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) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
14.68
|
320,010 | 14.68 | 14.77 | 13.33 | 0 | 43 | -0.0 |
26/11/2021 |
14.68
|
433,637 | 15.19 | 15.19 | 14.51 | 1,100 | 0 | 0.0 |
25/11/2021 |
15.19
|
686,095 | 15.02 | 15.52 | 14.43 | 200 | 0 | 0.0 |
24/11/2021 |
15.02
|
422,010 | 14.68 | 15.44 | 14.68 | 2,243 | 0 | 0.0 |
23/11/2021 |
14.68
|
520,877 | 14.77 | 14.77 | 13.42 | 0 | 0 | 0 |
22/11/2021 |
14.77
|
563,532 | 14.68 | 15.36 | 14.43 | 0 | 0 | 0 |
19/11/2021 |
14.68
|
1,182,488 | 14.26 | 15.61 | 13.75 | 600 | 0 | 0.0 |
18/11/2021 |
14.26
|
990,200 | 12.99 | 14.26 | 12.91 | 0 | 0 | 0 |
17/11/2021 |
12.99
|
600,224 | 12.66 | 13.42 | 12.32 | 500 | 0 | 0.0 |
16/11/2021 |
12.66
|
683,485 | 13.33 | 13.42 | 12.07 | 200 | 0 | 0.0 |
15/11/2021 |
13.33
|
1,240,929 | 12.15 | 13.33 | 12.07 | 0 | 0 | 0 |
12/11/2021 |
12.15
|
493,073 | 11.47 | 12.23 | 11.22 | 3,000 | 300 | 0.0 |
11/11/2021 |
11.47
|
1,161,409 | 11.64 | 11.81 | 10.80 | 0 | 0 | 0 |
10/11/2021 |
11.64
|
1,437,852 | 12.49 | 12.49 | 11.31 | 0 | 10,000 | -0.1 |
09/11/2021 |
12.49
|
682,786 | 12.57 | 12.82 | 12.07 | 0 | 0 | 0 |
08/11/2021 |
12.57
|
1,397,785 | 11.73 | 12.74 | 11.39 | 0 | 6,200 | -0.1 |
05/11/2021 |
11.73
|
518,274 | 11.98 | 12.15 | 11.64 | 10,000 | 0 | 0.1 |
04/11/2021 |
11.98
|
664,659 | 11.14 | 12.15 | 10.80 | 0 | 0 | 0 |
03/11/2021 |
11.14
|
1,537,666 | 10.55 | 11.47 | 10.55 | 0 | 0 | 0 |
02/11/2021 |
10.55
|
1,126,721 | 10.21 | 11.22 | 10.46 | 6,200 | 0 | 0.1 |
01/11/2021 |
10.21
|
745,307 | 10.21 | 10.80 | 9.87 | 0 | 0 | 0 |
29/10/2021 |
10.21
|
186,903 | 10.72 | 10.72 | 10.21 | 0 | 0 | 0 |
28/10/2021 |
10.72
|
194,239 | 10.55 | 11.14 | 10.38 | 0 | 0 | 0 |
27/10/2021 |
10.55
|
87,800 | 10.46 | 10.55 | 10.21 | 0 | 0 | 0 |
26/10/2021 |
10.46
|
188,221 | 10.55 | 10.55 | 10.12 | 0 | 0 | 0 |
25/10/2021 |
10.55
|
96,865 | 10.63 | 11.39 | 10.29 | 0 | 0 | 0 |
22/10/2021 |
10.63
|
189,160 | 10.97 | 12.07 | 10.63 | 0 | 1,300 | -0.0 |
21/10/2021 |
10.97
|
515,430 | 10.04 | 10.97 | 10.21 | 0 | 0 | 0 |
20/10/2021 |
10.04
|
126,838 | 9.79 | 10.12 | 9.79 | 0 | 0 | 0 |
19/10/2021 |
9.79
|
115,310 | 9.87 | 10.04 | 9.79 | 0 | 0 | 0 |
18/10/2021 |
9.87
|
129,337 | 9.79 | 9.96 | 9.53 | 0 | 0 | 0 |
15/10/2021 |
9.79
|
72,150 | 9.79 | 9.87 | 9.70 | 0 | 0 | 0 |
14/10/2021 |
9.79
|
79,448 | 9.53 | 9.79 | 9.53 | 0 | 0 | 0 |
13/10/2021 |
9.53
|
46,215 | 9.79 | 9.79 | 9.53 | 0 | 0 | 0 |
12/10/2021 |
9.79
|
63,340 | 9.79 | 10.04 | 9.70 | 0 | 0 | 0 |
11/10/2021 |
9.79
|
83,400 | 9.70 | 9.79 | 9.53 | 0 | 0 | 0 |
08/10/2021 |
9.70
|
78,400 | 9.79 | 10.04 | 9.70 | 0 | 0 | 0 |
07/10/2021 |
9.79
|
161,626 | 9.53 | 9.79 | 9.37 | 0 | 0 | 0 |
06/10/2021 |
9.53
|
52,800 | 9.53 | 9.53 | 9.20 | 0 | 0 | 0 |
05/10/2021 |
9.53
|
154,521 | 9.20 | 9.62 | 8.94 | 0 | 0 | 0 |
04/10/2021 |
9.20
|
94,555 | 9.20 | 9.37 | 8.86 | 0 | 0 | 0 |
01/10/2021 |
9.20
|
50,400 | 9.70 | 9.70 | 9.20 | 1,400 | 0 | 0.0 |
30/09/2021 |
9.70
|
58,700 | 9.53 | 9.96 | 9.53 | 0 | 0 | 0 |
29/09/2021 |
9.53
|
103,800 | 9.37 | 9.53 | 8.77 | 0 | 0 | 0 |
28/09/2021 |
9.37
|
115,310 | 9.03 | 9.37 | 8.35 | 0 | 0 | 0 |
27/09/2021 |
9.03
|
266,700 | 9.96 | 9.96 | 9.03 | 500 | 0 | 0.0 |
24/09/2021 |
9.96
|
195,077 | 10.55 | 10.55 | 9.96 | 0 | 2,000 | -0.0 |
23/09/2021 |
10.55
|
277,640 | 11.05 | 11.05 | 10.38 | 0 | 0 | 0 |
22/09/2021 |
11.05
|
272,900 | 10.72 | 11.47 | 10.12 | 0 | 0 | 0 |
21/09/2021 |
10.72
|
418,631 | 10.80 | 11.64 | 9.79 | 2,000 | 0 | 0.0 |
20/09/2021 |
10.80
|
364,247 | 9.87 | 10.80 | 10.04 | 800 | 0 | 0.0 |
17/09/2021 |
9.87
|
326,605 | 9.03 | 9.87 | 9.11 | 0 | 0 | 0 |
16/09/2021 |
9.03
|
276,800 | 8.77 | 9.03 | 8.69 | 0 | 0 | 0 |
15/09/2021 |
8.77
|
179,667 | 8.77 | 8.86 | 8.61 | 0 | 0 | 0 |
14/09/2021 |
8.77
|
282,428 | 8.61 | 8.94 | 8.44 | 0 | 0 | 0 |
13/09/2021 |
8.61
|
178,900 | 8.69 | 8.86 | 8.44 | 0 | 200 | -0.0 |
10/09/2021 |
8.69
|
102,438 | 8.52 | 8.77 | 8.44 | 0 | 0 | 0 |
09/09/2021 |
8.52
|
114,349 | 8.69 | 8.69 | 8.44 | 0 | 0 | 0 |
08/09/2021 |
8.69
|
193,906 | 8.61 | 8.86 | 8.27 | 0 | 0 | 0 |
07/09/2021 |
8.61
|
242,527 | 9.11 | 9.28 | 8.61 | 0 | 500 | -0.0 |
06/09/2021 |
9.11
|
278,101 | 8.77 | 9.20 | 8.69 | 0 | 0 | 0 |
01/09/2021 |
8.77
|
295,421 | 8.77 | 8.86 | 8.35 | 0 | 0 | 0 |
31/08/2021 |
8.77
|
185,451 | 8.77 | 9.03 | 8.61 | 0 | 2,503 | -0.0 |
30/08/2021 |
8.77
|
315,033 | 8.18 | 8.86 | 8.18 | 200 | 500 | -0.0 |
27/08/2021 |
8.18
|
463,331 | 8.02 | 8.18 | 7.26 | 0 | 0 | 0 |
26/08/2021 |
8.02
|
187,544 | 8.35 | 8.35 | 7.76 | 0 | 0 | 0 |
