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) |
-0.20 | -1.89% | 40,700 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 309,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-21) |
-0.40 | -3.70% | 400,300 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,219,200 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.12 | -1.18% | 2,478,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-30) |
0.72 | 7.41% | 7,430,495 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-05) |
-5.56 | -34.85% | 13,486,617 | 30,196 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-16) |
5.29 | 103.72% | 17,514,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
11.34
|
28,000 | 11.34 | 11.43 | 11.34 | 12,300 | 0 | 0.2 |
25/11/2021 |
11.34
|
7,600 | 11.59 | 11.59 | 10.92 | 4,200 | 0 | 0.1 |
24/11/2021 |
11.59
|
8,400 | 12.01 | 12.01 | 11.51 | 0 | 0 | 0 |
23/11/2021 |
12.01
|
28,295 | 11.26 | 12.01 | 10.92 | 10,000 | 0 | 0.1 |
22/11/2021 |
11.26
|
21,924 | 11.85 | 11.85 | 11.17 | 0 | 0 | 0 |
19/11/2021 |
11.85
|
31,640 | 12.43 | 12.43 | 11.85 | 0 | 0 | 0 |
18/11/2021 |
12.43
|
46,586 | 12.35 | 12.43 | 12.35 | 0 | 0 | 0 |
17/11/2021 |
12.35
|
25,300 | 12.01 | 12.35 | 11.76 | 2,300 | 0 | 0.0 |
16/11/2021 |
12.01
|
71,713 | 12.60 | 12.69 | 11.76 | 10,000 | 0 | 0.1 |
15/11/2021 |
12.60
|
71,205 | 13.02 | 13.69 | 12.60 | 0 | 0 | 0 |
12/11/2021 |
13.02
|
75,216 | 13.02 | 13.78 | 12.94 | 0 | 0 | 0 |
11/11/2021 |
13.02
|
150,336 | 11.93 | 13.02 | 11.76 | 12,000 | 0 | 0.2 |
10/11/2021 |
11.93
|
31,002 | 11.68 | 12.10 | 11.68 | 6,200 | 0 | 0.1 |
09/11/2021 |
11.68
|
49,503 | 11.43 | 11.68 | 11.43 | 800 | 0 | 0.0 |
08/11/2021 |
11.43
|
29,901 | 11.59 | 11.68 | 11.34 | 0 | 0 | 0 |
05/11/2021 |
11.59
|
14,300 | 11.76 | 11.76 | 11.34 | 0 | 0 | 0 |
04/11/2021 |
11.76
|
21,747 | 11.26 | 12.27 | 11.26 | 0 | 0 | 0 |
03/11/2021 |
11.26
|
62,188 | 11.59 | 11.59 | 11.26 | 0 | 0 | 0 |
02/11/2021 |
11.59
|
85,720 | 12.01 | 12.01 | 10.92 | 0 | 0 | 0 |
01/11/2021 |
12.01
|
23,000 | 12.35 | 12.43 | 12.01 | 0 | 0 | 0 |
29/10/2021 |
12.35
|
19,433 | 12.43 | 12.69 | 12.35 | 0 | 0 | 0 |
28/10/2021 |
12.43
|
18,700 | 12.52 | 12.52 | 12.18 | 0 | 800 | -0.0 |
27/10/2021 |
12.52
|
25,600 | 12.35 | 12.52 | 12.10 | 0 | 4,400 | -0.1 |
26/10/2021 |
12.35
|
33,000 | 12.69 | 12.69 | 11.85 | 0 | 15,100 | -0.2 |
25/10/2021 |
12.69
|
37,800 | 13.36 | 13.69 | 12.60 | 0 | 14,900 | -0.2 |
22/10/2021 |
13.36
|
43,300 | 12.18 | 13.36 | 11.68 | 3,000 | 0 | 0.0 |
21/10/2021 |
12.18
|
