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) |
-0.20 | -2.38% | 88,400 | 600 | 0.0 |
8
8.70
8
|
2 tháng
(2024-07-22) |
-0.50 | -5.75% | 217,600 | 14,300 | 0.1 |
8
9
8
|
3 tháng
(2024-06-24) |
-0.89 | -9.84% | 466,300 | 19,200 | 0.2 |
8
9.40
8
|
6 tháng
(2024-03-25) |
0.15 | 1.83% | 1,288,068 | -177,800 | -1.4 |
7.39
9.57
8
|
12 tháng
(2023-09-26) |
0.43 | 5.56% | 2,157,233 | 125,800 | 1.1 |
6.35
9.57
8
|
24 tháng
(2022-10-03) |
2.33 | 39.61% | 3,674,413 | 198,700 | 1.7 |
3.98
9.57
8
|
36 tháng
(2021-10-06) |
-5.25 | -39.05% | 10,403,897 | 199,500 | 1.8 |
3.98
16.48
8
|
60 tháng
(2019-10-17) |
5.64 | 220.58% | 12,574,905 | 199,500 | 1.8 |
1.52
16.48
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
10.42
|
18,200 | 10.23 | 10.89 | 10.04 | 0 | 0 | 0 |
26/11/2021 |
10.61
|
8,074 | 9.57 | 10.89 | 9.57 | 0 | 0 | 0 |
25/11/2021 |
10.89
|
19,500 | 10.89 | 11.18 | 10.80 | 0 | 0 | 0 |
24/11/2021 |
10.52
|
12,943 | 11.37 | 11.46 | 10.33 | 0 | 0 | 0 |
23/11/2021 |
10.42
|
24,197 | 10.23 | 10.42 | 9.85 | 0 | 0 | 0 |
22/11/2021 |
10.52
|
18,300 | 11.18 | 11.18 | 10.52 | 0 | 0 | 0 |
19/11/2021 |
11.56
|
25,200 | 11.65 | 12.13 | 10.42 | 0 | 1,000 | -0.0 |
18/11/2021 |
11.75
|
23,904 | 12.51 | 12.51 | 11.18 | 0 | 0 | 0 |
17/11/2021 |
11.94
|
28,090 | 11.65 | 11.94 | 11.65 | 0 | 0 | 0 |
16/11/2021 |
11.84
|
19,210 | 12.13 | 12.22 | 11.84 | 0 | 0 | 0 |
15/11/2021 |
12.13
|
40,170 | 12.13 | 12.51 | 11.84 | 700 | 0 | 0.0 |
12/11/2021 |
12.13
|
66,582 | 11.75 | 12.22 | 11.46 | 700 | 0 | 0.0 |
11/11/2021 |
11.65
|
44,069 | 12.79 | 12.79 | 11.37 | 0 | 0 | 0 |
10/11/2021 |
11.65
|
37,551 | 11.65 | 11.75 | 11.37 | 0 | 0 | 0 |
09/11/2021 |
11.65
|
25,800 | 11.94 | 11.94 | 11.56 | 0 | 0 | 0 |
08/11/2021 |
11.75
|
41,071 | 11.94 | 12.13 | 11.75 | 0 | 0 | 0 |
05/11/2021 |
12.13
|
22,500 | 12.41 | 13.55 | 11.84 | 0 | 0 | 0 |
04/11/2021 |
11.94
|
37,559 | 12.13 | 12.13 | 11.65 | 0 | 0 | 0 |
03/11/2021 |
11.94
|
71,130 | 12.32 | 12.32 | 11.94 | 0 | 0 | 0 |
02/11/2021 |
12.22
|
72,403 | 12.41 | 12.41 | 12.13 | 0 | 0 | 0 |
01/11/2021 |
12.41
|
48,496 | 12.69 | 12.69 | 12.41 | 0 | 0 | 0 |
29/10/2021 |
12.79
|
124,054 | 12.60 | 13.26 | 12.60 | 0 | 1,100 | -0.0 |
28/10/2021 |
12.32
|
159,118 | 12.22 | 12.98 | 11.94 | 0 | 0 | 0 |
27/10/2021 |
12.32
|
37,393 | 12.32 | 12.32 | 12.22 | 0 | 0 | 0 |
26/10/2021 |
12.60
|
47,324 | 11.84 | 12.79 | 11.84 | 0 | 0 | 0 |
25/10/2021 |
12.69
|
53,541 | 13.17 | 13.17 | 12.51 | 0 | 0 | 0 |