25/08/2021 |
8.35
|
106,500 | 8.77 | 9.28 | 8.10 | 0 | 0 | 0 |
24/08/2021 |
8.77
|
635,020 | 8.44 | 9.28 | 8.35 | 1,500 | 100 | 0.0 |
23/08/2021 |
8.44
|
598,763 | 7.68 | 8.44 | 7.51 | 0 | 4,300 | -0.0 |
20/08/2021 |
7.68
|
321,139 | 7.85 | 8.61 | 7.42 | 0 | 500 | -0.0 |
19/08/2021 |
7.85
|
303,400 | 7.17 | 7.85 | 7.09 | 0 | 0 | 0 |
18/08/2021 |
7.17
|
174,700 | 7.17 | 7.34 | 7.09 | 3,000 | 0 | 0.0 |
17/08/2021 |
7.17
|
101,000 | 7.34 | 7.68 | 7.17 | 0 | 0 | 0 |
16/08/2021 |
7.34
|
200,600 | 6.75 | 7.34 | 6.75 | 500 | 0 | 0.0 |
13/08/2021 |
6.75
|
110,402 | 6.67 | 6.92 | 6.67 | 0 | 0 | 0 |
12/08/2021 |
6.67
|
83,200 | 6.67 | 6.92 | 6.58 | 0 | 0 | 0 |
11/08/2021 |
6.67
|
67,108 | 6.83 | 6.92 | 6.50 | 0 | 0 | 0 |
10/08/2021 |
6.83
|
100,600 | 6.83 | 6.83 | 6.58 | 0 | 0 | 0 |
09/08/2021 |
6.83
|
53,822 | 6.83 | 7.09 | 6.24 | 0 | 1,700 | -0.0 |
06/08/2021 |
6.83
|
62,400 | 6.92 | 6.92 | 6.67 | 0 | 1,300 | -0.0 |
05/08/2021 |
6.92
|
113,200 | 6.67 | 7.26 | 6.67 | 0 | 500 | -0.0 |
04/08/2021 |
6.67
|
155,900 | 6.07 | 6.67 | 6.07 | 0 | 0 | 0 |
03/08/2021 |
6.07
|
55,000 | 6.07 | 6.16 | 5.91 | 0 | 0 | 0 |
02/08/2021 |
6.07
|
55,400 | 6.07 | 6.16 | 5.99 | 0 | 500 | -0.0 |
30/07/2021 |
6.07
|
65,000 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
29/07/2021 |
5.99
|
87,400 | 5.74 | 5.99 | 5.74 | 0 | 0 | 0 |
28/07/2021 |
5.74
|
28,607 | 5.91 | 5.91 | 5.74 | 0 | 3,100 | -0.0 |
27/07/2021 |
5.91
|
37,900 | 5.82 | 5.99 | 5.74 | 500 | 0 | 0.0 |
26/07/2021 |
5.82
|
32,600 | 5.82 | 5.91 | 5.57 | 300 | 0 | 0.0 |
23/07/2021 |
5.82
|
60,630 | 5.91 | 5.99 | 5.57 | 0 | 0 | 0 |
22/07/2021 |
5.91
|
63,901 | 5.74 | 5.99 | 5.57 | 900 | 0 | 0.0 |
21/07/2021 |
5.74
|
84,822 | 5.82 | 5.91 | 5.57 | 0 | 0 | 0 |
20/07/2021 |
5.82
|
118,734 | 5.65 | 5.82 | 5.23 | 0 | 0 | 0 |
19/07/2021 |
5.65
|
175,000 | 6.24 | 6.24 | 5.65 | 0 | 0 | 0 |
16/07/2021 |
6.24
|
84,001 | 6.50 | 6.50 | 6.07 | 0 | 0 | 0 |
15/07/2021 |
6.50
|
89,900 | 6.24 | 6.50 | 5.99 | 0 | 0 | 0 |
14/07/2021 |
6.24
|
89,000 | 6.33 | 6.58 | 5.91 | 0 | 0 | 0 |
13/07/2021 |
6.33
|
78,220 | 6.16 | 6.41 | 5.91 | 400 | 0 | 0.0 |
12/07/2021 |
6.16
|
140,900 | 6.83 | 6.83 | 6.16 | 500 | 0 | 0.0 |
09/07/2021 |
6.83
|
75,200 | 7.42 | 7.42 | 6.83 | 400 | 0 | 0.0 |