47,200 | 12.85 | 12.94 | 12.01 | 11,500 | 0 | 0.2 |
20/10/2021 |
12.85
|
35,700 | 13.61 | 13.61 | 12.85 | 600 | 0 | 0.0 |
19/10/2021 |
13.61
|
19,300 | 13.86 | 13.86 | 13.44 | 0 | 0 | 0 |
18/10/2021 |
13.86
|
26,200 | 14.45 | 14.45 | 13.78 | 0 | 200 | 0 |
15/10/2021 |
14.45
|
40,000 | 14.20 | 14.53 | 13.86 | 0 | 0 | 0 |
14/10/2021 |
14.20
|
49,100 | 14.20 | 14.70 | 13.44 | 0 | 0 | 0 |
13/10/2021 |
14.20
|
65,500 | 14.20 | 14.20 | 13.61 | 0 | 0 | 0 |
12/10/2021 |
14.20
|
53,700 | 14.20 | 14.87 | 14.20 | 0 | 0 | 0 |
11/10/2021 |
14.20
|
75,200 | 14.45 | 15.04 | 14.11 | 0 | 0 | 0 |
08/10/2021 |
14.45
|
68,100 | 15.04 | 15.21 | 14.37 | 1,000 | 0 | 0.0 |
07/10/2021 |
15.04
|
105,733 | 16.30 | 16.30 | 14.95 | 100 | 0 | 0.0 |
06/10/2021 |
16.30
|
71,000 | 15.96 | 16.38 | 14.70 | 200 | 0 | 0.0 |
05/10/2021 |
15.96
|
148,395 | 15.46 | 16.97 | 15.12 | 0 | 3,000 | -0.1 |
04/10/2021 |
15.46
|
246,871 | 14.11 | 15.46 | 14.11 | 0 | 2,400 | -0.0 |
01/10/2021 |
14.11
|
41,955 | 14.03 | 14.45 | 13.53 | 500 | 0 | 0.0 |
30/09/2021 |
14.03
|
37,495 | 14.45 | 14.70 | 13.78 | 500 | 0 | 0.0 |
29/09/2021 |
14.45
|
58,339 | 14.20 | 15.12 | 14.03 | 0 | 0 | 0 |
28/09/2021 |
14.20
|
57,884 | 12.94 | 14.20 | 12.18 | 400 | 1,900 | -0.0 |
27/09/2021 |
12.94
|
36,747 | 14.20 | 14.20 | 12.94 | 2,100 | 2,800 | -0.0 |
24/09/2021 |
14.20
|
67,118 | 14.28 | 14.70 | 12.85 | 4,500 | 0 | 0.1 |
23/09/2021 |
14.28
|
22,580 | 14.87 | 15.04 | 13.61 | 200 | 0 | 0.0 |
22/09/2021 |
14.87
|
63,506 | 14.45 | 15.54 | 14.28 | 300 | 6,000 | -0.1 |
21/09/2021 |
14.45
|
95,262 | 13.19 | 14.45 | 11.93 | 600 | 0 | 0.0 |
20/09/2021 |
13.19
|
40,848 | 14.28 | 14.28 | 12.85 | 1,900 | 0 | 0.0 |
17/09/2021 |
14.28
|
128,924 | 15.12 | 16.47 | 13.61 | 1,800 | 0 | 0.0 |
16/09/2021 |
15.12
|
139,742 | 13.86 | 15.21 | 13.86 | 600 | 4,000 | -0.1 |
15/09/2021 |
13.86
|
59,600 | 12.60 | 13.86 | 13.44 | 0 | 4,000 | -0.1 |
14/09/2021 |
12.60
|
26,966 | 11.51 | 12.60 | 11.51 | 3,900 | 3,000 | 0.0 |
13/09/2021 |
11.51
|
54,100 | 10.50 | 11.51 | 11.01 | 0 | 5,000 | -0.1 |
10/09/2021 |
10.50
|
41,060 | 10.08 | 11.09 | 10.17 | 10,000 | 9,300 | -0.0 |
09/09/2021 |
10.08
|
14,800 | 9.91 | 10.17 | 10.08 | 10,000 | 0 | 0.1 |
08/09/2021 |
9.91
|
54,734 | 11.01 | 11.01 | 9.91 | 0 | 0 | 0 |
07/09/2021 |
11.01
|
49,300 | 10.17 | 11.17 | 10.75 | 30,000 | 700 | 0.4 |
06/09/2021 |
10.17
|
29,860 | 9.24 | 10.17 | 9.24 | 900 | 1,200 | -0.0 |
01/09/2021 |
9.24
|
92,635 | 8.40 | 9.24 | 8.57 | 0 | 0 | 0 |
31/08/2021 |
8.40
|
22,548 | 8.74 | 8.82 | 8.23 | 0 | 0 | 0 |
30/08/2021 |
8.74
|
31,858 | 8.91 | 9.07 | 8.07 | 20,000 | 0 | 0.2 |
27/08/2021 |
8.91
|
100 | 8.82 | 8.91 | 8.91 | 0 | 0 | 0 |
26/08/2021 |
8.82
|
24,059 | 8.65 | 9.24 | 8.57 | 10,000 | 800 | 0.1 |
25/08/2021 |
8.65
|
50,738 | 7.90 | 8.65 | 7.98 | 0 | 0 | 0 |
24/08/2021 |
7.90
|
1,820 | 7.73 | 7.90 | 7.06 | 0 | 0 | 0 |
23/08/2021 |
7.73
|
2,702 | 8.07 | 8.07 | 7.39 | 0 | 0 | 0 |
20/08/2021 |
8.07
|
6,700 | 8.07 | 8.32 | 7.39 | 0 | 0 | 0 |
19/08/2021 |
8.07
|
24,400 | 7.98 | 8.07 | 7.81 | 0 | 0 | 0 |
18/08/2021 |
7.98
|
2,900 | 7.73 | 7.98 | 7.73 | 500 | 0 | 0.0 |
17/08/2021 |
7.73
|
1,500 | 8.07 | 8.07 | 7.73 | 0 | 0 | 0 |
16/08/2021 |
8.07
|
12,300 | 7.39 | 8.07 | 7.48 | 200 | 0 | 0.0 |
13/08/2021 |
7.39
|
1,709 | 7.98 | 7.98 | 7.39 | 0 | 0 | 0 |
12/08/2021 |
7.98
|
2,220 | 8.49 | 8.74 | 7.81 | 300 | 0 | 0.0 |
11/08/2021 |
8.49
|
22,730 | 7.98 | 8.74 | 8.49 | 0 | 0 | 0 |
10/08/2021 |
7.98
|
33,010 | 7.31 | 7.98 | 7.56 | 20,000 | 1,500 | 0.2 |
09/08/2021 |
7.31
|
2,700 | 7.48 | 7.48 | 6.97 | 0 | 0 | 0 |
06/08/2021 |
7.48
|
400 | 7.48 | 7.56 | 7.48 | 0 | 0 | 0 |
05/08/2021 |
7.48
|
5,200 | 7.14 | 7.48 | 7.14 | 500 | 0 | 0.0 |
04/08/2021 |
7.14
|
500 | 7.06 | 7.14 | 7.14 | 0 | 0 | 0 |
03/08/2021 |
7.06
|
900 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 |
02/08/2021 |
7.14
|
200 | 7.56 | 7.56 | 7.06 | 0 | 0 | 0 |
30/07/2021 |
7.56
|
12,400 | 7.65 | 7.73 | 7.56 | 12,300 | 0 | 0.1 |
29/07/2021 |
7.65
|
3,700 | 7.39 | 7.65 | 7.56 | 2,500 | 0 | 0.0 |
28/07/2021 |
7.39
|
5,600 | 7.06 | 7.65 | 7.39 | 5,200 | 0 | 0.0 |
27/07/2021 |
7.06
|
400 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
26/07/2021 |
7.06
|
25,000 | 7.14 | 7.56 | 7.06 | 24,800 | 0 | 0.2 |
23/07/2021 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
22/07/2021 |
7.14
|
3,300 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 |
21/07/2021 |
7.14
|
700 | 7.31 | 7.31 | 7.14 | 0 | 0 | 0 |
20/07/2021 |
7.31
|
3,100 | 7.06 | 7.31 | 7.31 | 3,100 | 0 | 0.0 |
19/07/2021 |
7.06
|
31,700 | 7.39 | 7.65 | 7.06 | 30,000 | 0 | 0.3 |
16/07/2021 |
7.39
|
2,200 | 7.31 | 7.73 | 7.31 | 2,100 | 0 | 0.0 |
15/07/2021 |
7.31
|
5,300 | 7.23 | 7.31 | 7.06 | 0 | 0 | 0 |
14/07/2021 |
7.23
|
5,300 | 6.97 | 7.39 | 7.23 | 0 | 0 | 0 |
13/07/2021 |
6.97
|
8,400 | 6.39 | 6.97 | 6.47 | 0 | 0 | 0 |
12/07/2021 |
6.39
|
10,700 | 6.97 | 6.97 | 6.39 | 0 | 0 | 0 |
09/07/2021 |
6.97
|
9,903 | 7.56 | 7.56 | 6.89 | 0 | 0 | 0 |
08/07/2021 |
7.56
|
7,400 | 7.23 | 7.56 | 7.39 | 0 | 0 | 0 |