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) |
0.10 | 0.78% | 8,099,200 | -89,118 | -1.1 |
12.70
13.50
12.95
|
2 tháng
(2024-07-22) |
-1.10 | -7.83% | 17,380,100 | -41,318 | -0.5 |
12
14.05
12.95
|
3 tháng
(2024-06-21) |
-2 | -13.39% | 29,998,900 | -56,317 | -0.8 |
12
14.95
12.95
|
6 tháng
(2024-03-25) |
-2.67 | -17.09% | 84,780,400 | -237,443 | -4.1 |
12
16.10
12.95
|
12 tháng
(2023-09-25) |
-5.81 | -30.98% | 246,015,600 | -41,943 | -0.6 |
12
18.76
12.95
|
24 tháng
(2022-09-30) |
-7.81 | -37.61% | 736,424,300 | -115,817 | 6.5 |
10.27
21.81
12.95
|
36 tháng
(2021-10-05) |
-23.29 | -64.26% | 934,900,600 | -839,986 | -0.3 |
10.27
52.10
12.95
|
60 tháng
(2019-10-16) |
5.08 | 64.49% | 1,178,252,020 | -554,246 | -17.9 |
5.89
52.10
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
11.10
|
474,000 | 10.99 | 11.18 | 10.99 | 29,000 | 4,000 | 0.5 |
04/02/2021 |
10.99
|
385,100 | 11.02 | 11.07 | 10.88 | 15,800 | 0 | 0.3 |
03/02/2021 |
11.02
|
1,005,000 | 10.39 | 11.02 | 10.06 | 37,400 | 0 | 0.7 |
02/02/2021 |
10.39
|
467,500 | 10.20 | 10.55 | 10.03 | 17,600 | 0 | 0.3 |
01/02/2021 |
10.20
|
619,200 | 10.66 | 10.91 | 10.20 | 21,800 | 2,200 | 0.4 |
29/01/2021 |
10.66
|
799,000 | 9.98 | 10.66 | 9.60 | 41,000 | 0 | 0.8 |
28/01/2021 |
9.98
|
1,100,600 | 10.63 | 10.63 | 9.90 | 9,800 | 2,000 | 0.1 |
27/01/2021 |
10.63
|
554,000 | 10.80 | 10.80 | 10.47 | 7,200 | 2,200 | 0.1 |
26/01/2021 |
10.80
|
427,100 | 10.96 | 11.02 | 10.50 | 27,500 | 0 | 0.5 |
25/01/2021 |
10.96
|
827,700 | 10.85 | 11.18 | 10.63 | 81,200 | 400 | 1.6 |
22/01/2021 |
10.85
|
482,800 | 10.63 | 11.07 | 10.58 | 55,500 | 1,000 | 1.1 |
21/01/2021 |
10.63
|
693,500 | 10.14 | 10.66 | 9.98 | 27,600 | 4,600 | 0.4 |
20/01/2021 |
10.14
|
1,012,200 | 9.57 | 10.22 | 9.00 | 160,700 | 25,000 | 2.3 |
19/01/2021 |
9.57
|
515,700 | 10.28 | 10.31 | 9.57 | 45,300 | 1,000 | 0.8 |
18/01/2021 |
10.28
|
955,300 | 10.28 | 10.33 | 10.17 | 25,000 | 0 | 0.5 |
15/01/2021 |
10.28
|
553,000 | 10.28 | 10.33 | 10.22 | 13,500 | 0 | 0.3 |
14/01/2021 |
10.28
|
583,400 | 10.25 | 10.31 | 10.20 | 19,100 | 600 | 0.3 |
13/01/2021 |
10.25
|
418,100 | 10.36 | 10.39 | 10.25 | 100 | 14,900 | -0.3 |
12/01/2021 |
10.36
|
506,900 | 10.22 | 10.44 | 10.12 | 4,400 | 33,000 | -0.5 |
11/01/2021 |
10.22
|
446,800 | 10.25 | 10.31 | 10.14 | 600 | 18,800 | -0.3 |
08/01/2021 |
10.25
|
621,100 | 10.47 | 10.47 | 10.25 | 1,900 | 27,200 | -0.5 |
07/01/2021 |
10.47
|
474,700 | 10.50 | 10.61 | 10.42 | 7,900 | 5,700 | 0.0 |
06/01/2021 |
10.50
|
722,300 | 10.44 | 10.61 | 10.42 | 224,500 | 100 | 4.3 |
05/01/2021 |
10.44
|
486,800 | 10.36 | 10.47 | 10.25 | 32,100 | 0 | 0.6 |
04/01/2021 |
10.36
|
740,900 | 10.14 | 10.42 | 10.12 | 293,500 | 0 | 5.6 |
31/12/2020 |
10.14
|
592,540 | 10.14 | 10.17 | 10.09 | 13,030 | 0 | 0.2 |
30/12/2020 |
10.14
|
444,860 | 10.25 | 10.28 | 10.09 | 5,550 | 0 | 0.1 |
29/12/2020 |
10.25
|
579,800 | 10.39 | 10.44 | 10.20 | 1,560 | 4,720 | -0.1 |
28/12/2020 |
10.39
|
864,810 | 10.69 | 10.74 | 10.31 | 0 | 23,000 | -0.4 |
25/12/2020 |
10.69
|
1,355,680 | 10.47 | 10.74 | 10.36 | 43,250 | 9,610 | 0.7 |
24/12/2020 |
10.47
|
940,420 | 10.36 | 10.52 | 9.84 | 43,770 | 15,600 | 0.6 |
23/12/2020 |
10.36
|
2,019,970 | 9.90 | 10.58 | 9.57 | 48,040 | 900 | 0.9 |
22/12/2020 |
9.90
|
1,064,840 | 9.92 | 10.03 | 9.57 | 18,020 | 0 | 0.3 |
21/12/2020 |
9.92
|
1,611,460 | 9.73 | 10.03 | 9.65 | 16,520 | 42,450 | -0.5 |
18/12/2020 |
9.73
|
1,605,650 | 9.11 | 9.73 | 9.16 | 9,440 | 0 | 0.2 |
17/12/2020 |
9.11
|
2,614,120 | 8.53 | 9.11 | 8.45 | 50,830 | 0 | 0.8 |
16/12/2020 |
8.53
|
751,740 | 8.48 | 8.56 | 8.37 | 12,300 | 0 | 0.2 |
15/12/2020 |
8.48
|
744,840 | 8.51 | 8.51 | 8.37 | 0 | 9,730 | -0.2 |
14/12/2020 |
8.51
|
529,270 | 8.45 | 8.64 | 8.45 | 100 | 10,170 | -0.2 |
11/12/2020 |
8.45
|
542,370 | 8.34 | 8.59 | 8.23 | 0 | 12,330 | -0.2 |
10/12/2020 |
8.34
|
703,190 | 8.43 | 8.45 | 8.29 | 0 | 20,140 | -0.3 |
09/12/2020 |
8.43
|
676,940 | 8.62 | 8.67 | 8.43 | 0 | 11,310 | -0.2 |
08/12/2020 |
8.62
|
784,940 | 8.75 | 8.75 | 8.51 | 100 | 8,710 | -0.1 |
07/12/2020 |
8.75
|
1,035,060 | 8.67 | 8.83 | 8.53 | 0 | 22,870 | -0.4 |
04/12/2020 |
8.67
|
971,300 | 8.43 | 8.67 | 8.48 | 10 | 24,800 | -0.4 |
03/12/2020 |
8.43
|
2,685,970 | 7.88 | 8.43 | 7.69 | 260 | 9,990 | -0.1 |
02/12/2020 |
7.88
|
780,100 | 7.93 | 7.96 | 7.85 | 0 | 6,270 | -0.1 |
01/12/2020 |
7.93
|
485,990 | 7.85 | 7.99 | 7.77 | 14,900 | 0 | 0.2 |
30/11/2020 |
7.85
|
389,180 | 8.04 | 8.07 | 7.85 | 2,000 | 14,080 | -0.2 |
27/11/2020 |
8.04
|
580,480 | 8.02 | 8.07 | 7.88 | 2,500 | 5,610 | -0.0 |
26/11/2020 |
8.02
|
463,740 | 7.96 | 8.10 | 7.91 | 0 | 27,370 | -0.4 |
25/11/2020 |
7.96
|
879,550 | 8.07 | 8.29 | 7.91 | 5,630 | 23,620 | -0.3 |
24/11/2020 |
8.07
|
1,459,630 | 8.23 | 8.29 | 7.96 | 11,040 | 880 | 0.2 |
23/11/2020 |
8.23
|
1,891,480 | 8.62 | 8.62 | 8.23 | 0 | 3,980 | -0.1 |
20/11/2020 |
8.62
|
1,361,170 | 8.62 | 8.64 | 8.40 | 0 | 80 | -0.0 |
19/11/2020 |
8.62
|
1,650,950 | 8.37 | 8.62 | 8.23 | 7,740 | 2,100 | 0.1 |
18/11/2020 |
8.37
|
1,437,010 | 8.40 | 8.51 | 8.23 | 11,420 | 7,360 | 0.1 |
17/11/2020 |
8.40
|
1,539,710 | 8.23 | 8.40 | 8.02 | 0 | 5,930 | -0.1 |
16/11/2020 |
8.23
|
1,688,430 | 8.10 | 8.34 | 7.96 | 11,690 | 54,570 | -0.6 |
13/11/2020 |
8.10
|
1,743,820 | 7.63 | 8.10 | 7.47 | 50,150 | 0 | 0.7 |
12/11/2020 |
7.63
|
1,209,630 | 7.63 | 7.69 | 7.53 | 14,590 | 2,310 | 0.2 |
11/11/2020 |
7.63
|
847,730 | 7.53 | 7.63 | 7.42 | 32,840 | 0 | 0.5 |
10/11/2020 |
7.53
|
