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) |
-0.59 | -5.06% | 682,200 | -3,500 | -0.0 |
11
11.69
11.10
|
2 tháng
(2024-07-22) |
-1.45 | -11.58% | 1,679,500 | -2,800 | -0.0 |
11
12.94
11.10
|
3 tháng
(2024-06-24) |
-9.60 | -46.38% | 6,342,600 | 1,940 | 0.1 |
11
20.70
11.10
|
6 tháng
(2024-03-25) |
-1.36 | -10.90% | 9,638,700 | 13,240 | 0.2 |
11
20.70
11.10
|
12 tháng
(2023-09-27) |
-2.80 | -20.12% | 12,020,800 | 16,340 | 0.3 |
11
20.70
11.10
|
24 tháng
(2022-10-03) |
4.21 | 60.99% | 26,985,562 | -6,760 | -0.2 |
3.93
20.70
11.10
|
36 tháng
(2021-10-06) |
-0.60 | -5.09% | 35,324,577 | -9,777,262 | -89.0 |
3.93
20.70
11.10
|
60 tháng
(2019-10-17) |
3.76 | 51.15% | 48,973,614 | -9,884,322 | -89.4 |
3.93
20.70
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2021 |
13.09
|
96,173 | 13.09 | 13.27 | 12.92 | 1,100 | 0 | 0.0 |
17/11/2021 |
13.09
|
160,425 | 13.35 | 13.35 | 12.83 | 100 | 0 | 0.0 |
16/11/2021 |
13.35
|
75,831 | 13.62 | 13.96 | 12.92 | 200 | 0 | 0.0 |
15/11/2021 |
13.62
|
112,786 | 13.09 | 13.88 | 12.66 | 0 | 0 | 0 |
12/11/2021 |
13.09
|
263,715 | 12.22 | 13.09 | 12.04 | 1,900 | 0 | 0.0 |
11/11/2021 |
12.22
|
95,900 | 12.13 | 12.22 | 11.87 | 100 | 200 | -0.0 |
10/11/2021 |
12.13
|
43,931 | 12.04 | 12.31 | 11.87 | 0 | 0 | 0 |
09/11/2021 |
12.04
|
63,600 | 11.87 | 12.31 | 11.87 | 0 | 0 | 0 |
08/11/2021 |
11.87
|
69,110 | 11.78 | 12.04 | 11.78 | 200 | 0 | 0.0 |
05/11/2021 |
11.78
|
55,810 | 11.78 | 12.04 | 11.70 | 0 | 0 | 0 |
04/11/2021 |
11.78
|
48,200 | 11.70 | 11.87 | 11.70 | 0 | 0 | 0 |
03/11/2021 |
11.70
|
48,200 | 11.96 | 12.22 | 11.70 | 0 | 0 | 0 |
02/11/2021 |
11.96
|
72,685 | 11.70 | 11.96 | 11.52 | 1,000 | 0 | 0.0 |
01/11/2021 |
11.70
|
64,607 | 11.96 | 11.96 | 11.70 | 0 | 0 | 0 |
29/10/2021 |
11.96
|
38,065 | 11.70 | 12.22 | 11.78 | 0 | 0 | 0 |
28/10/2021 |
11.70
|
81,501 | 11.52 | 11.78 | 11.35 | 1,800 | 0 | 0.0 |
27/10/2021 |
11.52
|
37,500 | 11.61 | 11.61 | 11.35 | 500 | 0 | 0.0 |
26/10/2021 |
11.61
|
5,201 | 11.52 | 11.61 | 11.43 | 400 | 0 | 0.0 |
25/10/2021 |
11.52
|
82,100 | 11.52 | 11.61 | 11.35 | 800 | 0 | 0.0 |
22/10/2021 |
11.52
|
22,100 | 11.70 | 11.70 | 11.35 | 0 | 2,000 | -0.0 |
21/10/2021 |
11.70
|
45,000 | 11.78 | 11.78 | 11.61 | 300 | 0 | 0.0 |
20/10/2021 |
11.78
|
15,600 | 11.61 | 11.78 | 11.61 | 0 | 0 | 0 |
19/10/2021 |
11.61
|
8,300 | 11.61 | 11.70 | 11.52 | 0 | 0 | 0 |
18/10/2021 |
11.61
|
11,700 | 11.70 | 11.70 | 11.61 | 600 | 0 | 0.0 |
15/10/2021 |
11.70
|
25,400 | 11.78 | 11.78 | 11.61 | 500 | 0 | 0.0 |
14/10/2021 |
11.78
|