22/10/2021 |
12.88
|
48,544 | 13.36 | 13.64 | 12.88 | 0 | 0 | 0 |
21/10/2021 |
13.17
|
72,488 | 12.60 | 13.93 | 12.60 | 0 | 0 | 0 |
20/10/2021 |
12.69
|
92,885 | 13.74 | 13.74 | 12.32 | 0 | 0 | 0 |
19/10/2021 |
12.79
|
49,540 | 12.51 | 13.17 | 12.03 | 0 | 0 | 0 |
18/10/2021 |
12.41
|
122,009 | 11.18 | 12.69 | 11.18 | 0 | 0 | 0 |
15/10/2021 |
11.08
|
24,200 | 11.37 | 11.37 | 10.89 | 100 | 0 | 0.0 |
14/10/2021 |
11.27
|
12,383 | 10.42 | 11.37 | 10.42 | 0 | 0 | 0 |
13/10/2021 |
11.65
|
24,194 | 10.99 | 11.75 | 10.99 | 0 | 0 | 0 |
12/10/2021 |
11.75
|
64,500 | 11.08 | 11.84 | 10.52 | 1,000 | 0 | 0.0 |
11/10/2021 |
11.37
|
46,202 | 10.89 | 11.75 | 10.61 | 0 | 0 | 0 |
08/10/2021 |
12.03
|
14,505 | 12.41 | 12.41 | 11.94 | 0 | 0 | 0 |
07/10/2021 |
12.51
|
101,600 | 14.21 | 14.21 | 11.75 | 0 | 0 | 0 |
06/10/2021 |
13.45
|
111,097 | 11.75 | 13.45 | 11.75 | 0 | 0 | 0 |
05/10/2021 |
11.84
|
100,966 | 10.61 | 11.84 | 10.61 | 0 | 0 | 0 |
04/10/2021 |
10.33
|
134,925 | 9.28 | 10.33 | 9.28 | 0 | 0 | 0 |
01/10/2021 |
8.81
|
10,500 | 9.38 | 9.85 | 8.81 | 0 | 0 | 0 |
30/09/2021 |
9.47
|
50,933 | 9.85 | 9.85 | 9.19 | 0 | 0 | 0 |
29/09/2021 |
9.47
|
11,900 | 9.47 | 10.42 | 8.43 | 0 | 0 | 0 |
28/09/2021 |
9.47
|
3,310 | 8.72 | 9.47 | 8.72 | 0 | 0 | 0 |
27/09/2021 |
9.95
|
33,502 | 10.23 | 11.84 | 9.09 | 0 | 0 | 0 |
24/09/2021 |
10.61
|
22,400 | 10.52 | 11.37 | 10.52 | 0 | 0 | 0 |
23/09/2021 |
11.37
|
19,500 | 12.22 | 12.22 | 10.99 | 0 | 3,000 | -0.0 |
22/09/2021 |
12.32
|
42,619 | 11.27 | 12.41 | 11.27 | 0 | 0 | 0 |
21/09/2021 |
11.56
|
57,400 | 10.80 | 11.84 | 10.23 | 0 | 1,300 | -0.0 |
20/09/2021 |
11.18
|
37,000 | 10.80 | 11.18 | 9.95 | 2,300 | 0 | 0.0 |
17/09/2021 |
11.18
|
46,700 | 9.76 | 11.18 | 9.47 | 0 | 500 | -0.0 |
16/09/2021 |
9.85
|
52,100 | 8.62 | 9.85 | 8.62 | 1,500 | 0 | 0.0 |
15/09/2021 |
8.62
|
1,900 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 |
14/09/2021 |
8.53
|
9,000 | 8.43 | 9.00 | 8.43 | 100 | 0 | 0.0 |
13/09/2021 |
9.00
|
10,300 | 8.34 | 9.00 | 8.34 | 900 | 0 | 0.0 |
10/09/2021 |
9.00
|
7,300 | 8.81 | 9.00 | 8.53 | 0 | 0 | 0 |
09/09/2021 |
8.81
|
1,300 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
08/09/2021 |
8.62
|
25,700 | 8.43 | 8.91 | 8.43 | 0 | 0 | 0 |
07/09/2021 |
8.53
|
9,019 | 8.43 | 9.00 | 8.43 | 0 | 0 | 0 |
06/09/2021 |
8.53
|
11,404 | 9.57 | 9.57 | 8.53 | 0 | 0 | 0 |
01/09/2021 |
8.53
|
11,400 | 9.57 | 9.57 | 7.67 | 0 | 0 | 0 |
31/08/2021 |
8.43
|
