Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.60 | -17.78% | 61,400 | 0 | 0 |
7.40
9
7.40
|
2 tháng
(2024-07-22) |
-2.10 | -22.11% | 175,600 | 0 | 0 |
7.40
9.60
7.40
|
3 tháng
(2024-06-20) |
-1.80 | -19.57% | 397,100 | 0 | 0 |
7.40
10.10
7.40
|
6 tháng
(2024-03-22) |
1.30 | 21.31% | 1,229,307 | 0 | 0 |
5.30
10.10
7.40
|
12 tháng
(2023-09-25) |
0.67 | 10.02% | 1,800,725 | 0 | 0 |
5.30
10.10
7.40
|
24 tháng
(2022-09-29) |
-3.44 | -31.71% | 7,533,560 | 0 | 0 |
5.30
11.68
7.40
|
36 tháng
(2021-10-04) |
-2.63 | -26.24% | 29,266,531 | 0 | 0 |
5.30
30.77
7.40
|
60 tháng
(2021-04-08) |
-4.97 | -40.20% | 37,739,456 | 0 | 0 |
5.30
30.77
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
29.60
|
171,700 | 26.76 | 29.60 | 24.83 | 0 | 0 | 0 |
25/11/2021 |
30.77
|
127,200 | 31.94 | 31.94 | 23.75 | 0 | 0 | 0 |
24/11/2021 |
28.85
|
214,228 | 25.92 | 28.85 | 25.50 | 0 | 0 | 0 |
23/11/2021 |
25.75
|
201,800 | 22.74 | 25.75 | 22.74 | 0 | 0 | 0 |
22/11/2021 |
23.58
|
163,800 | 20.07 | 23.58 | 20.07 | 0 | 0 | 0 |
19/11/2021 |
20.23
|
103,500 | 20.23 | 20.90 | 20.07 | 0 | 0 | 0 |
18/11/2021 |
20.23
|
101,700 | 21.15 | 21.74 | 19.56 | 0 | 0 | 0 |
17/11/2021 |
20.90
|
116,710 | 20.23 | 22.16 | 20.07 | 0 | 0 | 0 |
16/11/2021 |
20.82
|
115,400 | 17.39 | 20.90 | 17.39 | 0 | 0 | 0 |
15/11/2021 |
20.07
|
103,400 | 19.23 | 20.07 | 19.06 | 0 | 0 | 0 |
12/11/2021 |
20.07
|
134,401 | 22.57 | 22.83 | 18.90 | 0 | 0 | 0 |
11/11/2021 |
21.82
|
125,410 | 21.82 | 21.82 | 20.07 | 0 | 0 | 0 |
10/11/2021 |
19.31
|
122,200 | 15.05 | 19.31 | 15.05 | 0 | 0 | 0 |
09/11/2021 |
18.23
|
125,400 | 17.56 | 18.23 | 15.05 | 0 | 0 | 0 |
08/11/2021 |
15.89
|
74,209 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
05/11/2021 |
15.13
|
160,600 | 12.54 | 15.13 | 11.79 | 0 | 0 | 0 |
04/11/2021 |
13.88
|
60,300 | 13.21 | 13.88 | 12.21 | 0 | 0 | 0 |
03/11/2021 |
12.96
|
53,300 | 13.80 | 13.80 | 11.37 | 0 | 0 | 0 |
02/11/2021 |
12.96
|
85,800 | 12.04 | 13.46 | 12.04 | 0 | 0 | 0 |
01/11/2021 |
11.96
|
63,100 | 11.71 | 11.96 | 11.54 | 0 | 0 | 0 |
29/10/2021 |
11.45
|
27,800 | 11.29 | 11.79 | 11.29 | 0 | 0 | 0 |
28/10/2021 |
11.62
|
43,800 | 11.04 | 11.79 | 11.04 | 0 | 0 | 0 |
27/10/2021 |
11.29
|
33,900 | 11.04 | 11.79 | 9.28 | 0 | 0 | 0 |
26/10/2021 |
11.29
|
54,100 | 10.87 | 11.62 | 10.53 | 0 | 0 | 0 |
25/10/2021 |
11.20
|
45,200 | 11.20 | 11.96 | 11.20 | 0 | 0 | 0 |
22/10/2021 |
11.62
|
56,300 | 10.87 | 11.62 | 10.87 | 0 | 0 | 0 |
21/10/2021 |
11.62
|
84,900 | 10.87 | 11.62 | 10.87 | 0 | 0 | 0 |
20/10/2021 |
10.87
|
101,200 | 10.53 | 11.62 | 10.53 | 0 | 0 | 0 |
19/10/2021 |
10.87
|
62,000 | 10.62 | 11.04 | 9.95 | 0 | 0 | 0 |
18/10/2021 |
10.95
|
25,300 | 10.53 | 10.95 | 10.53 | 0 | 0 | 0 |
15/10/2021 |
10.87
|
17,700 | 9.87 | 11.20 | 9.87 | 0 | 0 | 0 |
14/10/2021 |
10.87
|
92,309 | 10.70 | 11.62 | 10.62 | 0 | 0 | 0 |
13/10/2021 |
10.87
|
46,200 | 10.28 | 10.87 | 10.28 | 0 | 0 | 0 |
12/10/2021 |
10.87
|
32,500 | 10.45 | 10.87 | 9.36 | 0 | 0 | 0 |
11/10/2021 |
10.87
|
32,800 | 10.79 | 10.87 | 10.45 | 0 | 0 | 0 |
08/10/2021 |
10.87
|
48,600 | 10.03 | 10.87 | 10.03 | 0 | 0 | 0 |
07/10/2021 |
10.79
|
43,001 | 11.45 | 11.54 | 10.53 | 0 | 0 | 0 |
06/10/2021 |
10.70
|
116,100 | 9.45 | 10.70 | 9.45 | 0 | 0 | 0 |
05/10/2021 |
9.95
|
124,900 | 9.95 | 10.12 | 8.53 | 0 | 0 | 0 |
04/10/2021 |
10.03
|
14,200 | 9.95 | 10.03 | 9.87 | 0 | 0 | 0 |
01/10/2021 |
9.95
|
14,800 | 9.87 | 9.95 | 9.87 | 0 | 0 | 0 |
30/09/2021 |
9.95
|
20,700 | 10.03 | 10.03 | 9.87 | 0 | 0 | 0 |
29/09/2021 |
10.03
|
17,700 | 9.70 | 10.03 | 9.70 | 0 | 0 | 0 |
28/09/2021 |
9.95
|
45,400 | 9.28 | 9.95 | 9.28 | 0 | 0 | 0 |
27/09/2021 |
10.03
|
58,800 | 10.03 | 10.12 | 9.36 | 0 | 0 | 0 |
24/09/2021 |
10.12
|
66,022 | 10.70 | 10.87 | 9.95 | 0 | 0 | 0 |
23/09/2021 |
11.04
|
70,227 | 11.71 | 11.71 | 10.70 | 0 | 0 | 0 |
22/09/2021 |
11.62
|
212,408 | 10.37 | 11.62 | 10.12 | 0 | 0 | 0 |
21/09/2021 |
10.37
|
20,501 | 10.37 | 10.45 | 9.95 | 0 | 0 | 0 |
20/09/2021 |
10.28
|
79,600 | 9.95 | 10.45 | 9.87 | 0 | 0 | 0 |
17/09/2021 |
9.87
|
46,100 | 9.95 | 9.95 | 9.62 | 0 | 0 | 0 |
16/09/2021 |
9.95
|
15,100 | 9.87 | 9.95 | 9.62 | 0 | 0 | 0 |
15/09/2021 |
9.95
|
39,200 | 9.87 | 9.95 | 9.53 | 0 | 0 | 0 |
14/09/2021 |
9.87
|
9,900 | 10.45 | 10.45 | 9.53 | 0 | 0 | 0 |
13/09/2021 |
9.78
|
5,400 | 9.62 | 9.95 | 9.45 | 0 | 0 | 0 |
10/09/2021 |
9.62
|
74,708 | 9.28 | 10.28 | 9.20 | 0 | 0 | 0 |
09/09/2021 |
9.53
|
54,300 | 9.53 | 9.78 | 9.53 | 0 | 0 | 0 |
08/09/2021 |
9.87
|
15,400 | 9.95 | 10.03 | 9.53 | 0 | 0 | 0 |
07/09/2021 |
10.12
|
34,608 | 10.45 | 10.62 | 9.95 | 0 | 0 | 0 |
06/09/2021 |
10.62
|
28,208 | 10.03 | 10.62 | 10.03 | 0 | 0 | 0 |
01/09/2021 |
10.70
|
69,923 | 10.03 | 10.70 | 9.95 | 0 | 0 | 0 |
31/08/2021 |
10.20
|
104,410 | 11.62 | 11.62 | 10.03 | 0 | 0 | 0 |
30/08/2021 |
11.20
|
77,300 | 13.38 | 13.46 | 11.20 | 0 | 0 | 0 |
27/08/2021 |
12.29
|
116,708 | 13.88 | 13.88 | 11.87 | 0 | 0 | 0 |
26/08/2021 |
12.46
|
339,060 | 12.12 | 12.46 | 11.79 | 0 | 0 | 0 |
25/08/2021 |
11.62
|
50,400 | 10.12 | 11.62 | 10.12 | 0 | 0 | 0 |
24/08/2021 |
10.03
|
30,800 | 10.03 | 10.28 | 10.03 | 0 | 0 | 0 |
23/08/2021 |
10.03
|
35,100 | 9.36 | 10.03 | 9.36 | 0 | 0 | 0 |
20/08/2021 |
10.03
|
90,800 | 9.87 | 10.03 | 8.95 | 0 | 0 | 0 |
19/08/2021 |
10.03
|
51,900 | 9.87 | 10.03 | 9.70 | 0 | 0 | 0 |
18/08/2021 |
9.87
|
9,600 | 9.70 | 9.87 | 9.70 | 0 | 0 | 0 |
17/08/2021 |
9.78
|
11,700 | 9.87 | 9.87 | 9.62 | 0 | 0 | 0 |
16/08/2021 |
9.87
|
24,901 | 9.62 | 9.87 | 9.28 | 0 | 0 | 0 |
13/08/2021 |
9.62
|
38,500 | 9.53 | 9.95 | 9.45 | 0 | 0 | 0 |
12/08/2021 |
9.45
|
6,200 | 9.45 | 9.53 | 9.36 | 0 | 0 | 0 |
11/08/2021 |
9.45
|
20,610 | 9.20 | 9.53 | 9.20 | 0 | 0 | 0 |
10/08/2021 |
9.45
|
16,500 | 9.20 | 9.53 | 9.20 | 0 | 0 | 0 |
09/08/2021 |
9.45
|
14,800 | 9.28 | 9.45 | 8.86 | 0 | 0 | 0 |
06/08/2021 |
9.28
|
10,900 | 9.20 | 9.36 | 9.11 | 0 | 0 | 0 |
05/08/2021 |
9.36
|
4,200 | 9.36 | 9.45 | 9.20 | 0 | 0 | 0 |
04/08/2021 |
9.20
|
31,000 | 9.45 | 9.45 | 8.95 | 0 | 0 | 0 |
03/08/2021 |
9.20
|
20,900 | 9.20 | 9.36 | 8.44 | 0 | 0 | 0 |
02/08/2021 |
9.20
|
1,500 | 9.45 | 9.45 | 9.20 | 0 | 0 | 0 |
30/07/2021 |
9.45
|
7,000 | 9.11 | 9.45 | 9.11 | 0 | 0 | 0 |
29/07/2021 |
9.87
|
7,900 | 10.03 | 10.03 | 8.86 | 0 | 0 | 0 |
28/07/2021 |
10.03
|
152,100 | 9.45 | 10.12 | 9.45 | 0 | 0 | 0 |
27/07/2021 |
9.45
|
54,800 | 8.70 | 9.53 | 8.19 | 0 | 0 | 0 |
26/07/2021 |
8.70
|
6,000 | 8.44 | 8.70 | 8.44 | 0 | 0 | 0 |
23/07/2021 |
9.03
|
7,100 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 |
22/07/2021 |
9.03
|
33,410 | 8.03 | 9.11 | 8.03 | 0 | 0 | 0 |
21/07/2021 |
8.78
|
27,900 | 8.61 | 9.11 | 8.11 | 0 | 0 | 0 |
20/07/2021 |
8.86
|
50,000 | 8.19 | 9.20 | 7.94 | 0 | 0 | 0 |
19/07/2021 |
9.36
|
28,100 | 9.95 | 9.95 | 8.95 | 0 | 0 | 0 |
16/07/2021 |
9.95
|
115,200 | 9.45 | 10.12 | 9.20 | 0 | 0 | 0 |
15/07/2021 |
9.45
|
8,900 | 9.03 | 9.45 | 9.03 | 0 | 0 | 0 |
14/07/2021 |
9.03
|
28,600 | 8.86 | 9.53 | 8.86 | 0 | 0 | 0 |
13/07/2021 |
9.20
|
22,500 | 9.53 | 9.53 | 8.86 | 0 | 0 | 0 |
12/07/2021 |
9.20
|
95,010 | 9.28 | 9.53 | 8.61 | 0 | 0 | 0 |
09/07/2021 |
9.62
|
17,100 | 9.53 | 9.70 | 9.20 | 0 | 0 | 0 |
08/07/2021 |
9.87
|
15,600 | 9.28 | 10.20 | 9.28 | 0 | 0 | 0 |