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 | 0% | 142,600 | -6,000 | -0.1 |
12.10
12.70
12.30
|
2 tháng
(2024-07-22) |
0 | 0% | 226,000 | -12,200 | -0.2 |
12
12.70
12.30
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 290,900 | -14,000 | -0.2 |
12
12.70
12.30
|
6 tháng
(2024-03-25) |
0 | 0% | 721,900 | -49,400 | -0.6 |
11.40
12.70
12.30
|
12 tháng
(2023-09-25) |
1.55 | 14.38% | 1,740,400 | -89,100 | -1.1 |
10.66
12.70
12.30
|
24 tháng
(2022-09-30) |
0.48 | 4.02% | 4,605,175 | 300 | 0.0 |
9.58
12.70
12.30
|
36 tháng
(2021-10-05) |
3.16 | 34.55% | 6,681,740 | 63,900 | 0.9 |
9.06
13.32
12.30
|
60 tháng
(2019-10-16) |
8.06 | 190.41% | 8,981,439 | 5,300 | 0.5 |
3.99
13.32
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/11/2021 |
11.22
|
50,200 | 10.29 | 11.37 | 10.45 | 0 | 0 | 0 |
29/10/2021 |
10.29
|
117,900 | 9.22 | 10.29 | 9.22 | 0 | 0 | 0 |
28/10/2021 |
9.22
|
16,200 | 9.37 | 9.60 | 8.68 | 0 | 0 | 0 |
27/10/2021 |
9.37
|
39,200 | 9.37 | 9.37 | 8.99 | 0 | 0 | 0 |
26/10/2021 |
9.37
|
8,200 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 |
25/10/2021 |
9.37
|
15,800 | 9.53 | 9.53 | 8.60 | 0 | 0 | 0 |
22/10/2021 |
9.53
|
26,000 | 9.37 | 9.53 | 8.99 | 0 | 0 | 0 |
21/10/2021 |
9.37
|
26,200 | 9.53 | 9.53 | 8.83 | 0 | 0 | 0 |
20/10/2021 |
9.53
|
11,000 | 9.30 | 9.91 | 9.14 | 0 | 0 | 0 |
19/10/2021 |
9.30
|
8,400 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 |
18/10/2021 |
9.37
|
7,100 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 |
15/10/2021 |
9.37
|
4,800 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
14/10/2021 |
9.37
|
33,800 | 9.45 | 9.45 | 8.83 | 0 | 0 | 0 |
13/10/2021 |
9.45
|
7,800 | 9.37 | 9.45 | 9.30 | 0 | 0 | 0 |
12/10/2021 |
9.37
|
21,200 | 9.06 | 9.45 | 8.76 | 0 | 0 | 0 |
11/10/2021 |
9.06
|
12,600 | 9.06 | 9.06 | 8.60 | 0 | 0 | 0 |
08/10/2021 |
9.06
|
4,800 | 9.14 | 9.14 | 8.83 | 0 | 0 | 0 |
07/10/2021 |
9.14
|
21,700 | 9.22 | 9.30 | 8.37 | 0 | 0 | 0 |
06/10/2021 |
9.22
|
300 | 9.14 | 9.22 | 8.91 | 0 | 0 | 0 |
05/10/2021 |
9.14
|
10,100 | 9.14 | 9.14 | 8.91 | 0 | 0 | 0 |
04/10/2021 |
9.14
|
17,800 | 9.45 | 9.45 | 9.14 | 0 | 0 | 0 |
01/10/2021 |
9.45
|
8,500 | 9.22 | 9.45 | 8.83 | 0 | 0 | 0 |
30/09/2021 |
9.22
|
2,700 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
29/09/2021 |
9.22
|
20,500 | 9.45 | 9.45 | 8.53 | 0 | 0 | 0 |
28/09/2021 |
9.45
|
11,600 | 9.60 | 9.60 | 8.37 | 0 | 0 | 0 |
27/09/2021 |
9.60
|
20,564 | 9.14 | 9.83 | 9.06 | 0 | 0 | 0 |
24/09/2021 |
9.14
|
16,800 | 9.14 | 9.14 | 8.22 | 1,000 | 0 | 0.0 |
23/09/2021 |
9.14
|
12,101 | 9.22 | 9.22 | 8.60 | 0 | 500 | -0.0 |
22/09/2021 |
9.22
|
4,500 | 9.06 | 9.22 | 9.06 | 0 | 0 | 0 |
21/09/2021 |
9.06
|
17,100 | 8.83 | 9.06 | 8.45 | 0 | 0 | 0 |
20/09/2021 |
8.83
|
20,700 | 8.83 | 8.83 | 8.45 | 0 | 0 | 0 |
17/09/2021 |
8.83
|
6,200 | 8.83 | 8.83 | 8.60 | 0 | 0 | 0 |
16/09/2021 |
8.83
|
20,400 | 8.76 | 8.99 | 8.37 | 0 | 0 | 0 |
15/09/2021 |
8.76
|
11,400 | 8.76 | 8.99 | 8.45 | 0 | 0 | 0 |
14/09/2021 |
8.76
|
18,300 | 8.99 | 8.99 | 8.07 | 0 | 0 | 0 |
13/09/2021 |
8.99
|
18,600 | 8.91 | 8.99 | 7.91 | 0 | 0 | 0 |
10/09/2021 |
8.91
|
7,900 | 8.91 | 8.91 | 8.22 | 0 | 0 | 0 |
09/09/2021 |
8.91
|
6,500 | 8.91 | 9.06 | 8.45 | 0 | 0 | 0 |
08/09/2021 |
8.91
|
7,033 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 |
07/09/2021 |
9.06
|
11,600 | 8.83 | 9.14 | 8.07 | 0 | 0 | 0 |
06/09/2021 |
8.83
|
11,600 | 8.37 | 8.91 | 8.37 | 0 | 0 | 0 |
01/09/2021 |
8.37
|
9,600 | 8.07 | 8.45 | 7.91 | 0 | 0 | 0 |
31/08/2021 |
8.07
|
11,400 | 8.07 | 8.07 | 7.61 | 0 | 0 | 0 |
30/08/2021 |
8.07
|
5,801 | 8.07 | 8.07 | 7.91 | 0 | 0 | 0 |
27/08/2021 |
8.07
|
3,800 | 8.07 | 8.07 | 7.68 | 0 | 0 | 0 |
26/08/2021 |
8.07
|
15,400 | 7.91 | 8.07 | 7.68 | 0 | 0 | 0 |
25/08/2021 |
7.91
|
2,500 | 7.84 | 7.91 | 7.84 | 0 | 0 | 0 |
24/08/2021 |
7.84
|
500 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
23/08/2021 |
7.99
|
1,900 | 8.07 | 8.07 | 7.53 | 0 | 0 | 0 |
20/08/2021 |
8.07
|
800 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 |
19/08/2021 |
8.07
|
12,200 | 7.99 | 8.14 | 7.45 | 0 | 0 | 0 |
18/08/2021 |
7.99
|
3,100 | 7.91 | 7.99 | 7.61 | 0 | 0 | 0 |
17/08/2021 |
7.91
|
9,900 | 7.68 | 7.99 | 7.76 | 0 | 0 | 0 |
16/08/2021 |
7.68
|
6,200 | 7.99 | 7.99 | 7.53 | 0 | 0 | 0 |
13/08/2021 |
7.99
|
2,700 | 7.99 | 8.07 | 7.76 | 0 | 0 | 0 |
12/08/2021 |
7.99
|
4,400 | 8.14 | 8.14 | 7.53 | 0 | 0 | 0 |
11/08/2021 |
8.14
|
5,300 | 8.14 | 8.14 | 7.53 | 0 | 0 | 0 |
10/08/2021 |
8.14
|
2,500 | 8.30 | 8.30 | 7.45 | 0 | 0 | 0 |
09/08/2021 |
8.30
|
4,500 | 8.37 | 8.37 | 7.99 | 0 | 0 | 0 |
06/08/2021 |
8.37
|
5,500 | 8.30 | 8.37 | 7.91 | 0 | 0 | 0 |
05/08/2021 |
8.30
|
3,100 | 8.07 | 8.30 | 8.07 | 0 | 0 | 0 |
04/08/2021 |
8.07
|
9,200 | 8.37 | 8.37 | 7.37 | 0 | 0 | 0 |
03/08/2021 |
8.37
|
4,500 | 8.37 | 8.37 | 7.37 | 0 | 0 | 0 |
02/08/2021 |
8.37
|
2,400 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 |
30/07/2021 |
8.37
|
4,900 | 8.07 | 9.22 | 8.07 | 0 | 0 | 0 |
29/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
28/07/2021 |
8.07
|
100 | 8.53 | 8.53 | 8.07 | 0 | 0 | 0 |
27/07/2021 |
8.53
|
2,700 | 7.76 | 8.53 | 7.45 | 0 | 0 | 0 |
26/07/2021 |
7.76
|
7,800 | 8.83 | 8.83 | 7.30 | 0 | 0 | 0 |
23/07/2021 |
8.83
|
5,200 | 7.76 | 8.83 | 7.61 | 0 | 0 | 0 |
22/07/2021 |
7.76
|
1,200 | 7.68 | 7.76 | 7.68 | 0 | 0 | 0 |
21/07/2021 |
7.68
|
3,600 | 7.53 | 7.68 | 7.53 | 0 | 0 | 0 |
20/07/2021 |
7.53
|
3,400 | 7.45 | 7.53 | 7.37 | 0 | 0 | 0 |
19/07/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
16/07/2021 |
7.45
|
8,700 | 7.45 | 7.53 | 7.37 | 0 | 0 | 0 |
15/07/2021 |
7.45
|
9,700 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 |
14/07/2021 |
7.53
|
6,600 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 |
13/07/2021 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
12/07/2021 |
7.53
|
3,900 | 7.45 | 7.53 | 6.99 | 0 | 0 | 0 |
09/07/2021 |
7.45
|
3,000 | 7.61 | 7.61 | 7.45 | 0 | 0 | 0 |
08/07/2021 |
7.61
|
10,500 | 7.53 | 7.61 | 7.45 | 0 | 0 | 0 |
07/07/2021 |
7.53
|
1,500 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |
06/07/2021 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
05/07/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
02/07/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
01/07/2021 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
30/06/2021 |
7.53
|
1,900 | 7.53 | 7.53 | 7.14 | 0 | 0 | 0 |
29/06/2021 |
7.53
|
3,100 | 7.61 | 7.61 | 7.45 | 0 | 0 | 0 |
28/06/2021 |
7.61
|
13,100 | 7.53 | 7.61 | 7.45 | 0 | 0 | 0 |
25/06/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
24/06/2021 |
7.53
|
0 | 7.61 | 7.53 | 7.53 | 0 | 0 | 0 |
23/06/2021 |
7.61
|
1,200 | 7.53 | 7.61 | 7.53 | 0 | 0 | 0 |
22/06/2021 |
7.53
|
16,400 | 7.61 | 7.61 | 7.53 | 0 | 0 | 0 |
21/06/2021 |
7.61
|
1,500 | 7.53 | 7.61 | 7.45 | 0 | 0 | 0 |
18/06/2021 |
7.53
|
8,900 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 |
17/06/2021 |
7.53
|
500 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
16/06/2021 |
7.53
|
10,200 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |
15/06/2021 |
7.53
|
5,700 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |
14/06/2021 |
7.53
|
18,100 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 |
11/06/2021 |
7.53
|
2,400 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |