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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
8.23
|
19,700 | 8.41 | 8.41 | 8.15 | 0 | 0 | 0 |
26/11/2021 |
8.41
|
8,200 | 8.41 | 8.67 | 8.32 | 0 | 200 | -0.0 |
25/11/2021 |
8.41
|
9,400 | 8.67 | 8.84 | 8.23 | 0 | 0 | 0 |
24/11/2021 |
8.67
|
20,639 | 9.01 | 9.01 | 8.23 | 0 | 0 | 0 |
23/11/2021 |
9.01
|
25,800 | 8.67 | 9.10 | 8.67 | 0 | 1,000 | -0.0 |
22/11/2021 |
8.67
|
18,300 | 8.93 | 9.10 | 8.67 | 0 | 0 | 0 |
19/11/2021 |
8.93
|
55,338 | 9.71 | 9.71 | 8.84 | 4,300 | 0 | 0.0 |
18/11/2021 |
9.71
|
19,900 | 9.97 | 9.97 | 9.36 | 0 | 1,000 | -0.0 |
17/11/2021 |
9.97
|
34,090 | 10.05 | 10.05 | 9.36 | 0 | 9,300 | -0.1 |
16/11/2021 |
10.05
|
45,305 | 9.62 | 10.57 | 9.36 | 0 | 3,600 | -0.0 |
15/11/2021 |
9.62
|
88,900 | 8.75 | 9.62 | 8.75 | 0 | 300 | -0.0 |
12/11/2021 |
8.75
|
86,506 | 8.23 | 8.75 | 8.15 | 0 | 7,300 | -0.1 |
11/11/2021 |
8.23
|
16,100 | 8.15 | 8.23 | 8.06 | 0 | 0 | 0 |
10/11/2021 |
8.15
|
35,443 | 8.15 | 8.23 | 7.97 | 0 | 0 | 0 |
09/11/2021 |
8.15
|
10,500 | 8.32 | 8.58 | 8.06 | 0 | 0 | 0 |
08/11/2021 |
8.32
|
42,700 | 8.23 | 8.32 | 8.06 | 0 | 0 | 0 |
05/11/2021 |
8.23
|
19,600 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 |
04/11/2021 |
8.23
|
18,700 | 8.23 | 8.32 | 8.06 | 0 | 2,200 | -0.0 |
03/11/2021 |
8.23
|
36,506 | 8.32 | 8.58 | 8.15 | 3,600 | 3,200 | 0.0 |
02/11/2021 |
8.32
|
56,000 | 8.06 | 8.32 | 7.97 | 300 | 0 | 0.0 |
01/11/2021 |
8.06
|
29,500 | 7.97 | 8.06 | 7.89 | 700 | 0 | 0.0 |
29/10/2021 |
7.97
|
17,800 | 7.80 | 8.06 | 7.80 | 0 | 0 | 0 |
28/10/2021 |
7.80
|
34,304 | 7.80 | 8.06 | 7.80 | 6,500 | 0 | 0.1 |
27/10/2021 |
7.80
|
49,400 | 7.97 | 7.97 | 7.54 | 3,300 | 0 | 0.0 |
26/10/2021 |
7.97
|
14,900 | 8.15 | 8.15 | 7.80 | 0 | 0 | 0 |
25/10/2021 |
8.15
|
95,600 | 7.71 | 8.32 | 7.71 | 17,800 | 2,500 | 0.1 |
22/10/2021 |
7.71
|
67,700 | 7.02 | 7.71 | 7.11 | 0 | 22,700 | -0.2 |
21/10/2021 |
7.02
|
8,800 | 7.11 | 7.11 | 6.93 | 0 | 0 | 0 |
20/10/2021 |
7.11
|
6,200 | 7.11 | 7.11 | 6.93 | 0 | 0 | 0 |
19/10/2021 |
7.11
|
5,000 | 7.02 | 7.11 | 7.02 | 0 | 0 | 0 |
18/10/2021 |
7.02
|
5,900 | 7.02 | 7.11 | 6.93 | 0 | 0 | 0 |
15/10/2021 |
7.02
|
2,200 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 |
14/10/2021 |
7.02
|
9,700 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 |
13/10/2021 |
7.02
|
4,300 | 7.02 | 7.02 | 6.85 | 0 | 0 | 0 |
12/10/2021 |
7.02
|
18,900 | 6.93 | 7.02 | 7.02 | 0 | 0 | 0 |
11/10/2021 |
6.93
|
29,900 | 6.85 | 7.02 | 6.67 | 0 | 0 | 0 |
08/10/2021 |
6.85
|
2,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
07/10/2021 |
6.85
|
8,800 | 7.11 | 7.19 | 6.85 | 0 | 0 | 0 |
06/10/2021 |
7.11
|
11,400 | 6.93 | 7.11 | 6.76 | 0 | 0 | 0 |
05/10/2021 |
6.93
|
6,303 | 7.37 | 7.37 | 6.85 | 0 | 0 | 0 |
04/10/2021 |
7.37
|
7,966 | 7.19 | 7.37 | 6.85 | 3,500 | 66 | 0.0 |
01/10/2021 |
7.19
|
7,700 | 7.28 | 7.97 | 6.93 | 100 | 100 | 0.0 |
30/09/2021 |
7.28
|
13,800 | 6.93 | 7.37 | 6.85 | 2,600 | 200 | 0.0 |
29/09/2021 |
6.93
|
14,624 | 6.93 | 6.93 | 6.76 | 0 | 0 | 0 |
28/09/2021 |
6.93
|
13,901 | 6.93 | 6.93 | 6.59 | 0 | 0 | 0 |
27/09/2021 |
6.93
|
15,000 | 7.19 | 7.19 | 6.76 | 0 | 0 | 0 |
24/09/2021 |
7.19
|
11,800 | 7.54 | 7.54 | 7.11 | 0 | 0 | 0 |
23/09/2021 |
7.54
|
23,125 | 7.54 | 7.71 | 7.54 | 5,200 | 0 | 0.0 |
22/09/2021 |
7.54
|
58,372 | 7.11 | 7.80 | 6.85 | 0 | 300 | -0.0 |
21/09/2021 |
7.11
|
12,100 | 7.19 | 7.19 | 6.76 | 0 | 0 | 0 |
20/09/2021 |
7.19
|
17,301 | 6.85 | 7.45 | 7.11 | 0 | 0 | 0 |
17/09/2021 |
6.85
|
8,100 | 7.11 | 7.19 | 6.76 | 0 | 0 | 0 |
16/09/2021 |
7.11
|
21,295 | 6.67 | 7.11 | 6.59 | 100 | 70 | 0.0 |
15/09/2021 |
6.67
|
2,900 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 |
14/09/2021 |
6.76
|
800 | 6.67 | 6.76 | 6.59 | 200 | 0 | 0.0 |
13/09/2021 |
6.67
|
2,900 | 6.76 | 6.76 | 6.50 | 1,000 | 0 | 0.0 |
10/09/2021 |
6.76
|
14,300 | 6.50 | 6.76 | 6.41 | 0 | 0 | 0 |
09/09/2021 |
6.50
|
2,203 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/09/2021 |
6.50
|
2,000 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 |
07/09/2021 |
6.50
|
3,400 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 |
06/09/2021 |
6.67
|
15,000 | 6.59 | 6.67 | 6.33 | 0 | 0 | 0 |
01/09/2021 |
6.59
|
23,700 | 6.50 | 6.59 | 6.33 | 0 | 0 | 0 |
31/08/2021 |
6.50
|
1,320 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
30/08/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/08/2021 |
6.50
|
3,800 | 6.41 | 6.50 | 6.41 | 200 | 600 | -0.0 |
26/08/2021 |
6.41
|
300 | 6.33 | 6.41 | 6.33 | 0 | 0 | 0 |
25/08/2021 |
6.33
|
800 | 6.50 | 6.50 | 6.24 | 200 | 0 | 0.0 |
24/08/2021 |
6.50
|
100 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
23/08/2021 |
6.59
|
800 | 6.59 | 6.76 | 6.59 | 0 | 0 | 0 |
20/08/2021 |
6.59
|
700 | 6.33 | 6.59 | 6.50 | 700 | 0 | 0.0 |
19/08/2021 |
6.33
|
5,500 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
18/08/2021 |
6.33
|
2,400 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
17/08/2021 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
16/08/2021 |
6.33
|
4,800 | 6.24 | 6.59 | 6.33 | 0 | 0 | 0 |
13/08/2021 |
6.24
|
3,900 | 6.76 | 6.76 | 6.24 | 0 | 0 | 0 |
12/08/2021 |
6.76
|
3,338 | 6.67 | 6.76 | 6.24 | 0 | 0 | 0 |
11/08/2021 |
6.67
|
300 | 6.59 | 6.67 | 6.67 | 0 | 0 | 0 |
10/08/2021 |
6.59
|
8,000 | 6.59 | 6.67 | 6.50 | 7,900 | 0 | 0.1 |
09/08/2021 |
6.59
|
385 | 6.50 | 6.59 | 6.50 | 0 | 0 | 0 |
06/08/2021 |
6.50
|
5,000 | 6.50 | 6.50 | 6.33 | 0 | 0 | 0 |
05/08/2021 |
6.50
|
6,900 | 6.15 | 6.59 | 6.24 | 0 | 0 | 0 |
04/08/2021 |
6.15
|
6,400 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 |
03/08/2021 |
6.24
|
9,800 | 6.15 | 6.24 | 5.98 | 200 | 0 | 0.0 |
02/08/2021 |
6.15
|
8,000 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 |
30/07/2021 |
6.24
|
5,400 | 6.07 | 6.24 | 6.07 | 0 | 0 | 0 |
29/07/2021 |
6.07
|
3,300 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
28/07/2021 |
6.07
|
10,900 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
27/07/2021 |
6.07
|
1,405 | 6.33 | 6.33 | 6.07 | 0 | 0 | 0 |
26/07/2021 |
6.33
|
1,400 | 6.07 | 6.33 | 5.72 | 0 | 0 | 0 |
23/07/2021 |
6.07
|
900 | 6.07 | 6.07 | 6.07 | 100 | 0 | 0.0 |
22/07/2021 |
6.07
|
1,600 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
21/07/2021 |
6.07
|
800 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
20/07/2021 |
6.07
|
7,300 | 6.41 | 6.41 | 6.07 | 1,700 | 0 | 0.0 |
19/07/2021 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
16/07/2021 |
6.41
|
800 | 6.07 | 6.41 | 6.07 | 0 | 0 | 0 |
15/07/2021 |
6.07
|
1,700 | 6.33 | 6.33 | 6.07 | 0 | 1,500 | -0.0 |
14/07/2021 |
6.33
|
8,900 | 5.98 | 6.33 | 5.98 | 0 | 0 | 0 |
13/07/2021 |
5.98
|
1,200 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
12/07/2021 |
5.98
|
10,600 | 6.50 | 6.50 | 5.98 | 300 | 0 | 0.0 |
09/07/2021 |
6.50
|
2,700 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |