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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
9.71
|
629,430 | 9.51 | 9.81 | 8.92 | 0 | 19,500 | -0.2 |
26/11/2021 |
9.51
|
458,084 | 9.51 | 9.71 | 9.22 | 0 | 0 | 0 |
25/11/2021 |
9.51
|
484,066 | 9.71 | 9.91 | 9.32 | 0 | 0 | 0 |
24/11/2021 |
9.71
|
511,060 | 9.71 | 10.20 | 9.51 | 0 | 0 | 0 |
23/11/2021 |
9.71
|
388,783 | 9.02 | 9.71 | 9.02 | 0 | 0 | 0 |
22/11/2021 |
9.02
|
995,604 | 9.81 | 10.49 | 8.83 | 0 | 0 | 0 |
19/11/2021 |
9.81
|
1,775,255 | 9.71 | 10.59 | 9.51 | 0 | 0 | 0 |
18/11/2021 |
9.71
|
866,633 | 9.42 | 9.81 | 9.32 | 0 | 100 | -0.0 |
17/11/2021 |
9.42
|
801,627 | 9.12 | 9.61 | 8.83 | 0 | 0 | 0 |
16/11/2021 |
9.12
|
1,450,796 | 9.71 | 9.91 | 8.83 | 0 | 3,000 | -0.0 |
15/11/2021 |
9.71
|
1,215,627 | 9.91 | 10.10 | 9.42 | 100 | 200 | -0.0 |
12/11/2021 |
9.91
|
1,173,943 | 9.12 | 10.00 | 9.12 | 0 | 100 | -0.0 |
11/11/2021 |
9.12
|
1,971,711 | 8.34 | 9.12 | 8.43 | 0 | 0 | 0 |
10/11/2021 |
8.34
|
2,304,020 | 8.04 | 8.43 | 7.85 | 200 | 0 | 0.0 |
09/11/2021 |
8.04
|
1,468,351 | 8.14 | 8.53 | 7.85 | 0 | 0 | 0 |
08/11/2021 |
8.14
|
1,443,464 | 7.94 | 8.73 | 7.94 | 0 | 0 | 0 |
05/11/2021 |
7.94
|
720,383 | 7.85 | 8.14 | 7.75 | 0 | 0 | 0 |
04/11/2021 |
7.85
|
693,455 | 8.24 | 8.24 | 7.75 | 100 | 0 | 0.0 |
03/11/2021 |
8.24
|
1,210,445 | 7.75 | 8.43 | 7.75 | 0 | 0 | 0 |
02/11/2021 |
7.75
|
763,127 | 7.65 | 7.85 | 7.55 | 3,000 | 200 | 0.0 |
01/11/2021 |
7.65
|
955,800 | 7.94 | 8.04 | 7.55 | 0 | 7,000 | -0.1 |
29/10/2021 |
7.94
|
350,084 | 8.04 | 8.14 | 7.75 | 0 | 0 | 0 |
28/10/2021 |
8.04
|
709,300 | 8.04 | 8.14 | 7.85 | 200 | 57,500 | -0.5 |
27/10/2021 |
8.04
|
2,262,300 | 7.85 | 8.14 | 7.45 | 2,000 | 0 | 0.0 |
26/10/2021 |
7.85
|
227,100 | 7.85 | 7.94 | 7.65 | 5,000 | 0 | 0.0 |
25/10/2021 |
7.85
|
460,200 | 7.36 | 7.94 | 7.26 | 27,500 | 0 | 0.2 |
22/10/2021 |
7.36
|
503,700 | 8.04 | 8.04 | 7.36 | 0 | 0 | 0 |
21/10/2021 |
8.04
|
339,900 | 8.24 | 8.34 | 7.85 | 0 | 0 | 0 |
20/10/2021 |
8.24
|
984,400 | 7.55 | 8.24 | 7.85 | 0 | 100 | -0.0 |
19/10/2021 |
7.55
|
570,400 | 6.87 | 7.55 | 6.96 | 0 | 32,500 | -0.2 |
18/10/2021 |
6.87
|
54,000 | 6.96 | 7.06 | 6.87 | 0 | 500 | 0 |
15/10/2021 |
6.96
|
68,400 | 6.87 | 7.06 | 6.87 | 0 | 0 | 0 |
14/10/2021 |
6.87
|
61,300 | 7.06 | 7.16 | 6.87 | 0 | 0 | 0 |
13/10/2021 |
7.06
|
44,000 | 6.96 | 7.06 | 6.87 | 0 | 0 | 0 |
12/10/2021 |
6.96
|
69,400 | 7.16 | 7.16 | 6.87 | 100 | 0 | 0.0 |
11/10/2021 |
7.16
|
47,400 | 7.26 | 7.26 | 6.96 | 0 | 0 | 0 |
08/10/2021 |
7.26
|
37,200 | 7.26 | 7.36 | 7.06 | 0 | 0 | 0 |
07/10/2021 |
7.26
|
160,705 | 6.77 | 7.26 | 6.57 | 0 | 0 | 0 |
06/10/2021 |
6.77
|
39,800 | 6.67 | 6.96 | 6.67 | 0 | 0 | 0 |
05/10/2021 |
6.67
|
25,202 | 6.67 | 6.77 | 6.67 | 0 | 0 | 0 |
04/10/2021 |
6.67
|
56,830 | 6.77 | 6.96 | 6.67 | 0 | 0 | 0 |
01/10/2021 |
6.77
|
36,800 | 6.77 | 6.77 | 6.67 | 0 | 0 | 0 |
30/09/2021 |
6.77
|
64,231 | 6.67 | 7.06 | 6.67 | 0 | 100 | -0.0 |
29/09/2021 |
6.67
|
38,163 | 6.87 | 6.87 | 6.57 | 0 | 0 | 0 |
28/09/2021 |
6.87
|
234,862 | 6.87 | 6.96 | 6.28 | 100 | 0 | 0.0 |
27/09/2021 |
6.87
|
135,200 | 7.26 | 7.36 | 6.87 | 0 | 0 | 0 |
24/09/2021 |
7.26
|
140,723 | 7.65 | 7.65 | 6.96 | 100 | 0 | 0.0 |
23/09/2021 |
7.65
|
114,303 | 7.85 | 8.24 | 7.45 | 0 | 0 | 0 |
22/09/2021 |
7.85
|
186,541 | 7.16 | 7.85 | 7.16 | 0 | 0 | 0 |
21/09/2021 |
7.16
|
229,960 | 7.65 | 7.65 | 7.06 | 0 | 0 | 0 |
20/09/2021 |
7.65
|
159,925 | 7.94 | 8.04 | 7.55 | 0 | 0 | 0 |
17/09/2021 |
7.94
|
437,240 | 7.75 | 8.43 | 7.75 | 0 | 0 | 0 |
16/09/2021 |
7.75
|
436,104 | 7.06 | 7.75 | 6.96 | 0 | 2,000 | -0.0 |
15/09/2021 |
7.06
|
224,959 | 6.87 | 7.06 | 6.77 | 0 | 0 | 0 |
14/09/2021 |
6.87
|
137,196 | 6.67 | 6.87 | 6.57 | 0 | 0 | 0 |
13/09/2021 |
6.67
|
119,039 | 6.77 | 6.77 | 6.57 | 0 | 0 | 0 |
10/09/2021 |
6.77
|
75,317 | 6.87 | 6.87 | 6.67 | 0 | 0 | 0 |
09/09/2021 |
6.87
|
79,170 | 6.67 | 6.96 | 6.57 | 0 | 0 | 0 |
08/09/2021 |
6.67
|
120,736 | 6.87 | 6.87 | 6.47 | 0 | 0 | 0 |
07/09/2021 |
6.87
|
166,344 | 6.77 | 7.36 | 6.77 | 0 | 0 | 0 |
06/09/2021 |
6.77
|
224,252 | 6.28 | 6.87 | 6.28 | 0 | 0 | 0 |
01/09/2021 |
6.28
|
130,796 | 6.37 | 6.47 | 6.18 | 0 | 5,000 | -0.0 |
31/08/2021 |
6.37
|
124,130 | 6.37 | 6.47 | 6.18 | 0 | 0 | 0 |
30/08/2021 |
6.37
|
47,950 | 6.47 | 6.47 | 6.18 | 0 | 0 | 0 |
27/08/2021 |
6.47
|
93,105 | 6.37 | 6.67 | 6.18 | 5,000 | 25 | 0.0 |
26/08/2021 |
6.37
|
128,390 | 5.88 | 6.47 | 5.88 | 0 | 0 | 0 |
25/08/2021 |
5.88
|
97,247 | 6.08 | 6.08 | 5.79 | 0 | 0 | 0 |
