Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.50 | -6.52% | 4,012,900 | 2,500 | 0.0 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,260,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-20) |
4.80 | 28.74% | 22,297,700 | -14,468 | -0.4 |
16.40
25.10
21.50
|
6 tháng
(2024-03-22) |
7.85 | 57.55% | 29,515,900 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,695,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-29) |
9.41 | 77.83% | 43,692,900 | 986,059 | 15.0 |
8.59
25.10
21.50
|
36 tháng
(2021-10-04) |
5.81 | 37.05% | 54,096,600 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-15) |
16.99 | 376.34% | 71,785,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
11.88
|
8,300 | 11.88 | 11.88 | 11.71 | 0 | 0 | 0 |
06/07/2023 |
11.88
|
6,400 | 11.88 | 11.88 | 11.71 | 0 | 0 | 0 |
05/07/2023 |
11.88
|
4,400 | 11.95 | 11.95 | 11.68 | 100 | 0 | 0.0 |
04/07/2023 |
11.95
|
5,700 | 11.71 | 11.95 | 11.68 | 0 | 0 | 0 |
03/07/2023 |
11.71
|
2,200 | 11.75 | 11.99 | 11.71 | 0 | 0 | 0 |
30/06/2023 |
11.75
|
1,400 | 11.95 | 11.95 | 11.75 | 0 | 0 | 0 |
29/06/2023 |
11.95
|
200 | 11.88 | 11.95 | 11.95 | 0 | 0 | 0 |
28/06/2023 |
11.88
|
4,000 | 11.92 | 12.02 | 11.88 | 0 | 0 | 0 |
27/06/2023 |
11.92
|
2,100 | 11.92 | 11.95 | 11.78 | 0 | 0 | 0 |
26/06/2023 |
11.92
|
18,900 | 11.54 | 12.02 | 11.82 | 0 | 0 | 0 |
23/06/2023 |
11.54
|
13,200 | 11.68 | 11.71 | 11.54 | 0 | 0 | 0 |
22/06/2023 |
11.68
|
8,000 | 11.82 | 11.82 | 11.54 | 0 | 0 | 0 |
21/06/2023 |
11.82
|
13,100 | 11.88 | 11.88 | 11.64 | 0 | 0 | 0 |
20/06/2023 |
11.88
|
3,600 | 11.68 | 11.95 | 11.51 | 0 | 0 | 0 |
19/06/2023 |
11.68
|
10,900 | 11.64 | 11.68 | 11.51 | 0 | 0 | 0 |
16/06/2023 |
11.64
|
5,300 | 11.54 | 11.64 | 11.51 | 0 | 0 | 0 |
15/06/2023 |
11.54
|
9,000 | 11.51 | 11.54 | 11.54 | 0 | 0 | 0 |
14/06/2023 |
11.51
|
21,100 | 11.64 | 11.92 | 11.51 | 0 | 0 | 0 |
13/06/2023 |
11.64
|
8,700 | 11.64 | 11.85 | 11.47 | 0 | 0 | 0 |
12/06/2023 |
11.64
|
31,700 | 11.68 | 11.68 | 11.40 | 0 | 4,100 | -0.1 |
09/06/2023 |
11.68
|
18,300 | 11.82 | 11.82 | 11.44 | 0 | 0 | 0 |
08/06/2023 |
11.82
|
14,100 | 12.02 | 12.02 | 11.71 | 0 | 0 | 0 |
07/06/2023 |
12.02
|
10,700 | 11.92 | 12.16 | 11.82 | 0 | 0 | 0 |
06/06/2023 |
11.92
|
20,400 | 11.92 | 11.92 | 11.54 | 0 | 0 | 0 |
05/06/2023 |
11.92
|
66,300 | 11.23 | 11.99 | 11.61 | 0 | 0 | 0 |
02/06/2023 |
11.23
|
71,200 | 10.51 | 11.23 | 10.48 | 0 | 0 | 0 |
01/06/2023 |
10.51
|
19,800 | 10.51 | 10.54 | 10.41 | 0 | 0 | 0 |
31/05/2023 |
10.51
|
7,600 | 10.51 | 10.51 | 10.34 | 0 | 0 | 0 |
30/05/2023 |
10.51
|
800 | 10.51 | 10.58 | 10.51 | 0 | 0 | 0 |
29/05/2023 |
10.51
|
24,700 | 10.51 | 10.51 | 10.30 | 0 | 0 | 0 |
26/05/2023 |
10.51
|
1,800 | 10.37 | 10.51 | 10.34 | 0 | 0 | 0 |
25/05/2023 |
10.37
|
4,100 | 10.54 | 10.54 | 10.30 | 0 | 0 | 0 |
24/05/2023 |
10.54
|
16,700 | 10.51 | 10.58 | 10.30 | 500 | 0 | 0.0 |
23/05/2023 |
10.51
|
9,600 | 10.48 | 11.06 | 10.44 | 0 | 0 | 0 |
22/05/2023 |
10.48
|
36,900 | 10.30 | 10.48 | 10.30 | 0 | 0 | 0 |
19/05/2023 |
10.30
|
14,200 | 10.27 | 10.30 | 10.24 | 0 | 0 | 0 |
18/05/2023 |
10.27
|
70,900 | 10.27 | 10.30 | 9.86 | 0 | 0 | 0 |
17/05/2023 |
10.27
|
5,000 | 10.30 | 10.30 | 10.27 | 0 | 0 | 0 |
16/05/2023 |
10.30
|
41,900 | 10.30 | 10.30 | 10.27 | 0 | 0 | 0 |
15/05/2023 |
10.30
|
81,600 | 10.27 | 10.30 | 10.27 | 0 | 0 | 0 |
12/05/2023 |
10.27
|
2,000 | 10.30 | 10.30 | 10.27 | 100 | 0 | 0.0 |
11/05/2023 |
10.30
|
39,300 | 10.30 | 10.30 | 10.03 | 0 | 0 | 0 |
10/05/2023 |
10.30
|
12,000 | 10.27 | 10.30 | 10.24 | 0 | 0 | 0 |
09/05/2023 |
10.27
|
2,100 | 10.27 | 10.27 | 10.10 | 0 | 0 | 0 |
08/05/2023 |
10.27
|
2,700 | 10.10 | 10.27 | 10.10 | 0 | 0 | 0 |
05/05/2023 |
10.10
|
7,500 | 10.10 | 10.17 | 10.06 | 0 | 0 | 0 |
04/05/2023 |
10.10
|
34,900 | 10.30 | 10.30 | 10.06 | 1,000 | 0 | 0.0 |
28/04/2023 |
10.30
|
38,900 | 10.30 | 10.30 | 10.27 | 2,000 | 0 | 0.0 |
27/04/2023 |
10.30
|
23,300 | 10.27 | 10.30 | 10.24 | 8,900 | 0 | 0.1 |
26/04/2023 |
10.27
|
14,800 | 10.27 | 10.27 | 10.17 | 0 | 0 | -0.0 |
25/04/2023 |
10.27
|
13,600 | 10.30 | 10.34 | 10.17 | 0 | 0 | -0.0 |
24/04/2023 |
10.30
|
37,100 | 10.30 | 10.34 | 10.17 | 0 | 0 | -0.0 |
21/04/2023 |
10.30
|
28,200 | 10.30 | 10.37 | 10.20 | 0 | 0 | -0.0 |
20/04/2023 |
10.30
|
6,000 | 10.37 | 10.37 | 10.24 | 0 | 1,300 | -0.0 |
19/04/2023 |
10.37
|
28,600 | 10.51 | 10.51 | 10.30 | 953,446 | 0 | 14.4 |
18/04/2023 |
10.51
|
6,800 | 10.54 | 10.58 | 10.30 | 0 | 0 | 0.0 |
17/04/2023 |
10.54
|
2,000 | 10.58 | 10.58 | 10.30 | 0 | 0 | 0.0 |
14/04/2023 |
10.58
|
7,000 | 10.61 | 10.61 | 10.24 | 0 | 0 | 0.0 |
13/04/2023 |
10.61
|
15,200 | 10.48 | 10.61 | 10.48 | 1,300 | 0 | 0.0 |
12/04/2023 |
10.48
|
18,300 | 10.30 | 10.48 | 10.20 | 0 | 0 | 0 |
11/04/2023 |
10.30
|
7,100 | 10.27 | 10.30 | 10.13 | 0 | 0 | 0.0 |
10/04/2023 |
10.27
|
11,700 | 10.06 | 10.27 | 10.03 | 0 | 0 | 0.0 |
07/04/2023 |
10.06
|
16,300 | 9.96 | 10.44 | 9.96 | 100 | 0 | 0.0 |
06/04/2023 |
9.96
|
67,600 | 10.17 | 10.54 | 9.96 | 100 | 0 | 0.0 |
05/04/2023 |
10.17
|
8,000 | 10.17 | 10.41 | 10.17 | 0 | 57 | -0.0 |
04/04/2023 |
10.17
|
33,700 | 10.17 | 10.34 | 10.17 | 0 | 3,032 | -0.0 |
03/04/2023 |
10.17
|
6,900 | 10.24 | 10.30 | 10.17 | 0 | 1,000 | -0.0 |
31/03/2023 |
10.24
|
30,700 | 10.24 | 10.27 | 10.06 | 0 | 0 | -0.1 |
30/03/2023 |
10.24
|
15,300 | 10.30 | 10.30 | 10.24 | 0 | 8,100 | -0.1 |
29/03/2023 |
10.30
|
3,600 | 10.30 | 10.30 | 10.06 | 0 | 300 | -0.0 |
28/03/2023 |
10.30
|
5,200 | 10.30 | 10.30 | 10.30 | 0 | 1,000 | -0.0 |
27/03/2023 |
10.30
|
8,600 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
24/03/2023 |
10.20
|
15,400 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
23/03/2023 |
10.10
|
400 | 10.10 | 10.10 | 9.93 | 0 | 0 | 0 |
22/03/2023 |
10.10
|
5,100 | 10.06 | 10.10 | 10.06 | 0 | 0 | 0 |
21/03/2023 |
10.06
|
2,300 | 10.10 | 10.20 | 9.96 | 0 | 0 | -0.0 |
20/03/2023 |
10.10
|
10,000 | 10.24 | 10.24 | 10.00 | 0 | 0 | -0.0 |
17/03/2023 |
10.24
|
6,100 | 10.27 | 10.30 | 10.06 | 0 | 0 | -0.0 |
16/03/2023 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | -0.0 |
15/03/2023 |
10.27
|
3,300 | 10.10 | 10.27 | 10.13 | 0 | 0 | -0.0 |
14/03/2023 |
10.10
|
1,700 | 10.20 | 10.20 | 9.93 | 0 | 0 | -0.0 |
13/03/2023 |
10.20
|
7,500 | 10.27 | 10.27 | 10.03 | 0 | 0 | -0.0 |
10/03/2023 |
10.27
|
9,100 | 10.10 | 10.27 | 10.10 | 0 | 0 | -0.0 |
09/03/2023 |
10.10
|
6,600 | 10.06 | 10.10 | 9.96 | 0 | 0 | -0.0 |
08/03/2023 |
10.06
|
14,700 | 9.96 | 10.06 | 9.79 | 0 | 0 | -0.0 |
07/03/2023 |
9.96
|
8,800 | 10.03 | 10.03 | 9.72 | 0 | 0 | -0.0 |
06/03/2023 |
10.03
|
2,400 | 10.00 | 10.06 | 10.00 | 0 | 0 | -0.0 |
03/03/2023 |
10.00
|
5,100 | 10.03 | 10.03 | 9.96 | 0 | 840 | -0.0 |
02/03/2023 |
10.03
|
2,800 | 10.03 | 10.03 | 9.96 | 0 | 0 | -0.0 |
01/03/2023 |
10.03
|
11,400 | 9.93 | 10.03 | 9.93 | 0 | 0 | -0.0 |
28/02/2023 |
9.93
|
6,700 | 9.89 | 9.93 | 9.86 | 0 | 0 | -0.0 |
27/02/2023 |
9.89
|
6,300 | 9.89 | 9.89 | 9.72 | 0 | 0 | -0.0 |
24/02/2023 |
9.89
|
31,800 | 10.24 | 10.24 | 9.72 | 0 | 0 | -0.0 |
23/02/2023 |
10.24
|
10,200 | 10.24 | 10.24 | 9.89 | 0 | 0 | -0.0 |
22/02/2023 |
10.24
|
4,300 | 10.10 | 10.24 | 9.96 | 0 | 0 | -0.0 |
21/02/2023 |
10.10
|
5,000 | 10.10 | 10.17 | 10.10 | 0 | 0 | -0.0 |
20/02/2023 |
10.10
|
10,800 | 9.89 | 10.10 | 9.89 | 0 | 0 | -0.0 |
17/02/2023 |
9.89
|
4,100 | 10.13 | 10.13 | 9.72 | 0 | 500 | -0.0 |
16/02/2023 |
10.13
|
5,300 | 9.79 | 10.13 | 9.79 | 2,000 | 987 | 0.0 |
15/02/2023 |
9.79
|
2,400 | 9.69 | 10.20 | 9.79 | 0 | 0 | 0.3 |