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) |
-0.10 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
10.10
|
508,241 | 9.80 | 10.40 | 9.50 | 100 | 0 | 0.0 |
25/11/2021 |
9.80
|
280,463 | 10 | 10 | 9.60 | 0 | 0 | 0 |
24/11/2021 |
10
|
249,456 | 10.10 | 10.20 | 9.90 | 0 | 300 | -0.0 |
23/11/2021 |
10.10
|
336,517 | 9.30 | 10.10 | 9 | 0 | 2,000 | -0.0 |
22/11/2021 |
9.30
|
993,301 | 10.30 | 10.30 | 9.30 | 0 | 200 | -0.0 |
19/11/2021 |
10.30
|
822,613 | 10.70 | 10.80 | 9.80 | 0 | 0 | 0 |
18/11/2021 |
10.70
|
452,282 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
17/11/2021 |
10.60
|
363,419 | 10.70 | 10.90 | 10.40 | 0 | 0 | 0 |
16/11/2021 |
10.70
|
1,092,165 | 10.90 | 11.20 | 10.30 | 0 | 0 | 0 |
15/11/2021 |
10.90
|
807,767 | 11 | 11.20 | 10.80 | 0 | 2,000 | -0.0 |
12/11/2021 |
11
|
855,170 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |
11/11/2021 |
10.50
|
827,488 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
10/11/2021 |
10.50
|
714,785 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 |
09/11/2021 |
10.50
|
611,925 | 10.80 | 10.90 | 10.40 | 0 | 0 | 0 |
08/11/2021 |
10.80
|
815,130 | 10.50 | 11.10 | 10.50 | 0 | 500 | -0.0 |
05/11/2021 |
10.50
|
468,694 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
04/11/2021 |
10.40
|
595,586 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
03/11/2021 |
10.30
|
995,009 | 11.10 | 11.80 | 10.30 | 0 | 0 | 0 |
02/11/2021 |
11.10
|
1,569,092 | 10.10 | 11.10 | 9.90 | 0 | 800 | -0.0 |
01/11/2021 |
10.10
|
933,955 | 10.10 | 10.20 | 9.90 | 0 | 2,000 | -0.0 |
29/10/2021 |
10.10
|
782,430 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
28/10/2021 |
10
|
497,283 | 10 | 10.20 | 9.90 | 3,200 | 0 | 0.0 |
27/10/2021 |
10
|
900,300 | 9.80 | 10.10 | 9.80 | 3,000 | 0 | 0.0 |
26/10/2021 |
9.80
|
340,200 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
25/10/2021 |
9.90
|
460,900 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
22/10/2021 |
9.80
|
497,400 | 9.60 | 9.90 | 9.50 | 100 | 1,000 | -0.0 |
21/10/2021 |
9.60
|
822,700 | 9.90 | 9.90 | 9.40 | 0 | 1,000 | -0.0 |
20/10/2021 |
9.90
|
516,200 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
19/10/2021 |
9.80
|
680,700 | 10 | 10 | 9.70 | 0 | 1,000 | -0.0 |
18/10/2021 |
10
|
714,400 | 10.20 | 10.40 | 9.90 | 0 | 0 | 0 |
15/10/2021 |
10.20
|
802,200 | 10.20 | 10.60 | 9.90 | 0 | 0 | 0 |
14/10/2021 |
10.20
|
1,025,100 | 9.80 | 10.40 | 9.90 | 0 | 0 | 0 |
13/10/2021 |
9.80
|
723,200 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
12/10/2021 |
9.80
|
1,078,800 | 10 | 10 | 9.60 | 200 | 3,100 | -0.0 |
11/10/2021 |
10
|
711,700 | 10.20 | 10.30 | 9.90 | 2,800 | 0 | 0.0 |
08/10/2021 |
10.20
|
886,900 | 10 | 10.40 | 9.80 | 100 | 0 | 0.0 |
07/10/2021 |
10
|
1,172,606 | 10 | 10.60 | 9.70 | 0 | 0 | 0 |
06/10/2021 |
10
|
1,960,500 | 9.20 | 10.10 | 9 | 0 | 0 | 0 |
05/10/2021 |
9.20
|
1,198,049 | 8.90 | 9.50 | 8.80 | 0 | 0 | 0 |
04/10/2021 |
8.90
|
790,246 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
01/10/2021 |
8.90
|
585,378 | 8.80 | 9.20 | 8.60 | 126,240 | 123,240 | 0.0 |
30/09/2021 |
8.80
|
1,041,945 | 9.10 | 9.60 | 8.80 | 100 | 0 | 0.0 |
29/09/2021 |
9.10
|
1,113,651 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
28/09/2021 |
8.30
|
459,842 | 7.70 | 8.30 | 7 | 0 | 0 | 0 |
27/09/2021 |
7.70
|
1,610,748 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
24/09/2021 |
8.50
|
937,112 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
23/09/2021 |
9.30
|
1,167,096 | 9.40 | 10.20 | 9 | 500 | 0 | 0.0 |
22/09/2021 |
9.40
|
1,681,856 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
21/09/2021 |
8.60
|
1,343,264 | 8.10 | 8.80 | 7.50 | 0 | 0 | 0 |
20/09/2021 |
8.10
|
1,091,966 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
