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 | -2.22% | 160,400 | 0 | 0 |
8.80
9.20
8.80
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 508,000 | 0 | 0 |
8.80
10
8.80
|
3 tháng
(2024-06-21) |
-2.60 | -22.81% | 777,800 | 0 | 0 |
8.80
11.40
8.80
|
6 tháng
(2024-03-25) |
-3.20 | -26.67% | 1,503,800 | 0 | 0 |
8.80
12.10
8.80
|
12 tháng
(2023-09-25) |
-3.20 | -26.67% | 7,385,900 | -1,300 | -0.0 |
8.80
13.90
8.80
|
24 tháng
(2022-09-30) |
1.66 | 23.27% | 22,254,974 | -1,400 | -0.0 |
4.11
15.06
8.80
|
36 tháng
(2021-10-05) |
-4.44 | -33.52% | 50,418,655 | -2,400 | -0.1 |
4.11
17.28
8.80
|
60 tháng
(2019-10-16) |
0.40 | 4.79% | 61,587,665 | 2,600 | -0.0 |
4.11
17.28
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
13.97
|
161,700 | 13.79 | 14.06 | 13.42 | 0 | 0 | 0 |
24/11/2021 |
13.79
|
125,100 | 13.61 | 14.16 | 13.33 | 0 | 0 | 0 |
23/11/2021 |
13.61
|
361,200 | 13.33 | 14.06 | 12.59 | 0 | 0 | 0 |
22/11/2021 |
13.33
|
475,720 | 15.54 | 15.54 | 13.24 | 0 | 0 | 0 |
19/11/2021 |
15.54
|
315,600 | 16.00 | 16.18 | 14.71 | 0 | 0 | 0 |
18/11/2021 |
16.00
|
259,200 | 16.18 | 16.18 | 15.44 | 0 | 0 | 0 |
17/11/2021 |
16.18
|
154,100 | 16.36 | 16.36 | 16.00 | 0 | 0 | 0 |
16/11/2021 |
16.36
|
260,800 | 17.28 | 17.28 | 16.36 | 0 | 5,200 | -0.1 |
15/11/2021 |
17.28
|
823,800 | 15.63 | 17.56 | 15.81 | 0 | 0 | 0 |
12/11/2021 |
15.63
|
343,500 | 15.90 | 16.09 | 15.54 | 0 | 0 | 0 |
11/11/2021 |
15.90
|
247,200 | 16.27 | 16.27 | 15.63 | 0 | 0 | 0 |
10/11/2021 |
16.27
|
295,100 | 15.54 | 16.55 | 15.44 | 0 | 0 | 0 |
09/11/2021 |
15.54
|
203,800 | 15.26 | 16.09 | 15.26 | 200 | 0 | 0.0 |
08/11/2021 |
15.26
|
468,709 | 15.72 | 15.72 | 15.17 | 0 | 0 | 0 |
05/11/2021 |
15.72
|
248,520 | 16.00 | 16.00 | 15.44 | 0 | 0 | 0 |
04/11/2021 |
16.00
|
305,900 | 16.09 | 16.18 | 15.63 | 0 | 0 | 0 |
03/11/2021 |
16.09
|
341,420 | 16.55 | 17.28 | 16.09 | 0 | 0 | 0 |
02/11/2021 |
16.55
|
484,509 | 16.45 | 16.55 | 16.09 | 0 | 0 | 0 |
01/11/2021 |
16.45
|
342,300 | 16.73 | 16.91 | 16.36 | 0 | 0 | 0 |
29/10/2021 |
16.73
|
317,860 | 16.55 | 16.82 | 15.63 | 0 | 0 | 0 |
28/10/2021 |
16.55
|
332,600 | 16.91 | 17.10 | 16.36 | 0 | 0 | 0 |
27/10/2021 |
16.91
|
311,300 | 16.27 | 17.28 | 16.09 | 0 | 0 | 0 |
26/10/2021 |
16.27
|
287,800 | 16.27 | 16.73 | 15.90 | 0 | 0 | 0 |
25/10/2021 |
16.27
|
469,700 | 16.36 | 16.91 | 16.00 | 0 | 0 | 0 |
22/10/2021 |
16.36
|
244,700 | 16.82 | 17.01 | 16.09 | 0 | 0 | 0 |
21/10/2021 |
16.82
|
630,800 | 15.63 | 17.28 | 14.98 | 0 | 5,000 | -0.1 |
20/10/2021 |
15.63
|
367,500 | 15.90 | 15.90 | 15.26 | 0 | 0 | 0 |
19/10/2021 |
15.90
|
377,600 | 15.63 | 16.09 | 15.44 | 0 | 0 | 0 |
18/10/2021 |
15.63
|
1,366,300 | 13.88 | 15.90 | 13.61 | 0 | 0 | 0 |
15/10/2021 |
13.88
|
260,000 | 13.97 | 13.97 | 13.70 | 0 | 0 | 0 |
14/10/2021 |
13.97
|
268,300 | 14.06 | 14.25 | 13.61 | 0 | 0 | 0 |
13/10/2021 |
14.06
|
379,500 | 13.61 | 14.52 | 13.33 | 5,000 | 0 | 0.1 |
12/10/2021 |
13.61
|
436,300 | 13.79 | 13.88 | 13.33 | 0 | 0 | 0 |
11/10/2021 |
13.79
|
256,300 | 14.06 | 14.06 | 13.79 | 0 | 0 | 0 |
08/10/2021 |
14.06
|
298,600 | 14.25 | 14.62 | 13.88 | 0 | 0 | 0 |
07/10/2021 |
14.25
|
639,400 | 13.61 | 14.71 | 13.42 | 0 | 0 | 0 |
06/10/2021 |
13.61
|
572,400 | 13.24 | 14.25 | 12.87 | 0 | 0 | 0 |
05/10/2021 |
13.24
|
584,911 | 13.51 | 13.61 | 12.87 | 0 | 0 | 0 |
04/10/2021 |
13.51
|
564,100 | 13.61 | 13.88 | 12.87 | 0 | 0 | 0 |
01/10/2021 |
13.61
|
371,200 | 13.97 | 14.06 | 13.42 | 0 | 0 | 0 |
30/09/2021 |
13.97
|
304,409 | 14.25 | 14.52 | 13.88 | 0 | 0 | 0 |
29/09/2021 |
14.25
|
728,400 | 13.51 | 14.43 | 13.42 | 0 | 0 | 0 |
28/09/2021 |
13.51
|
571,200 | 13.15 | 13.51 | 12.13 | 0 | 0 | 0 |
27/09/2021 |
13.15
|
511,685 | 14.16 | 14.52 | 12.87 | 0 | 0 | 0 |
24/09/2021 |
14.16
|
1,098,900 | 13.97 | 15.63 | 13.05 | 0 | 0 | 0 |
23/09/2021 |
13.97
|
1,972,400 | 12.23 | 13.97 | 13.61 | 0 | 0 | 0 |
22/09/2021 |
12.23
|
532,700 | 11.12 | 12.23 | 11.12 | 0 | 0 | 0 |
21/09/2021 |
11.12
|
1,094,000 | 9.74 | 11.12 | 9.74 | 0 | 0 | 0 |
20/09/2021 |
9.74
|
388,100 | 9.56 | 9.84 | 9.47 | 0 | 0 | 0 |
17/09/2021 |
9.56
|
79,900 | 9.65 | 9.65 | 9.19 | 0 | 0 | 0 |
16/09/2021 |
9.65
|
51,500 | 9.56 | 9.65 | 9.38 | 0 | 0 | 0 |
15/09/2021 |
9.56
|
232,200 | 9.84 | 9.93 | 9.56 | 0 | 0 | 0 |
14/09/2021 |
9.84
|
416,400 | 8.92 | 9.84 | 9.01 | 0 | 0 | 0 |
13/09/2021 |
8.92
|
54,800 | 8.55 | 9.01 | 8.73 | 0 | 0 | 0 |
10/09/2021 |
8.55
|
7,500 | 9.01 | 9.01 | 8.37 | 0 | 0 | 0 |
09/09/2021 |
9.01
|
5,300 | 8.82 | 9.01 | 8.55 | 0 | 0 | 0 |
08/09/2021 |
8.82
|
11,200 | 8.73 | 8.92 | 8.82 | 0 | 0 | 0 |
07/09/2021 |
8.73
|
50,500 | 9.19 | 9.19 | 8.73 | 0 | 0 | 0 |
06/09/2021 |
9.19
|
48,100 | 9.93 | 9.93 | 8.92 | 0 | 0 | 0 |
01/09/2021 |
9.93
|
34,700 | 9.01 | 9.93 | 8.73 | 0 | 0 | 0 |
31/08/2021 |
9.01
|
46,900 | 8.73 | 9.01 | 8.73 | 0 | 0 | 0 |
30/08/2021 |
8.73
|
55,200 | 8.82 | 8.92 | 8.64 | 0 | 0 | 0 |
27/08/2021 |
8.82
|
6,200 | 9.47 | 9.47 | 8.37 | 0 | 0 | 0 |
26/08/2021 |
9.47
|
35,800 | 8.64 | 9.47 | 8.46 | 0 | 0 | 0 |
25/08/2021 |
8.64
|
48,800 | 7.81 | 8.73 | 7.81 | 0 | 0 | 0 |
24/08/2021 |
7.81
|
41,000 | 7.81 | 7.81 | 7.54 | 0 | 0 | 0 |
23/08/2021 |
7.81
|
32,700 | 8.27 | 8.27 | 7.54 | 0 | 0 | 0 |
20/08/2021 |
8.27
|
48,200 | 8.55 | 8.64 | 8.27 | 0 | 1,000 | -0.0 |
19/08/2021 |
8.55
|
23,100 | 9.01 | 9.01 | 8.55 | 0 | 0 | 0 |
18/08/2021 |
9.01
|
64,500 | 8.73 | 9.19 | 8.37 | 0 | 0 | 0 |
17/08/2021 |
8.73
|
98,100 | 9.10 | 9.10 | 8.27 | 0 | 0 | 0 |
16/08/2021 |
9.10
|
72,100 | 9.19 | 9.19 | 9.01 | 0 | 0 | 0 |
13/08/2021 |
9.19
|
27,800 | 10.02 | 10.02 | 9.01 | 0 | 0 | 0 |
12/08/2021 |
10.02
|
340,600 | 9.01 | 10.30 | 9.19 | 1,000 | 0 | 0.0 |
11/08/2021 |
9.01
|
106,600 | 8.09 | 9.01 | 8.46 | 0 | 0 | 0 |
10/08/2021 |
8.09
|
19,300 | 7.81 | 8.37 | 7.72 | 0 | 0 | 0 |
09/08/2021 |
7.81
|
17,900 | 7.54 | 7.81 | 7.54 | 0 | 0 | 0 |
06/08/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
05/08/2021 |
7.54
|
500 | 7.35 | 7.63 | 7.45 | 0 | 0 | 0 |
04/08/2021 |
7.35
|
6,700 | 7.35 | 7.35 | 7.08 | 0 | 0 | 0 |
03/08/2021 |
7.35
|
4,200 | 7.26 | 7.35 | 7.17 | 0 | 0 | 0 |
02/08/2021 |
7.26
|
3,700 | 7.08 | 7.26 | 7.17 | 0 | 0 | 0 |
30/07/2021 |
7.08
|
5,600 | 7.26 | 7.26 | 6.89 | 0 | 300 | -0.0 |
29/07/2021 |
7.26
|
2,100 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 |
28/07/2021 |
7.26
|
300 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
27/07/2021 |
7.35
|
3,500 | 7.63 | 7.63 | 7.35 | 0 | 0 | 0 |
26/07/2021 |
7.63
|
3,300 | 7.17 | 7.63 | 7.17 | 0 | 0 | 0 |
23/07/2021 |
7.17
|
12,300 | 7.35 | 7.35 | 6.89 | 0 | 0 | 0 |
22/07/2021 |
7.35
|
4,300 | 7.63 | 7.63 | 7.26 | 0 | 0 | 0 |
21/07/2021 |
7.63
|
300 | 7.54 | 7.63 | 7.54 | 100 | 0 | 0.0 |
20/07/2021 |
7.54
|
700 | 7.17 | 7.54 | 7.35 | 0 | 0 | 0 |
19/07/2021 |
7.17
|
12,000 | 7.72 | 7.72 | 7.08 | 0 | 0 | 0 |
16/07/2021 |
7.72
|
500 | 7.81 | 7.81 | 7.63 | 100 | 0 | 0.0 |
15/07/2021 |
7.81
|
14,700 | 7.54 | 7.81 | 7.26 | 0 | 0 | 0 |
14/07/2021 |
7.54
|
2,800 | 7.17 | 7.54 | 6.89 | 0 | 300 | -0.0 |
13/07/2021 |
7.17
|
8,800 | 6.89 | 7.17 | 6.89 | 0 | 0 | 0 |
12/07/2021 |
6.89
|
22,800 | 7.54 | 7.54 | 6.53 | 0 | 500 | -0.0 |
09/07/2021 |
7.54
|
5,600 | 7.91 | 7.91 | 7.54 | 0 | 0 | 0 |
08/07/2021 |
7.91
|
23,100 | 7.81 | 7.91 | 7.35 | 100 | 0 | 0.0 |
07/07/2021 |
7.81
|
35,600 | 7.81 | 7.81 | 7.35 | 100 | 0 | 0.0 |