 |
06/01/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
05/01/2021 |
7.55
|
700 | 7.59 | 7.59 | 7.55 | 200 | 0 | 0.0 |
04/01/2021 |
7.59
|
300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
31/12/2020 |
7.59
|
690 | 7.41 | 7.59 | 7.41 | 0 | 70 | -0.0 |
30/12/2020 |
7.41
|
3,320 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
29/12/2020 |
7.59
|
320 | 7.45 | 7.59 | 7.41 | 0 | 0 | 0 |
28/12/2020 |
7.45
|
2,120 | 7.55 | 7.55 | 7.41 | 0 | 1,780 | -0.0 |
25/12/2020 |
7.55
|
2,000 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
24/12/2020 |
7.59
|
40 | 7.59 | 7.59 | 7.41 | 0 | 10 | -0.0 |
23/12/2020 |
7.59
|
8,570 | 7.45 | 7.59 | 7.55 | 8,500 | 0 | 0.1 |
22/12/2020 |
7.45
|
4,470 | 7.62 | 7.62 | 7.45 | 0 | 300 | -0.0 |
21/12/2020 |
7.62
|
620 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
18/12/2020 |
7.62
|
150 | 7.55 | 7.62 | 7.55 | 0 | 0 | 0 |
17/12/2020 |
7.55
|
3,570 | 7.55 | 7.62 | 7.55 | 3,200 | 0 | 0.0 |
16/12/2020 |
7.55
|
860 | 7.59 | 7.83 | 7.55 | 0 | 0 | 0 |
15/12/2020 |
7.59
|
1,470 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 |
14/12/2020 |
7.59
|
1,800 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
11/12/2020 |
7.59
|
430 | 7.62 | 7.62 | 7.59 | 0 | 0 | 0 |
10/12/2020 |
7.62
|
13,980 | 7.62 | 7.62 | 7.24 | 0 | 0 | 0 |
09/12/2020 |
7.62
|
1,000 | 7.73 | 7.73 | 7.62 | 0 | 0 | 0 |
08/12/2020 |
7.73
|
4,320 | 7.83 | 7.83 | 7.73 | 0 | 0 | 0 |
07/12/2020 |
7.83
|
19,440 | 7.52 | 7.86 | 7.48 | 0 | 0 | 0 |
04/12/2020 |
7.52
|
470 | 7.62 | 7.62 | 7.52 | 60 | 0 | 0.0 |
03/12/2020 |
7.62
|
1,460 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
02/12/2020 |
7.62
|
3,440 | 7.62 | 7.83 | 7.62 | 0 | 20 | -0.0 |
01/12/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
30/11/2020 |
7.62
|
4,410 | 7.62 | 7.62 | 7.62 | 0 | 650 | -0.0 |
27/11/2020 |
7.62
|
13,130 | 7.52 | 7.62 | 7.38 | 0 | 0 | 0 |
26/11/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
25/11/2020 |
7.52
|
2,140 | 7.38 | 7.69 | 7.41 | 0 | 0 | 0 |
24/11/2020 |
7.38
|
3,920 | 7.55 | 7.55 | 7.07 | 40 | 1,560 | -0.0 |
23/11/2020 |
7.55
|
650 | 7.80 | 7.80 | 7.52 | 0 | 0 | 0 |
20/11/2020 |
7.80
|
220 | 7.76 | 7.83 | 7.80 | 0 | 0 | 0 |
19/11/2020 |
7.76
|
1,330 | 7.76 | 7.93 | 7.24 | 0 | 0 | 0 |
18/11/2020 |
7.76
|
280 | 7.52 | 7.83 | 7.69 | 0 | 0 | 0 |
17/11/2020 |
7.52
|
610 | 7.83 | 7.83 | 7.52 | 0 | 0 | 0 |
16/11/2020 |
7.83
|
11,010 | 7.55 | 7.97 | 7.80 | 0 | 0 | 0 |
13/11/2020 |
7.55
|
10,210 | 7.59 | 7.59 | 7.55 | 0 | 0 | 0 |
12/11/2020 |
7.59
|