1,002,330 | 7.58 | 7.69 | 7.42 | 11,080 | 2,750 | 0.1 |
09/11/2020 |
7.58
|
1,773,990 | 7.44 | 7.58 | 7.28 | 46,590 | 0 | 0.6 |
06/11/2020 |
7.44
|
1,570,900 | 7.20 | 7.47 | 7.09 | 59,230 | 0 | 0.8 |
05/11/2020 |
7.20
|
1,339,950 | 7.25 | 7.25 | 7.03 | 24,850 | 0 | 0.3 |
04/11/2020 |
7.25
|
2,943,490 | 7.28 | 7.31 | 6.98 | 40,090 | 0 | 0.5 |
03/11/2020 |
7.28
|
675,980 | 7.14 | 7.28 | 7.03 | 21,650 | 0 | 0.3 |
02/11/2020 |
7.14
|
2,311,420 | 7.01 | 7.14 | 6.65 | 41,390 | 0 | 0.5 |
30/10/2020 |
7.01
|
1,725,750 | 6.84 | 7.01 | 6.63 | 6,610 | 430 | 0.1 |
29/10/2020 |
6.84
|
1,672,750 | 6.84 | 6.95 | 6.46 | 12,690 | 0 | 0.2 |
28/10/2020 |
6.84
|
426,030 | 6.90 | 6.90 | 6.73 | 130 | 1,040 | -0.0 |
27/10/2020 |
6.90
|
1,412,080 | 6.79 | 6.90 | 6.46 | 3,880 | 2,000 | 0.0 |
26/10/2020 |
6.79
|
400,110 | 6.84 | 6.87 | 6.65 | 0 | 16,550 | -0.2 |
23/10/2020 |
6.84
|
400,060 | 6.76 | 6.93 | 6.71 | 0 | 10,090 | -0.1 |
22/10/2020 |
6.76
|
1,266,880 | 6.68 | 6.76 | 6.41 | 5,000 | 7,890 | -0.0 |
21/10/2020 |
6.68
|
500,070 | 6.82 | 6.98 | 6.68 | 0 | 20,490 | -0.3 |
20/10/2020 |
6.82
|
237,250 | 6.76 | 6.87 | 6.68 | 0 | 0 | 0 |
19/10/2020 |
6.76
|
1,108,110 | 6.76 | 6.79 | 6.46 | 11,870 | 2,640 | 0.1 |
16/10/2020 |
6.76
|
244,670 | 6.82 | 7.03 | 6.71 | 0 | 34,780 | -0.4 |
15/10/2020 |
6.82
|
253,610 | 6.95 | 6.95 | 6.73 | 0 | 40,510 | -0.5 |
14/10/2020 |
6.95
|
1,391,200 | 7.25 | 7.25 | 6.79 | 3,060 | 31,310 | -0.4 |
13/10/2020 |
7.25
|
717,770 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
12/10/2020 |
7.33
|
1,889,430 | 7.23 | 7.44 | 7.23 | 20,510 | 0 | 0.3 |
09/10/2020 |
7.23
|
1,065,050 | 7.31 | 7.36 | 7.01 | 2,960 | 0 | 0.0 |
08/10/2020 |
7.31
|
1,128,820 | 7.17 | 7.31 | 7.01 | 1,750 | 1,100 | 0.0 |
07/10/2020 |
7.17
|
848,930 | 7.20 | 7.25 | 6.98 | 30,870 | 0 | 0.4 |
06/10/2020 |
7.20
|
1,761,820 | 7.03 | 7.20 | 6.87 | 22,570 | 3,070 | 0.3 |
05/10/2020 |
7.03
|
1,609,500 | 6.93 | 7.03 | 6.68 | 49,120 | 2,810 | 0.6 |
02/10/2020 |
6.93
|
1,037,990 | 6.87 | 7.03 | 6.73 | 0 | 15,440 | -0.2 |
01/10/2020 |
6.87
|
512,600 | 6.71 | 6.87 | 6.68 | 26,830 | 0 | 0.3 |
30/09/2020 |
6.71
|
2,014,790 | 6.49 | 6.71 | 6.22 | 20,730 | 520 | 0.2 |
29/09/2020 |
6.49
|
739,610 | 6.65 | 6.71 | 6.46 | 0 | 67,410 | -0.8 |
28/09/2020 |
6.65
|
773,410 | 6.90 | 6.90 | 6.57 | 410 | 2,800 | -0.0 |
25/09/2020 |
6.90
|
2,769,820 | 7.42 | 7.44 | 6.90 | 0 | 51,730 | -0.7 |
24/09/2020 |
7.42
|
984,090 | 7.42 | 7.50 | 7.28 | 0 | 4,840 | -0.1 |
23/09/2020 |
7.42
|
1,114,730 | 7.14 | 7.42 | 7.12 | 47,460 | 0 | 0.6 |
22/09/2020 |
7.14
|
1,190,130 | 7.23 | 7.23 | 6.82 | 30,920 | 0 | 0.4 |
21/09/2020 |
7.23
|
1,000,710 | 7.20 | 7.31 | 7.06 | 7,980 | 13,210 | -0.1 |
18/09/2020 |
7.20
|
925,760 | 7.03 | 7.20 | 6.98 | 58,670 | 1,570 | 0.7 |