8,000 | 11.87 | 11.87 | 11.78 | 0 | 0 | 0 |
13/10/2021 |
11.87
|
18,800 | 11.87 | 11.87 | 11.70 | 800 | 0 | 0.0 |
12/10/2021 |
11.87
|
800 | 11.87 | 11.87 | 11.70 | 200 | 0 | 0.0 |
11/10/2021 |
11.87
|
20,900 | 11.87 | 11.87 | 11.78 | 500 | 0 | 0.0 |
08/10/2021 |
11.87
|
13,200 | 11.87 | 12.48 | 11.78 | 1,700 | 0 | 0.0 |
07/10/2021 |
11.87
|
8,101 | 11.70 | 11.87 | 11.70 | 0 | 0 | 0 |
06/10/2021 |
11.70
|
10,300 | 11.78 | 11.78 | 11.70 | 0 | 0 | 0 |
05/10/2021 |
11.78
|
8,700 | 11.78 | 11.87 | 11.70 | 100 | 0 | 0.0 |
04/10/2021 |
11.78
|
21,521 | 11.78 | 11.78 | 11.61 | 200 | 0 | 0.0 |
01/10/2021 |
11.78
|
1,327 | 11.70 | 11.96 | 11.70 | 300 | 0 | 0.0 |
30/09/2021 |
11.70
|
5,628 | 11.87 | 11.87 | 11.70 | 0 | 0 | 0 |
29/09/2021 |
11.87
|
6,800 | 12.04 | 12.04 | 11.87 | 0 | 0 | 0 |
28/09/2021 |
12.04
|
22,842 | 11.87 | 12.04 | 11.70 | 300 | 0 | 0.0 |
27/09/2021 |
11.87
|
21,724 | 12.31 | 12.39 | 11.87 | 2,000 | 8,000 | -0.1 |
24/09/2021 |
12.31
|
17,928 | 12.39 | 12.39 | 12.04 | 1,000 | 0 | 0.0 |
23/09/2021 |
12.39
|
28,441 | 12.66 | 12.66 | 12.31 | 2,000 | 0 | 0.0 |
22/09/2021 |
12.66
|
52,800 | 12.39 | 12.66 | 12.22 | 10,100 | 0 | 0.1 |
21/09/2021 |
12.39
|
39,120 | 12.57 | 12.57 | 12.04 | 800 | 0 | 0.0 |
20/09/2021 |
12.57
|
73,123 | 12.74 | 12.92 | 12.48 | 0 | 0 | 0 |
17/09/2021 |
12.74
|
41,934 | 12.92 | 12.92 | 12.39 | 0 | 0 | 0 |
16/09/2021 |
12.92
|
19,077 | 12.74 | 13.09 | 12.66 | 0 | 0 | 0 |
15/09/2021 |
12.74
|
37,200 | 12.04 | 12.92 | 12.31 | 0 | 0 | 0 |
14/09/2021 |
12.04
|
108,700 | 12.22 | 12.83 | 12.04 | 500 | 1,200 | -0.0 |
13/09/2021 |
12.22
|
65,500 | 11.87 | 12.22 | 11.52 | 0 | 0 | 0 |
10/09/2021 |
11.87
|
10,000 | 11.78 | 12.04 | 11.70 | 0 | 500 | -0.0 |
09/09/2021 |
11.78
|
11,519 | 11.96 | 12.04 | 11.78 | 0 | 0 | 0 |
08/09/2021 |
11.96
|
14,109 | 11.78 | 12.04 | 11.78 | 0 | 0 | 0 |
07/09/2021 |
11.78
|
60,669 | 12.13 | 12.22 | 11.78 | 100 | 0 | 0.0 |
06/09/2021 |
12.13
|
36,700 | 12.13 | 12.31 | 12.13 | 1,700 | 0 | 0.0 |
01/09/2021 |
12.13
|
43,542 | 11.70 | 12.22 | 11.70 | 300 | 300 | -0 |
31/08/2021 |
11.70
|
70,531 | 11.17 | 11.78 | 11.35 | 0 | 0 | 0 |
30/08/2021 |
11.17
|
6,809 | 11.35 | 11.35 | 11.00 | 0 | 0 | 0 |
27/08/2021 |
11.35
|
4,300 | 11.35 | 11.43 | 11.17 | 100 | 0 | 0.0 |
26/08/2021 |
11.35
|
36,600 | 11.52 | 11.52 | 10.91 | 0 | 0 | 0 |
25/08/2021 |
11.52
|
8,000 | 11.52 | 11.52 | 11.26 | 0 | 1,800 | -0.0 |
24/08/2021 |
11.52
|
41,810 | 11.26 | 12.83 | 11.26 | 0 | 0 | 0 |
23/08/2021 |
11.26
|
27,961 | 11.35 | 11.35 | 11.00 | 0 | 0 | 0 |
20/08/2021 |
11.35
|
46,400 | 11.35 | 11.35 | 11.17 | 0 | 0 | 0 |
19/08/2021 |
11.35
|
44,600 | 11.00 | 11.61 | 11.00 | 0 | 0 | 0 |
18/08/2021 |
11.00
|
8,100 | 10.91 | 11.00 | 10.91 | 0 | 0 | 0 |
17/08/2021 |
10.91
|
32,000 | 11.26 | 11.26 | 10.91 | 0 | 0 | 0 |
16/08/2021 |
11.26
|
27,200 | 11.26 | 11.43 | 11.17 | 900 | 0 | 0.0 |
13/08/2021 |
11.26
|
24,410 | 11.26 | 11.26 | 11.00 | 0 | 0 | 0 |
12/08/2021 |
11.26
|
19,400 | 11.00 | 11.70 | 11.00 | 900 | 0 | 0.0 |
11/08/2021 |
11.00
|
29,214 | 10.91 | 11.17 | 10.91 | 0 | 0 | 0 |
10/08/2021 |
10.91
|
102,004 | 10.47 | 11.35 | 10.30 | 0 | 0 | 0 |
09/08/2021 |
10.47
|
45,610 | 10.30 | 10.47 | 10.21 | 0 | 0 | 0 |
06/08/2021 |
10.30
|
13,100 | 10.30 | 10.39 | 10.30 | 0 | 0 | 0 |
05/08/2021 |
10.30
|
6,200 | 10.21 | 10.39 | 10.12 | 0 | 0 | 0 |
04/08/2021 |
10.21
|
11,900 | 10.12 | 10.21 | 10.12 | 0 | 0 | 0 |
03/08/2021 |
10.12
|
6,900 | 10.12 | 10.30 | 10.04 | 0 | 0 | 0 |
02/08/2021 |
10.12
|
11,400 | 10.12 | 10.12 | 9.95 | 0 | 0 | 0 |
30/07/2021 |
10.12
|
15,400 | 10.30 | 10.30 | 10.12 | 0 | 0 | 0 |
29/07/2021 |
10.30
|
8,700 | 10.30 | 10.39 | 9.95 | 300 | 0 | 0.0 |
28/07/2021 |
10.30
|
8,600 | 10.21 | 10.47 | 10.30 | 0 | 0 | 0 |
27/07/2021 |
10.21
|
1,100 | 10.12 | 10.30 | 10.21 | 0 | 0 | 0 |
26/07/2021 |
10.12
|
8,429 | 10.30 | 10.30 | 10.12 | 0 | 0 | 0 |
23/07/2021 |
10.30
|
4,001 | 10.12 | 10.30 | 10.04 | 1,000 | 0 | 0.0 |
22/07/2021 |
10.12
|
35,413 | 10.30 | 10.39 | 10.04 | 400 | 0 | 0.0 |
21/07/2021 |
10.30
|
7,500 | 10.04 | 10.30 | 10.04 | 600 | 0 | 0.0 |
20/07/2021 |
10.04
|
9,901 | 10.04 | 10.30 | 10.04 | 0 | 0 | 0 |
19/07/2021 |
10.04
|
13,500 | 10.39 | 10.39 | 10.04 | 1,500 | 0 | 0.0 |
16/07/2021 |
10.39
|
6,231 | 10.21 | 10.47 | 9.86 | 0 | 0 | 0 |
15/07/2021 |
10.21
|
13,400 | 10.04 | 10.21 | 9.60 | 200 | 0 | 0.0 |
14/07/2021 |
10.04
|
8,941 | 9.78 | 10.04 | 9.78 | 0 | 0 | 0 |
13/07/2021 |
9.78
|
5,900 | 9.43 | 9.78 | 9.60 | 600 | 0 | 0.0 |
12/07/2021 |
9.43
|
34,528 | 10.12 | 10.12 | 9.25 | 1,700 | 0 | 0.0 |
09/07/2021 |
10.12
|
14,900 | 10.30 | 10.30 | 9.78 | 0 | 0 | 0 |
08/07/2021 |
10.30
|
12,000 | 10.30 | 10.39 | 10.12 | 0 | 0 | 0 |
07/07/2021 |
10.30
|
14,100 | 10.21 | 10.30 | 9.95 | 0 | 0 | 0 |
06/07/2021 |
10.21
|
55,900 | 10.74 | 10.74 | 10.12 | 0 | 0 | 0 |
05/07/2021 |
10.74
|
11,401 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
02/07/2021 |
10.74
|
9,710 | 10.82 | 10.82 | 10.74 | 0 | 0 | 0 |
01/07/2021 |
10.82
|
17,352 | 10.65 | 11.00 | 10.56 | 0 | 0 | 0 |
30/06/2021 |
10.65
|
116,447 | 11.08 | 11.08 | 10.47 | 700 | 0 | 0.0 |