420 | 7.62 | 7.62 | 7.59 | 0 | 0 | 0 |
11/11/2020 |
7.62
|
10 | 7.55 | 7.62 | 7.62 | 0 | 0 | 0 |
10/11/2020 |
7.55
|
1,010 | 7.59 | 7.59 | 7.55 | 0 | 0 | 0 |
09/11/2020 |
7.59
|
8,010 | 7.62 | 7.62 | 7.28 | 0 | 8,000 | -0.1 |
06/11/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
05/11/2020 |
7.62
|
10,010 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
04/11/2020 |
7.62
|
25,010 | 7.38 | 7.62 | 7.55 | 0 | 0 | 0 |
03/11/2020 |
7.38
|
10 | 7.55 | 7.55 | 7.38 | 0 | 0 | 0 |
02/11/2020 |
7.55
|
20 | 7.48 | 7.55 | 7.41 | 0 | 0 | 0 |
30/10/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
29/10/2020 |
7.48
|
710 | 7.48 | 7.48 | 7.10 | 0 | 10 | -0.0 |
28/10/2020 |
7.48
|
370 | 7.28 | 7.48 | 6.93 | 0 | 0 | 0 |
27/10/2020 |
7.28
|
10 | 7.41 | 7.41 | 7.28 | 0 | 0 | 0 |
26/10/2020 |
7.41
|
1,250 | 7.24 | 7.41 | 7.24 | 0 | 0 | 0 |
23/10/2020 |
7.24
|
200 | 7.41 | 7.41 | 7.24 | 0 | 0 | 0 |
22/10/2020 |
7.41
|
30 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
21/10/2020 |
7.41
|
2,500 | 7.59 | 7.62 | 7.41 | 0 | 0 | 0 |
20/10/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
19/10/2020 |
7.59
|
660 | 7.52 | 7.59 | 7.38 | 0 | 0 | 0 |
16/10/2020 |
7.52
|
10 | 7.73 | 7.73 | 7.52 | 0 | 0 | 0 |
15/10/2020 |
7.73
|
10,100 | 7.41 | 7.76 | 7.59 | 0 | 0 | 0 |
14/10/2020 |
7.41
|
16,060 | 7.76 | 7.76 | 7.41 | 0 | 0 | 0 |
13/10/2020 |
7.76
|
5,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
12/10/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
09/10/2020 |
7.76
|
1,700 | 7.83 | 7.83 | 7.76 | 0 | 0 | 0 |
08/10/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
07/10/2020 |
7.83
|
2,060 | 7.69 | 7.83 | 7.38 | 0 | 0 | 0 |
06/10/2020 |
7.69
|
90 | 7.76 | 7.76 | 7.52 | 0 | 0 | 0 |
05/10/2020 |
7.76
|
1,810 | 7.73 | 7.76 | 7.62 | 1,800 | 0 | 0.0 |
02/10/2020 |
7.73
|
5,310 | 7.66 | 7.73 | 7.52 | 0 | 0 | 0 |
01/10/2020 |
7.66
|
80 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
30/09/2020 |
7.66
|
10 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 |
29/09/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
28/09/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
25/09/2020 |
7.76
|
46,890 | 7.76 | 7.83 | 7.76 | 0 | 0 | 0 |
24/09/2020 |
7.76
|
59,020 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
23/09/2020 |
7.76
|
19,620 | 7.52 | 7.97 | 7.69 | 0 | 0 | 0 |
22/09/2020 |
7.52
|
5,130 | 7.76 | 7.76 | 7.52 | 0 | 0 | 0 |
21/09/2020 |
7.76
|
6,200 | 7.76 | 7.93 | 7.24 | 0 | 3,150 | -0.0 |
18/09/2020 |
7.76
|
70 | 7.45 | 7.76 | 7.48 | 0 | 0 | 0 |