23,900 | 9.00 | 9.00 | 7.58 | 0 | 0 | 0 |
30/08/2021 |
8.43
|
237 | 7.20 | 8.43 | 7.20 | 0 | 0 | 0 |
27/08/2021 |
8.62
|
2,000 | 7.58 | 8.62 | 7.58 | 0 | 0 | 0 |
26/08/2021 |
8.24
|
3,300 | 9.09 | 9.09 | 8.24 | 0 | 0 | 0 |
25/08/2021 |
8.62
|
7,500 | 9.85 | 9.85 | 7.58 | 0 | 0 | 0 |
24/08/2021 |
8.53
|
1,200 | 9.76 | 9.76 | 8.53 | 0 | 0 | 0 |
23/08/2021 |
8.43
|
2,100 | 9.09 | 9.09 | 8.43 | 0 | 0 | 0 |
20/08/2021 |
7.77
|
4,800 | 8.05 | 8.05 | 7.77 | 0 | 0 | 0 |
19/08/2021 |
8.53
|
700 | 9.76 | 9.76 | 8.53 | 0 | 0 | 0 |
18/08/2021 |
8.43
|
2,700 | 9.47 | 9.47 | 8.43 | 0 | 0 | 0 |
17/08/2021 |
8.53
|
600 | 9.66 | 9.66 | 8.53 | 0 | 0 | 0 |
16/08/2021 |
8.53
|
11,891 | 9.00 | 9.00 | 8.05 | 0 | 0 | 0 |
13/08/2021 |
8.05
|
9,720 | 7.67 | 8.05 | 7.67 | 0 | 0 | 0 |
12/08/2021 |
7.58
|
500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
11/08/2021 |
7.58
|
5,537 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
10/08/2021 |
7.58
|
23,900 | 7.20 | 7.58 | 7.20 | 0 | 0 | 0 |
09/08/2021 |
6.63
|
1,820 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
06/08/2021 |
7.48
|
2,100 | 7.11 | 7.48 | 7.11 | 0 | 0 | 0 |
05/08/2021 |
7.11
|
5,301 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
04/08/2021 |
7.29
|
4,800 | 7.29 | 7.29 | 6.63 | 0 | 0 | 0 |
03/08/2021 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
02/08/2021 |
7.11
|
6,700 | 7.39 | 7.39 | 7.11 | 0 | 0 | 0 |
30/07/2021 |
7.39
|
300 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
29/07/2021 |
7.39
|
2,900 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
28/07/2021 |
7.58
|
600 | 7.86 | 7.86 | 7.58 | 0 | 0 | 0 |
27/07/2021 |
8.05
|
1,100 | 6.82 | 8.05 | 6.82 | 0 | 0 | 0 |
26/07/2021 |
7.39
|
300 | 6.82 | 7.39 | 6.82 | 0 | 0 | 0 |
23/07/2021 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
22/07/2021 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
21/07/2021 |
8.62
|
300 | 9.09 | 9.09 | 8.62 | 0 | 0 | 0 |
20/07/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
19/07/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
16/07/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
15/07/2021 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
14/07/2021 |
7.86
|
600 | 7.86 | 7.86 | 6.92 | 0 | 0 | 0 |
13/07/2021 |
6.92
|
3,000 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
12/07/2021 |
6.92
|
4,300 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
09/07/2021 |
6.92
|
4,800 | 6.92 | 7.01 | 6.92 | 0 | 0 | 0 |