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) |
0.28 | 4.12% | 40,090,700 | -541,400 | -3.6 |
6.52
7.23
7.07
|
2 tháng
(2024-07-22) |
0.69 | 10.82% | 77,074,200 | -278,400 | -2.3 |
5.86
7.23
7.07
|
3 tháng
(2024-06-21) |
-0.07 | -0.98% | 168,560,600 | -812,600 | -6.4 |
5.86
7.85
7.07
|
6 tháng
(2024-03-25) |
0.96 | 15.71% | 321,553,400 | -960,400 | -7.2 |
4.59
7.85
7.07
|
12 tháng
(2023-09-25) |
1.37 | 24.04% | 572,755,000 | 680,111 | 1.6 |
4.32
7.85
7.07
|
24 tháng
(2022-09-30) |
0.98 | 16.09% | 1,183,489,400 | 905,011 | 0.4 |
3.10
8.16
7.07
|
36 tháng
(2021-10-05) |
-2.22 | -23.87% | 1,325,241,300 | 659,111 | -4.3 |
3.10
18.50
7.07
|
60 tháng
(2019-10-16) |
5.30 | 299.06% | 1,782,030,490 | 229,391 | -10.0 |
1.50
18.50
7.07
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
12.68
|
568,900 | 13.43 | 13.84 | 12.53 | 0 | 0 | 0 |
25/11/2021 |
13.43
|
1,025,800 | 13.28 | 13.72 | 12.46 | 0 | 0 | 0 |
24/11/2021 |
13.28
|
3,579,800 | 12.98 | 13.84 | 12.08 | 0 | 0 | 0 |
23/11/2021 |
12.98
|
45,900 | 13.95 | 13.95 | 12.98 | 0 | 0 | 0 |
22/11/2021 |
13.95
|
555,100 | 14.99 | 14.99 | 13.95 | 0 | 0 | 0 |
19/11/2021 |
14.99
|
2,193,500 | 14.02 | 14.99 | 13.05 | 0 | 20,000 | -0.4 |
18/11/2021 |
14.02
|
582,700 | 13.13 | 14.02 | 13.43 | 0 | 20,000 | -0.4 |
17/11/2021 |
13.13
|
1,286,900 | 12.27 | 13.13 | 11.93 | 0 | 20,000 | -0.4 |
16/11/2021 |
12.27
|
1,685,100 | 11.49 | 12.27 | 11.67 | 0 | 20,000 | -0.3 |
15/11/2021 |
11.49
|
1,188,900 | 10.74 | 11.49 | 10.82 | 0 | 0 | 0 |
12/11/2021 |
10.74
|
279,700 | 10.74 | 11.26 | 10.52 | 0 | 0 | 0 |
11/11/2021 |
10.74
|
712,800 | 10.07 | 10.74 | 10.07 | 0 | 0 | 0 |
10/11/2021 |
10.07
|
598,200 | 10.18 | 10.37 | 9.92 | 0 | 0 | 0 |
09/11/2021 |
10.18
|
632,700 | 10.26 | 10.26 | 9.77 | 0 | 0 | 0 |
08/11/2021 |
10.26
|
783,700 | 9.92 | 10.29 | 9.58 | 0 | 0 | 0 |
05/11/2021 |
9.92
|
881,700 | 10.29 | 10.44 | 9.58 | 0 | 0 | 0 |
04/11/2021 |
10.29
|
660,000 | 10.22 | 10.52 | 10.00 | 0 | 0 | 0 |
03/11/2021 |
10.22
|
1,099,400 | 10.93 | 11.41 | 10.18 | 0 | 0 | 0 |
02/11/2021 |
10.93
|
1,469,700 | 10.22 | 10.93 | 10.14 | 0 | 20,000 | -0.3 |
01/11/2021 |
10.22
|
800,300 | 10.48 | 10.96 | 10.22 | 0 | 0 | 0 |
29/10/2021 |
10.48
|
1,264,300 | 9.81 | 10.48 | 9.77 | 0 | 0 | 0 |
28/10/2021 |
9.81
|
572,100 | 9.92 | 10.22 | 9.70 | 0 | 0 | 0 |
27/10/2021 |
9.92
|
868,800 | 9.62 | 10.00 | 9.51 | 0 | 0 | 0 |
26/10/2021 |
9.62
|
369,400 | 9.55 | 9.66 | 9.40 | 0 | 0 | 0 |
25/10/2021 |
9.55
|
696,500 | 9.66 | 9.77 | 9.47 | 0 | 0 | 0 |
22/10/2021 |
9.66
|
1,320,200 | 9.85 | 9.85 | 9.47 | 0 | 0 | 0 |
21/10/2021 |
9.85
|
906,100 | 9.62 | 10.11 | 9.66 | 0 | 0 | 0 |
20/10/2021 |
9.62
|
1,025,300 | 9.03 | 9.62 | 9.10 | 0 | 0 | 0 |
19/10/2021 |
9.03
|
651,100 | 9.03 | 9.14 | 8.84 | 0 | 0 | 0 |
18/10/2021 |
9.03
|
446,200 | 8.95 | 9.17 | 8.84 | 0 | 0 | 0 |
15/10/2021 |
8.95
|
547,200 | 9.21 | 9.21 | 8.91 | 0 | 0 | 0 |
14/10/2021 |
9.21
|
994,800 | 8.80 | 9.21 | 8.88 | 0 | 0 | 0 |
13/10/2021 |
8.80
|
564,500 | 8.80 | 8.88 | 8.69 | 0 | 0 | 0 |
12/10/2021 |
8.80
|
594,000 | 8.95 | 9.17 | 8.80 | 0 | 0 | 0 |
11/10/2021 |
8.95
|
831,800 | 9.21 | 9.29 | 8.88 | 0 | 0 | 0 |
08/10/2021 |
9.21
|
466,300 | 9.21 | 9.40 | 9.21 | 0 | 0 | 0 |
07/10/2021 |
9.21
|
812,400 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
06/10/2021 |
9.40
|
591,600 | 9.29 | 9.62 | 8.80 | 0 | 0 | 0 |
05/10/2021 |
9.29
|
850,900 | 9.81 | 9.81 | 9.21 | 0 | 0 | 0 |
04/10/2021 |
9.81
|
602,300 | 9.66 | 10.33 | 9.58 | 0 | 0 | 0 |
01/10/2021 |
9.66
|
1,329,900 | 9.06 | 9.70 | 9.10 | 0 | 0 | 0 |
30/09/2021 |
9.06
|
1,160,900 | 8.50 | 9.06 | 8.50 | 0 | 0 | 0 |
29/09/2021 |
8.50
|
775,300 | 8.50 | 8.50 | 8.28 | 0 | 0 | 0 |
28/09/2021 |
8.50
|
667,200 | 8.50 | 8.58 | 8.17 | 0 | 0 | 0 |
27/09/2021 |
8.50
|
264,600 | 8.54 | 8.69 | 8.13 | 0 | 0 | 0 |
24/09/2021 |
8.54
|
266,500 | 8.80 | 8.80 | 8.32 | 0 | 0 | 0 |
23/09/2021 |
8.80
|
434,700 | 9.25 | 9.36 | 8.80 | 0 | 0 | 0 |
22/09/2021 |
9.25
|
400,000 | 9.03 | 9.32 | 8.73 | 0 | 0 | 0 |
21/09/2021 |
9.03
|
205,100 | 9.17 | 9.17 | 8.73 | 0 | 0 | 0 |
20/09/2021 |
9.17
|
783,200 | 8.58 | 9.17 | 8.69 | 0 | 0 | 0 |
17/09/2021 |
8.58
|
273,200 | 8.35 | 8.65 | 8.17 | 0 | 0 | 0 |
16/09/2021 |
8.35
|
245,200 | 8.43 | 8.58 | 8.13 | 0 | 0 | 0 |
15/09/2021 |
8.43
|
587,600 | 8.35 | 8.54 | 7.94 | 0 | 0 | 0 |
14/09/2021 |
8.35
|
473,200 | 8.58 | 8.80 | 8.35 | 0 | 0 | 0 |
13/09/2021 |
8.58
|
624,300 | 8.20 | 8.65 | 8.20 | 0 | 0 | 0 |
10/09/2021 |
8.20
|
922,800 | 7.68 | 8.20 | 7.68 | 0 | 0 | 0 |
09/09/2021 |
7.68
|
174,300 | 7.76 | 7.79 | 7.61 | 0 | 0 | 0 |
08/09/2021 |
7.76
|
252,500 | 7.61 | 7.76 | 7.53 | 0 | 0 | 0 |
07/09/2021 |
7.61
|
643,800 | 7.79 | 7.91 | 7.57 | 0 | 0 | 0 |
06/09/2021 |
7.79
|
368,400 | 7.65 | 7.87 | 7.72 | 0 | 0 | 0 |
01/09/2021 |
7.65
|
323,300 | 7.61 | 7.68 | 7.46 | 0 | 0 | 0 |
31/08/2021 |
7.61
|
803,800 | 7.38 | 7.83 | 7.24 | 0 | 0 | 0 |
30/08/2021 |
7.38
|
156,300 | 7.01 | 7.38 | 7.09 | 0 | 0 | 0 |
27/08/2021 |
7.01
|
512,900 | 6.88 | 7.01 | 6.86 | 0 | 0 | 0 |
26/08/2021 |
6.88
|
124,000 | 7.00 | 7.14 | 6.88 | 0 | 0 | 0 |
25/08/2021 |
7.00
|
374,800 | 6.88 | 7.01 | 6.85 | 0 | 0 | 0 |
24/08/2021 |
6.88
|
1,127,400 | 7.01 | 7.22 | 6.86 | 0 | 0 | 0 |
23/08/2021 |
7.01
|
1,063,800 | 7.24 | 7.38 | 7.01 | 0 | 0 | 0 |
20/08/2021 |
7.24
|
1,006,100 | 7.53 | 7.76 | 7.24 | 0 | 0 | 0 |
19/08/2021 |
7.53
|
709,100 | 7.76 | 7.76 | 7.50 | 0 | 0 | 0 |
18/08/2021 |
7.76
|
888,500 | 7.79 | 7.83 | 7.65 | 0 | 0 | 0 |
17/08/2021 |
7.79
|
664,700 | 7.83 | 8.06 | 7.68 | 0 | 0 | 0 |
16/08/2021 |
7.83
|
1,061,000 | 7.53 | 7.87 | 7.50 | 0 | 0 | 0 |
13/08/2021 |
7.53
|
908,800 | 7.61 | 7.61 | 7.46 | 0 | 0 | 0 |
12/08/2021 |
7.61
|
1,251,600 | 7.61 | 7.68 | 7.46 | 0 | 0 | 0 |
11/08/2021 |
7.61
|
971,300 | 7.61 | 7.61 | 7.46 | 0 | 0 | 0 |
10/08/2021 |
7.61
|
781,800 | 7.79 | 7.91 | 7.46 | 0 | 0 | 0 |
09/08/2021 |
7.79
|
947,600 | 7.72 | 8.06 | 7.53 | 0 | 0 | 0 |
06/08/2021 |
7.72
|
1,329,200 | 7.38 | 7.87 | 7.31 | 0 | 130,000 | -1.4 |
05/08/2021 |
7.38
|
891,100 | 6.90 | 7.38 | 6.86 | 0 | 0 | 0 |
04/08/2021 |
6.90
|
457,300 | 6.86 | 6.93 | 6.79 | 0 | 0 | 0 |
03/08/2021 |
6.86
|
684,800 | 6.86 | 6.94 | 6.79 | 0 | 0 | 0 |
02/08/2021 |
6.86
|
1,093,000 | 6.90 | 6.90 | 6.77 | 0 | 0 | 0 |
30/07/2021 |
6.90
|
785,800 | 7.00 | 7.08 | 6.89 | 0 | 0 | 0 |
29/07/2021 |
7.00
|
729,000 | 7.08 | 7.08 | 6.80 | 0 | 0 | 0 |
28/07/2021 |
7.08
|
1,201,200 | 6.94 | 7.09 | 6.72 | 0 | 0 | 0 |
27/07/2021 |
6.94
|
1,436,300 | 6.85 | 7.08 | 6.68 | 0 | 0 | 0 |
26/07/2021 |
6.85
|
815,500 | 6.82 | 6.94 | 6.68 | 0 | 5,000 | -0.0 |
23/07/2021 |
6.82
|
1,094,700 | 6.94 | 6.94 | 6.65 | 0 | 0 | 0 |
22/07/2021 |
6.94
|
1,271,800 | 6.94 | 7.41 | 6.58 | 0 | 0 | 0 |
21/07/2021 |
6.94
|
387,100 | 7.37 | 7.53 | 6.94 | 0 | 0 | 0 |
20/07/2021 |
7.37
|
549,700 | 7.29 | 7.43 | 6.79 | 0 | 0 | 0 |
19/07/2021 |
7.29
|
833,300 | 7.83 | 7.83 | 7.29 | 0 | 33,300 | -0.3 |
16/07/2021 |
7.83
|
1,202,800 | 7.79 | 7.87 | 7.57 | 0 | 0 | 0 |
15/07/2021 |
7.79
|
1,439,600 | 7.79 | 8.06 | 7.46 | 0 | 0 | 0 |
14/07/2021 |
7.79
|
629,900 | 7.94 | 8.06 | 7.45 | 1,100 | 2,200 | -0.0 |
13/07/2021 |
7.94
|
537,500 | 7.94 | 8.02 | 7.44 | 5,000 | 16,300 | -0.1 |
12/07/2021 |
7.94
|
852,200 | 8.06 | 8.06 | 7.50 | 0 | 11,600 | -0.1 |
09/07/2021 |
8.06
|
800,400 | 8.06 | 8.32 | 7.68 | 2,200 | 10,100 | -0.1 |
08/07/2021 |
8.06
|
250,900 | 8.13 | 8.32 | 7.91 | 1,800 | 0 | 0.0 |