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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2021 |
14.22
|
40,900 | 14.12 | 14.31 | 13.64 | 0 | 0 | 0 |
15/11/2021 |
14.12
|
115,900 | 13.41 | 14.31 | 13.41 | 0 | 0 | 0 |
12/11/2021 |
13.41
|
8,900 | 13.45 | 13.45 | 13.26 | 0 | 0 | 0 |
11/11/2021 |
13.45
|
34,600 | 13.45 | 13.55 | 12.59 | 0 | 0 | 0 |
10/11/2021 |
13.45
|
2,400 | 13.45 | 13.74 | 12.59 | 0 | 0 | 0 |
09/11/2021 |
13.45
|
41,700 | 13.55 | 13.64 | 13.36 | 0 | 0 | 0 |
08/11/2021 |
13.55
|
45,200 | 13.17 | 14.03 | 13.17 | 0 | 0 | 0 |
05/11/2021 |
13.17
|
49,300 | 12.50 | 13.36 | 12.50 | 0 | 0 | 0 |
04/11/2021 |
12.50
|
6,700 | 13.26 | 13.36 | 12.50 | 0 | 0 | 0 |
03/11/2021 |
13.26
|
32,100 | 13.36 | 13.74 | 13.26 | 0 | 0 | 0 |
02/11/2021 |
13.36
|
23,700 | 13.93 | 14.12 | 13.36 | 0 | 0 | 0 |
01/11/2021 |
13.93
|
34,300 | 13.55 | 13.93 | 13.36 | 0 | 0 | 0 |
29/10/2021 |
13.55
|
37,900 | 13.26 | 14.17 | 13.36 | 0 | 0 | 0 |
28/10/2021 |
13.26
|
124,200 | 12.40 | 13.26 | 12.40 | 0 | 0 | 0 |
27/10/2021 |
12.40
|
13,600 | 12.50 | 12.69 | 11.74 | 0 | 0 | 0 |
26/10/2021 |
12.50
|
2,000 | 12.40 | 12.50 | 12.45 | 0 | 0 | 0 |
25/10/2021 |
12.40
|
59,500 | 11.59 | 12.40 | 11.93 | 0 | 12,800 | -0.2 |
22/10/2021 |
11.59
|
118,400 | 10.88 | 11.59 | 10.92 | 0 | 0 | 0 |
21/10/2021 |
10.88
|
2,400 | 10.78 | 10.97 | 10.78 | 0 | 0 | 0 |
20/10/2021 |
10.78
|
300 | 10.78 | 10.78 | 10.69 | 0 | 0 | 0 |
19/10/2021 |
10.78
|
9,500 | 11.07 | 11.07 | 10.59 | 0 | 0 | 0 |
18/10/2021 |
11.07
|
9,800 | 10.88 | 11.21 | 10.88 | 0 | 0 | 0 |
15/10/2021 |
10.88
|
30,500 | 10.78 | 11.45 | 10.69 | 0 | 0 | 0 |
14/10/2021 |
10.78
|
1,800 | 10.78 | 10.78 | 10.69 | 0 | 0 | 0 |
13/10/2021 |
10.78
|
12,500 | 10.78 | 11.35 | 10.30 | 0 | 0 | 0 |
12/10/2021 |
10.78
|
11,400 | 10.11 | 10.78 | 10.21 | 0 | 0 | 0 |
11/10/2021 |
10.11
|
10,300 | 10.11 | 10.11 | 9.92 | 0 | 0 | 0 |
08/10/2021 |
10.11
|
10,000 | 10.21 | 10.21 | 10.11 | 0 | 0 | 0 |
07/10/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
06/10/2021 |
10.21
|
6,700 | 10.50 | 10.88 | 10.02 | 0 | 0 | 0 |
05/10/2021 |
10.50
|
11,600 | 10.02 | 10.69 | 10.50 | 0 | 0 | 0 |
04/10/2021 |
10.02
|
4,400 | 10.54 | 10.54 | 9.92 | 0 | 0 | 0 |
01/10/2021 |
10.54
|
1,200 | 11.07 | 11.07 | 10.50 | 0 | 0 | 0 |
30/09/2021 |
11.07
|
100 | 11.12 | 11.12 | 11.07 | 0 | 0 | 0 |
29/09/2021 |
11.12
|
4,300 | 10.40 | 11.12 | 10.40 | 0 | 0 | 0 |
28/09/2021 |
10.40
|
1,700 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
27/09/2021 |
10.40
|
3,700 | 10.97 | 10.97 | 10.40 | 0 | 0 | 0 |
24/09/2021 |
10.97
|
12,200 | 10.50 | 11.21 | 10.59 | 0 | 0 | 0 |
23/09/2021 |
10.50
|
3,300 | 11.07 | 11.07 | 10.50 | 0 | 0 | 0 |
22/09/2021 |
11.07
|
10,000 | 10.50 | 11.21 | 10.50 | 0 | 0 | 0 |
21/09/2021 |
10.50
|
20,000 | 10.50 | 10.69 | 10.50 | 0 | 0 | 0 |
20/09/2021 |
10.50
|
6,200 | 10.21 | 10.69 | 10.21 | 0 | 0 | 0 |
17/09/2021 |
10.21
|
3,100 | 10.59 | 10.59 | 10.11 | 0 | 0 | 0 |
16/09/2021 |
10.59
|
71,100 | 10.50 | 10.78 | 10.50 | 0 | 0 | 0 |
15/09/2021 |
10.50
|
13,900 | 10.50 | 10.50 | 10.11 | 0 | 0 | 0 |
14/09/2021 |
10.50
|
9,000 | 10.45 | 10.78 | 10.45 | 0 | 0 | 0 |
13/09/2021 |
10.45
|
21,800 | 10.11 | 10.69 | 10.45 | 0 | 0 | 0 |
10/09/2021 |
10.11
|