24/08/2021 |
6.08
|
33,900 | 6.08 | 6.18 | 5.88 | 0 | 0 | 0 |
23/08/2021 |
6.08
|
42,800 | 6.18 | 6.18 | 5.88 | 0 | 0 | 0 |
20/08/2021 |
6.18
|
68,100 | 6.18 | 6.28 | 5.98 | 0 | 0 | 0 |
19/08/2021 |
6.18
|
72,600 | 6.37 | 6.37 | 5.98 | 0 | 0 | 0 |
18/08/2021 |
6.37
|
55,700 | 6.57 | 6.57 | 6.28 | 0 | 0 | 0 |
17/08/2021 |
6.57
|
169,600 | 6.77 | 6.77 | 6.28 | 100 | 0 | 0.0 |
16/08/2021 |
6.77
|
69,100 | 6.67 | 7.06 | 6.37 | 0 | 0 | 0 |
13/08/2021 |
6.67
|
167,835 | 7.06 | 7.06 | 6.37 | 0 | 0 | 0 |
12/08/2021 |
7.06
|
487,213 | 6.57 | 7.16 | 6.87 | 0 | 100 | -0.0 |
11/08/2021 |
6.57
|
133,199 | 5.98 | 6.57 | 6.18 | 0 | 100 | -0.0 |
10/08/2021 |
5.98
|
157,581 | 5.49 | 5.98 | 5.59 | 0 | 0 | 0 |
09/08/2021 |
5.49
|
24,000 | 5.39 | 5.49 | 5.39 | 0 | 0 | 0 |
06/08/2021 |
5.39
|
56,800 | 5.30 | 5.39 | 5.30 | 0 | 0 | 0 |
05/08/2021 |
5.30
|
47,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/08/2021 |
5.30
|
60,800 | 5.30 | 5.49 | 5.30 | 0 | 0 | 0 |
03/08/2021 |
5.30
|
38,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
02/08/2021 |
5.30
|
32,900 | 5.20 | 5.30 | 5.00 | 0 | 0 | 0 |
30/07/2021 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/07/2021 |
5.20
|
27,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
28/07/2021 |
5.30
|
43,000 | 5.30 | 5.30 | 5.00 | 0 | 0 | 0 |
27/07/2021 |
5.30
|
11,740 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
26/07/2021 |
5.30
|
11,900 | 5.30 | 5.39 | 5.30 | 0 | 0 | 0 |
23/07/2021 |
5.30
|
56,840 | 5.20 | 5.39 | 5.20 | 0 | 0 | 0 |
22/07/2021 |
5.20
|
1,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
21/07/2021 |
5.20
|
53,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
20/07/2021 |
5.10
|
14,780 | 5.10 | 5.10 | 4.81 | 0 | 0 | 0 |
19/07/2021 |
5.10
|
35,190 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 |
16/07/2021 |
5.39
|
11,100 | 5.20 | 5.39 | 5.20 | 0 | 0 | 0 |
15/07/2021 |
5.20
|
2,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
14/07/2021 |
5.10
|
7,100 | 5.30 | 5.30 | 5.00 | 2,000 | 100 | 0.0 |
13/07/2021 |
5.30
|
149 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
12/07/2021 |
5.20
|
12,800 | 5.30 | 5.30 | 4.90 | 2,500 | 1,300 | 0.0 |
09/07/2021 |
5.30
|
33,200 | 5.69 | 5.69 | 5.20 | 600 | 0 | 0.0 |