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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
11.91
|
39,200 | 11.83 | 12.14 | 11.75 | 0 | 0 | 0 |
25/11/2021 |
11.98
|
10,800 | 11.75 | 11.98 | 11.59 | 0 | 0 | 0 |
24/11/2021 |
11.75
|
30,020 | 11.91 | 11.98 | 11.75 | 0 | 0 | 0 |
23/11/2021 |
12.14
|
20,100 | 11.83 | 12.14 | 11.83 | 0 | 0 | 0 |
22/11/2021 |
11.83
|
45,700 | 12.14 | 12.30 | 11.83 | 0 | 0 | 0 |
19/11/2021 |
11.91
|
100,300 | 12.53 | 12.53 | 11.75 | 0 | 0 | 0 |
18/11/2021 |
12.53
|
70,300 | 12.30 | 12.61 | 12.30 | 0 | 0 | 0 |
17/11/2021 |
12.45
|
19,400 | 12.22 | 12.53 | 12.22 | 0 | 0 | 0 |
16/11/2021 |
12.37
|
105,600 | 12.45 | 12.61 | 12.14 | 0 | 0 | 0 |
15/11/2021 |
12.69
|
154,800 | 11.98 | 12.77 | 11.83 | 0 | 0 | 0 |
12/11/2021 |
12.14
|
75,103 | 11.67 | 12.53 | 11.59 | 4,100 | 0 | 0.1 |
11/11/2021 |
11.59
|
67,200 | 11.44 | 11.75 | 11.36 | 0 | 0 | 0 |
10/11/2021 |
11.59
|
37,400 | 11.67 | 11.75 | 11.44 | 0 | 0 | 0 |
09/11/2021 |
11.44
|
34,300 | 11.67 | 11.91 | 11.44 | 0 | 0 | 0 |
08/11/2021 |
11.59
|
29,200 | 11.44 | 11.59 | 11.28 | 0 | 0 | 0 |
05/11/2021 |
11.44
|
54,500 | 11.51 | 11.59 | 11.28 | 0 | 0 | 0 |
04/11/2021 |
11.83
|
46,500 | 11.75 | 11.91 | 11.36 | 0 | 0 | 0 |
03/11/2021 |
11.51
|
87,300 | 11.98 | 12.37 | 11.36 | 0 | 0 | 0 |
02/11/2021 |
12.30
|
94,200 | 11.83 | 12.69 | 11.75 | 0 | 0 | 0 |
01/11/2021 |
11.75
|
51,400 | 11.75 | 11.91 | 11.67 | 0 | 0 | 0 |
29/10/2021 |
11.75
|
60,500 | 11.83 | 11.83 | 11.59 | 0 | 0 | 0 |
28/10/2021 |
11.75
|
51,100 | 11.91 | 11.91 | 11.59 | 0 | 0 | 0 |
27/10/2021 |
11.91
|
90,100 | 12.14 | 12.14 | 11.59 | 0 | 0 | 0 |
26/10/2021 |
12.14
|
159,500 | 11.75 | 12.45 | 11.75 | 3,800 | 0 | 0.1 |
25/10/2021 |
11.98
|
197,803 | 11.20 | 12.14 | 10.97 | 400 | 0 | 0.0 |
22/10/2021 |
11.20
|
98,500 | 10.57 | 11.20 | 10.42 | 0 | 0 | 0 |
21/10/2021 |
10.57
|
113,900 | 10.81 | 10.81 | 10.57 | 0 | 0 | 0 |
20/10/2021 |
10.81
|
88,910 | 10.89 | 10.89 | 10.73 | 400 | 0 | 0.0 |
19/10/2021 |
10.81
|
100,900 | 10.97 | 10.97 | 10.81 | 0 | 0 | 0 |
18/10/2021 |
10.97
|
92,200 | 11.04 | 11.28 | 10.89 | 0 | 0 | 0 |
15/10/2021 |
11.12
|
158,800 | 11.04 | 11.28 | 10.97 | 0 | 0 | 0 |
14/10/2021 |
11.12
|
86,700 | 11.36 | 11.36 | 10.97 | 0 | 0 | 0 |
13/10/2021 |
11.28
|
79,700 | 10.97 | 11.36 | 10.97 | 0 | 0 | 0 |
12/10/2021 |
11.12
|
132,300 | 10.97 | 11.36 | 10.81 | 0 | 0 | 0 |
11/10/2021 |
11.04
|
172,300 | 11.51 | 11.75 | 10.89 | 0 | 0 | 0 |
08/10/2021 |
11.36
|
133,600 | 11.67 | 11.91 | 10.97 | 0 | 0 | 0 |
07/10/2021 |
11.67
|
221,900 | 11.12 | 11.75 | 11.12 | 0 | 0 | 0 |
06/10/2021 |
11.12
|
413,400 | 10.18 | 11.28 | 10.10 | 0 | 0 | 0 |
05/10/2021 |
10.42
|
134,400 | 9.79 | 10.42 | 9.71 | 0 | 0 | 0 |
04/10/2021 |
9.71
|
124,000 | 9.95 | 10.03 | 9.63 | 0 | 0 | 0 |
01/10/2021 |
9.79
|
103,300 | 9.79 | 10.18 | 9.79 | 0 | 0 | 0 |
30/09/2021 |
9.95
|
64,600 | 10.42 | 10.50 | 9.95 | 5,000 | 0 | 0.1 |
29/09/2021 |
10.18
|
28,600 | 10.10 | 10.34 | 10.10 | 0 | 0 | 0 |
28/09/2021 |
10.10
|
310,506 | 9.79 | 10.89 | 9.63 | 0 | 700 | -0.0 |
27/09/2021 |
9.95
|
130,900 | 10.57 | 10.81 | 9.79 | 0 | 0 | 0 |
24/09/2021 |
10.81
|
179,300 | 10.97 | 11.67 | 10.57 | 3,000 | 0 | 0.0 |
23/09/2021 |
11.75
|
84,610 | 12.92 | 13.39 | 11.75 | 5,600 | 0 | 0.1 |
22/09/2021 |
11.67
|
289,920 | 11.67 | 11.67 | 11.59 | 0 | 0 | 0 |
21/09/2021 |
11.59
|
284,400 | 9.56 | 11.59 | 9.48 | 700 | 0 | 0.0 |
20/09/2021 |
10.18
|
13,505 | 9.87 | 10.42 | 9.79 | 3,000 | 0 | 0.0 |
17/09/2021 |
9.79
|
20,000 | 9.79 | 9.87 | 9.56 | 300 | 0 | 0.0 |
16/09/2021 |
9.63
|
3,900 | 9.63 | 9.71 | 9.63 | 3,800 | 0 | 0.0 |
15/09/2021 |
9.79
|
8,300 | 9.40 | 9.79 | 9.40 | 0 | 0 | 0 |
14/09/2021 |
9.32
|
33,600 | 9.09 | 9.32 | 9.09 | 0 | 0 | 0 |
13/09/2021 |
9.01
|
400 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
10/09/2021 |
9.01
|
3,000 | 8.69 | 9.01 | 8.69 | 0 | 0 | 0 |
09/09/2021 |
8.85
|
800 | 8.62 | 8.85 | 8.62 | 700 | 0 | 0.0 |
08/09/2021 |
8.62
|
4,500 | 9.01 | 9.01 | 8.62 | 3,400 | 0 | 0.0 |
07/09/2021 |
9.01
|
2,500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
06/09/2021 |
9.01
|
4,100 | 8.62 | 9.01 | 8.62 | 0 | 0 | 0 |
01/09/2021 |
8.69
|
8,300 | 8.54 | 8.69 | 8.54 | 0 | 0 | 0 |
31/08/2021 |
8.54
|
9,809 | 8.62 | 8.62 | 8.46 | 0 | 0 | 0 |
30/08/2021 |
8.30
|
2,000 | 8.15 | 8.30 | 8.15 | 0 | 0 | 0 |
27/08/2021 |
7.05
|
1,000 | 8.07 | 8.07 | 7.05 | 0 | 0 | 0 |
26/08/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
25/08/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
24/08/2021 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
23/08/2021 |
8.15
|
700 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
20/08/2021 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
19/08/2021 |
8.22
|
310 | 8.15 | 8.22 | 8.15 | 0 | 0 | 0 |
18/08/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
17/08/2021 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
16/08/2021 |
8.07
|
5,300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
13/08/2021 |
8.07
|
700 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
12/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
11/08/2021 |
8.22
|
500 | 7.99 | 8.22 | 7.99 | 200 | 0 | 0.0 |
10/08/2021 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
09/08/2021 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
06/08/2021 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
05/08/2021 |
8.22
|
501 | 7.83 | 8.22 | 7.83 | 0 | 0 | 0 |
04/08/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
03/08/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
02/08/2021 |
7.83
|
500 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
30/07/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
29/07/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
28/07/2021 |
7.75
|
1,100 | 8.15 | 8.15 | 7.75 | 0 | 0 | 0 |
27/07/2021 |
7.52
|
1,000 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
26/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
23/07/2021 |
8.22
|
200 | 7.91 | 8.22 | 7.91 | 0 | 0 | 0 |
22/07/2021 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
21/07/2021 |
7.36
|
200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
20/07/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
19/07/2021 |
7.75
|
1,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
16/07/2021 |
7.75
|
205 | 8.69 | 8.69 | 7.75 | 100 | 0 | 0.0 |
15/07/2021 |
7.68
|
800 | 7.68 | 7.68 | 7.68 | 0 | 800 | -0.0 |
14/07/2021 |
7.44
|
1,400 | 7.44 | 7.52 | 7.44 | 0 | 0 | 0 |
13/07/2021 |
7.75
|
400 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
12/07/2021 |
7.60
|
5,000 | 7.91 | 7.91 | 7.44 | 0 | 0 | 0 |
09/07/2021 |
7.99
|
600 | 8.07 | 8.07 | 7.99 | 0 | 100 | -0.0 |
08/07/2021 |
8.07
|
3,100 | 7.99 | 8.07 | 7.99 | 0 | 2,000 | -0.0 |