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) |
-1.50 | -7.46% | 79,400 | 0 | 0 |
18.60
20.40
18.60
|
2 tháng
(2024-07-22) |
-1.70 | -8.37% | 209,500 | 0 | 0 |
18.10
20.40
18.60
|
3 tháng
(2024-06-21) |
-0.20 | -1.06% | 419,000 | 0 | 0 |
18.10
21
18.60
|
6 tháng
(2024-03-25) |
-11.40 | -38% | 1,304,100 | 0 | 0 |
18.10
30
18.60
|
12 tháng
(2023-09-25) |
-11.08 | -37.34% | 2,247,100 | 0 | 0 |
18.10
32.60
18.60
|
24 tháng
(2022-09-30) |
-5.64 | -23.28% | 7,069,765 | -89,000 | -1.3 |
11.87
32.60
18.60
|
36 tháng
(2021-10-05) |
10.71 | 135.63% | 15,949,139 | -98,600 | -0.5 |
7.71
32.60
18.60
|
60 tháng
(2019-10-16) |
11.92 | 178.43% | 20,662,096 | -614,700 | -3.2 |
3.46
32.60
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2021 |
11.61
|
51,945 | 11.98 | 12.26 | 11.61 | 0 | 0 | 0 |
17/11/2021 |
11.98
|
18,600 | 12.07 | 12.07 | 11.61 | 0 | 0 | 0 |
16/11/2021 |
12.07
|
103,000 | 12.44 | 12.44 | 11.70 | 0 | 0 | 0 |
15/11/2021 |
12.44
|
226,010 | 11.33 | 12.63 | 9.47 | 0 | 0 | 0 |
12/11/2021 |
11.33
|
52,300 | 10.68 | 11.33 | 10.68 | 0 | 0 | 0 |
11/11/2021 |
10.68
|
12,900 | 10.68 | 10.87 | 10.59 | 0 | 0 | 0 |
10/11/2021 |
10.68
|
51,700 | 10.96 | 10.96 | 10.22 | 0 | 0 | 0 |
09/11/2021 |
10.96
|
11,300 | 10.96 | 11.24 | 10.96 | 0 | 0 | 0 |
08/11/2021 |
10.96
|
41,100 | 10.96 | 11.42 | 10.87 | 0 | 0 | 0 |
05/11/2021 |
10.96
|
89,810 | 11.05 | 11.52 | 10.96 | 0 | 50,000 | -0.6 |
04/11/2021 |
11.05
|
12,000 | 11.14 | 11.33 | 10.96 | 0 | 0 | 0 |
03/11/2021 |
11.14
|
44,200 | 12.44 | 12.44 | 10.96 | 0 | 0 | 0 |
02/11/2021 |
12.44
|
115,910 | 11.42 | 12.44 | 10.49 | 0 | 300 | -0.0 |
01/11/2021 |
11.42
|
14,300 | 11.42 | 12.07 | 11.42 | 0 | 0 | 0 |
29/10/2021 |
11.42
|
46,600 | 10.49 | 11.52 | 11.05 | 0 | 4,700 | -0.1 |
28/10/2021 |
10.49
|
111,617 | 9.29 | 10.49 | 9.19 | 0 | 30,000 | -0.3 |
27/10/2021 |
9.29
|
31,000 | 9.19 | 9.29 | 9.10 | 0 | 0 | 0 |
26/10/2021 |
9.19
|
14,800 | 9.38 | 9.38 | 9.10 | 0 | 0 | 0 |
25/10/2021 |
9.38
|
17,800 | 9.19 | 9.38 | 9.01 | 0 | 0 | 0 |
22/10/2021 |
9.19
|
12,900 | 9.19 | 9.19 | 9.10 | 0 | 0 | 0 |
21/10/2021 |
9.19
|
8,100 | 9.10 | 9.29 | 8.36 | 0 | 0 | 0 |
20/10/2021 |
9.10
|
31,500 | 9.29 | 9.38 | 9.10 | 0 | 0 | 0 |
19/10/2021 |
9.29
|
7,900 | 9.10 | 10.12 | 9.10 | 0 | 0 | 0 |
18/10/2021 |
9.10
|
100,600 | 9.10 | 9.29 | 8.54 | 0 | 0 | 0 |
15/10/2021 |
9.10
|
41,100 | 9.57 | 9.57 | 9.01 | 0 | 0 | 0 |
14/10/2021 |
9.57
|
200 | 9.38 | 9.75 | 9.57 | 0 | 0 | 0 |
13/10/2021 |
9.38
|
135,400 | 8.92 | 9.84 | 9.10 | 0 | 0 | 0 |
12/10/2021 |
8.92
|
207,900 | 7.80 | 8.92 | 7.80 | 0 | 0 | 0 |
11/10/2021 |
7.80
|
3,900 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
08/10/2021 |
7.89
|
2,700 | 7.71 | 7.89 | 7.71 | 0 | 0 | 0 |
07/10/2021 |
7.71
|
7,400 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 |
06/10/2021 |
7.89
|
11,300 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
05/10/2021 |
7.89
|
800 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 |
04/10/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
01/10/2021 |
7.80
|
4 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
30/09/2021 |
7.80
|
7,304 | 7.62 | 7.89 | 7.80 | 0 | 0 | 0 |
29/09/2021 |
7.62
|
1,400 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
28/09/2021 |
7.71
|
2,800 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
27/09/2021 |
7.71
|
2,600 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 |
24/09/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
23/09/2021 |
7.89
|
3,200 | 7.80 | 8.17 | 7.80 | 0 | 0 | 0 |
22/09/2021 |
7.80
|
15,400 | 7.62 | 8.17 | 7.62 | 0 | 0 | 0 |
21/09/2021 |
7.62
|
3,600 | 7.89 | 8.82 | 6.78 | 0 | 0 | 0 |
20/09/2021 |
7.89
|
4,900 | 7.80 | 7.89 | 7.89 | 0 | 0 | 0 |
17/09/2021 |
7.80
|
3,100 | 7.71 | 7.89 | 7.80 | 0 | 0 | 0 |
16/09/2021 |
7.71
|
18,600 | 7.71 | 7.99 | 7.71 | 0 | 0 | 0 |
15/09/2021 |
7.71
|
100 | 7.52 | 7.71 | 7.71 | 0 | 0 | 0 |
14/09/2021 |
7.52
|
57,700 | 7.15 | 7.62 | 7.43 | 0 | 0 | 0 |
13/09/2021 |
7.15
|
2,900 | 7.24 | 7.43 | 7.15 | 0 | 0 | 0 |
10/09/2021 |
7.24
|
18,848 | 7.15 | 7.24 | 7.15 | 0 | 0 | 0 |
09/09/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
08/09/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
07/09/2021 |
7.15
|
200 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
06/09/2021 |
7.15
|
4,800 | 6.97 | 7.15 | 6.78 | 0 | 0 | 0 |
01/09/2021 |
6.97
|
11,400 | 7.06 | 7.89 | 6.69 | 0 | 0 | 0 |
31/08/2021 |
7.06
|
9,200 | 7.15 | 7.15 | 6.50 | 0 | 0 | 0 |
30/08/2021 |
7.15
|
400 | 6.59 | 7.24 | 7.15 | 0 | 0 | 0 |
27/08/2021 |
6.59
|
1,000 | 6.69 | 6.69 | 6.59 | 0 | 0 | 0 |
26/08/2021 |
6.69
|
1,800 | 7.06 | 7.06 | 6.69 | 0 | 0 | 0 |
25/08/2021 |
7.06
|
100 | 6.87 | 7.06 | 7.06 | 0 | 0 | 0 |
24/08/2021 |
6.87
|
9,000 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
23/08/2021 |
6.97
|
19,100 | 6.78 | 6.97 | 6.69 | 0 | 0 | 0 |
20/08/2021 |
6.78
|
7,900 | 6.69 | 7.24 | 6.32 | 0 | 0 | 0 |
19/08/2021 |
6.69
|
4,300 | 6.78 | 6.78 | 6.69 | 0 | 0 | 0 |
18/08/2021 |
6.78
|
4,600 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 |
17/08/2021 |
6.69
|
4,200 | 6.69 | 6.69 | 6.59 | 0 | 0 | 0 |
16/08/2021 |
6.69
|
300 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
13/08/2021 |
6.69
|
7,000 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
12/08/2021 |
6.69
|
2,300 | 6.78 | 6.78 | 6.69 | 0 | 0 | 0 |
11/08/2021 |
6.78
|
300 | 6.78 | 6.78 | 6.50 | 0 | 0 | 0 |
10/08/2021 |
6.78
|
100 | 6.50 | 6.78 | 6.78 | 0 | 0 | 0 |
09/08/2021 |
6.50
|
5,500 | 7.15 | 7.15 | 6.50 | 0 | 0 | 0 |
06/08/2021 |
7.15
|
100 | 6.69 | 7.15 | 7.15 | 0 | 0 | 0 |
05/08/2021 |
6.69
|
4,300 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
04/08/2021 |
6.50
|
5,100 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
03/08/2021 |
6.59
|
2,600 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
02/08/2021 |
6.59
|
3,300 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
30/07/2021 |
6.59
|
1,300 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
29/07/2021 |
6.59
|
1,500 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
28/07/2021 |
6.59
|
7,600 | 6.50 | 6.97 | 6.59 | 0 | 0 | 0 |
27/07/2021 |
6.50
|
2,200 | 6.78 | 6.78 | 6.50 | 0 | 0 | 0 |
26/07/2021 |
6.78
|
1,500 | 6.97 | 6.97 | 6.78 | 0 | 0 | 0 |
23/07/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
22/07/2021 |
6.97
|
1,800 | 6.59 | 7.06 | 6.78 | 0 | 0 | 0 |
21/07/2021 |
6.59
|
13,100 | 6.59 | 6.69 | 6.04 | 0 | 0 | 0 |
20/07/2021 |
6.59
|
12,400 | 6.97 | 6.97 | 6.59 | 0 | 0 | 0 |
19/07/2021 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
16/07/2021 |
6.97
|
2,200 | 6.59 | 6.97 | 6.69 | 0 | 0 | 0 |
15/07/2021 |
6.59
|
4,100 | 6.50 | 6.97 | 6.59 | 0 | 0 | 0 |
14/07/2021 |
6.50
|
4,400 | 7.15 | 7.15 | 6.50 | 0 | 0 | 0 |
13/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
12/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
09/07/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
08/07/2021 |
7.15
|
5,700 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
07/07/2021 |
7.15
|
4,100 | 6.78 | 7.52 | 7.15 | 0 | 0 | 0 |
06/07/2021 |
6.78
|
1,500 | 7.24 | 7.24 | 6.78 | 0 | 0 | 0 |
05/07/2021 |
7.24
|
2,400 | 7.06 | 7.34 | 7.06 | 0 | 0 | 0 |
02/07/2021 |
7.06
|
2,700 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
01/07/2021 |
7.15
|
700 | 7.24 | 7.24 | 7.15 | 0 | 500 | -0.0 |
30/06/2021 |
7.24
|
4,200 | 7.43 | 7.43 | 7.15 | 0 | 0 | 0 |