22,900 | 9.97 | 10.11 | 9.45 | 0 | 0 | 0 |
09/09/2021 |
9.97
|
23,000 | 10.69 | 10.69 | 9.97 | 0 | 0 | 0 |
08/09/2021 |
10.69
|
36,800 | 10.69 | 10.78 | 9.97 | 0 | 0 | 0 |
07/09/2021 |
10.69
|
18,600 | 10.50 | 10.78 | 10.50 | 0 | 0 | 0 |
06/09/2021 |
10.50
|
30,600 | 10.35 | 10.69 | 10.50 | 0 | 0 | 0 |
01/09/2021 |
10.35
|
21,400 | 9.68 | 10.35 | 10.30 | 0 | 0 | 0 |
31/08/2021 |
9.68
|
33,700 | 9.06 | 9.68 | 9.06 | 0 | 0 | 0 |
30/08/2021 |
9.06
|
33,900 | 8.59 | 9.19 | 8.59 | 0 | 0 | 0 |
27/08/2021 |
8.59
|
5,800 | 8.47 | 9.06 | 8.59 | 0 | 0 | 0 |
26/08/2021 |
8.47
|
25,300 | 8.85 | 8.85 | 7.92 | 0 | 0 | 0 |
25/08/2021 |
8.85
|
0 | 7.92 | 8.85 | 8.85 | 0 | 0 | 0 |
24/08/2021 |
7.92
|
100 | 7.73 | 7.92 | 7.92 | 0 | 0 | 0 |
23/08/2021 |
7.73
|
5,500 | 8.21 | 8.21 | 7.73 | 0 | 0 | 0 |
20/08/2021 |
8.21
|
3,700 | 8.40 | 8.68 | 8.21 | 0 | 0 | 0 |
19/08/2021 |
8.40
|
7,600 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
18/08/2021 |
8.49
|
400 | 8.63 | 8.63 | 8.49 | 0 | 0 | 0 |
17/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
16/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
13/08/2021 |
8.63
|
42,600 | 8.11 | 8.67 | 8.10 | 0 | 0 | 0 |
12/08/2021 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
11/08/2021 |
8.11
|
100 | 7.63 | 8.11 | 8.11 | 0 | 0 | 0 |
10/08/2021 |
7.63
|
200 | 7.82 | 7.82 | 7.63 | 0 | 0 | 0 |
09/08/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
06/08/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
05/08/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
04/08/2021 |
7.82
|
1,500 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 |
03/08/2021 |
7.92
|
4,500 | 8.30 | 8.30 | 7.92 | 0 | 0 | 0 |
02/08/2021 |
8.30
|
600 | 8.49 | 8.49 | 8.21 | 0 | 0 | 0 |
30/07/2021 |
8.49
|
300 | 8.11 | 8.64 | 8.49 | 0 | 0 | 0 |
29/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
28/07/2021 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
27/07/2021 |
8.11
|
6,400 | 8.11 | 8.40 | 8.11 | 100 | 0 | 0.0 |
26/07/2021 |
8.11
|
1,100 | 7.91 | 8.21 | 8.11 | 0 | 0 | 0 |
23/07/2021 |
7.91
|
600 | 8.49 | 8.49 | 7.91 | 0 | 0 | 0 |
22/07/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
21/07/2021 |
8.49
|
123,400 | 8.40 | 8.49 | 8.30 | 0 | 0 | 0 |
20/07/2021 |
8.40
|
39,100 | 8.48 | 8.49 | 8.39 | 0 | 0 | 0 |
19/07/2021 |
8.48
|
38,200 | 8.21 | 8.59 | 7.92 | 0 | 0 | 0 |
16/07/2021 |
8.21
|
26,900 | 7.92 | 8.21 | 7.91 | 0 | 0 | 0 |
15/07/2021 |
7.92
|
500 | 7.62 | 8.08 | 7.92 | 0 | 0 | 0 |
14/07/2021 |
7.62
|
1,100 | 7.36 | 7.62 | 7.36 | 0 | 0 | 0 |
13/07/2021 |
7.36
|
4,400 | 7.62 | 8.01 | 7.36 | 0 | 0 | 0 |
12/07/2021 |
7.62
|
1,100 | 7.91 | 7.91 | 7.62 | 0 | 0 | 0 |
09/07/2021 |
7.91
|
400 | 7.85 | 7.91 | 7.91 | 0 | 0 | 0 |
08/07/2021 |
7.85
|
1,100 | 7.87 | 7.87 | 7.85 | 0 | 0 | 0 |
07/07/2021 |
7.87
|
4,100 | 7.88 | 8.19 | 7.54 | 0 | 0 | 0 |
06/07/2021 |
7.88
|
6,400 | 7.89 | 8.39 | 7.63 | 0 | 0 | 0 |
05/07/2021 |
7.89
|
1,100 | 8.48 | 8.48 | 7.89 | 0 | 0 | 0 |
02/07/2021 |
8.48
|
5,700 | 8.59 | 8.69 | 8.21 | 0 | 0 | 0 |
01/07/2021 |
8.59
|
3,300 | 8.76 | 8.76 | 8.30 | 0 | 0 | 0 |
30/06/2021 |
8.76
|
3,700 | 8.77 | 8.77 | 8.59 | 0 | 0 | 0 |
29/06/2021 |
8.77
|
4,300 | 8.59 | 8.77 | 8.59 | 0 | 0 | 0 |
28/06/2021 |
8.59
|
9,700 | 8.92 | 8.92 | 8.59 | 0 | 0 | 0 |