17/09/2021 |
8.30
|
1,710,770 | 8.80 | 8.90 | 8.20 | 0 | 72,800 | -0.6 |
16/09/2021 |
8.80
|
1,443,513 | 8.20 | 9 | 8.20 | 3,200 | 0 | 0.0 |
15/09/2021 |
8.20
|
941,656 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
14/09/2021 |
7.50
|
1,242,940 | 6.90 | 7.50 | 6.80 | 0 | 0 | 0 |
13/09/2021 |
6.90
|
639,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
10/09/2021 |
6.90
|
411,844 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
09/09/2021 |
7
|
630,551 | 6.80 | 7.30 | 6.70 | 0 | 0 | 0 |
08/09/2021 |
6.80
|
359,419 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
07/09/2021 |
6.90
|
664,437 | 7.10 | 7.80 | 6.80 | 0 | 0 | 0 |
06/09/2021 |
7.10
|
1,047,559 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
01/09/2021 |
6.50
|
722,678 | 6.50 | 6.70 | 6.10 | 0 | 5,000 | -0.0 |
31/08/2021 |
6.50
|
545,496 | 6.40 | 6.70 | 6.20 | 0 | 4,800 | -0.0 |
30/08/2021 |
6.40
|
909,511 | 5.90 | 6.40 | 6 | 0 | 0 | 0 |
27/08/2021 |
5.90
|
991,900 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
26/08/2021 |
5.40
|
225,898 | 5.50 | 5.60 | 5.30 | 0 | 96 | -0.0 |
25/08/2021 |
5.50
|
121,288 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
24/08/2021 |
5.40
|
376,460 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
23/08/2021 |
5.40
|
337,409 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
20/08/2021 |
5.40
|
477,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
19/08/2021 |
5.50
|
245,400 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
18/08/2021 |
5.60
|
324,200 | 5.70 | 5.70 | 5.30 | 0 | 2,200 | -0.0 |
17/08/2021 |
5.70
|
333,300 | 6 | 6 | 5.50 | 0 | 13,500 | -0.1 |
16/08/2021 |
6
|
712,300 | 5.60 | 6 | 5.20 | 0 | 1,000 | -0.0 |
13/08/2021 |
5.60
|
773,625 | 5.70 | 6.20 | 5.30 | 5,000 | 0 | 0.0 |
12/08/2021 |
5.70
|
738,100 | 5.20 | 5.70 | 5.40 | 0 | 6,200 | -0.0 |
11/08/2021 |
5.20
|
795,960 | 4.80 | 5.20 | 5 | 0 | 3,000 | -0.0 |
10/08/2021 |
4.80
|
560,496 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
09/08/2021 |
4.40
|
40,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
06/08/2021 |
4.40
|
77,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
05/08/2021 |
4.30
|
129,100 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
04/08/2021 |
4.20
|
134,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
03/08/2021 |
4.10
|
138,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
02/08/2021 |
4.10
|
35,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
30/07/2021 |
4.10
|
31,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
29/07/2021 |
4.10
|
30,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
28/07/2021 |
4.10
|
16,660 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
27/07/2021 |
4.20
|
113,600 | 4.10 | 4.30 | 4.10 | 2,500 | 0 | 0.0 |
26/07/2021 |
4.10
|
16,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
23/07/2021 |
4.10
|
32,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/07/2021 |
4.10
|
43,700 | 4.10 | 4.20 | 4 | 4,000 | 0 | 0.0 |
21/07/2021 |
4.10
|
47,900 | 4.10 | 4.20 | 4 | 1,200 | 0 | 0.0 |
20/07/2021 |
4.10
|
56,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
19/07/2021 |
4.10
|
115,890 | 4.30 | 4.30 | 3.90 | 3,000 | 0 | 0.0 |
16/07/2021 |
4.30
|
47,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
15/07/2021 |
4.30
|
74,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
14/07/2021 |
4.40
|
89,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/07/2021 |
4.30
|
57,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
12/07/2021 |
4.10
|
226,200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
09/07/2021 |
4.50
|
83,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/07/2021 |
4.60
|
57,981 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |