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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2021 |
12.40
|
71,500 | 11.70 | 12.50 | 11.50 | 0 | 0 | 0 |
23/11/2021 |
11.70
|
21,100 | 12 | 12.60 | 11.40 | 0 | 0 | 0 |
22/11/2021 |
12
|
24,100 | 12.10 | 12.10 | 11.40 | 0 | 0 | 0 |
19/11/2021 |
12.10
|
71,100 | 11.90 | 12.50 | 12 | 0 | 0 | 0 |
18/11/2021 |
11.90
|
38,100 | 11.50 | 12.05 | 11.60 | 0 | 1,000 | -0.0 |
17/11/2021 |
11.50
|
11,200 | 11.45 | 11.50 | 11.20 | 0 | 0 | 0 |
16/11/2021 |
11.45
|
25,400 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 |
15/11/2021 |
11.20
|
12,800 | 11.25 | 11.40 | 11 | 0 | 0 | 0 |
12/11/2021 |
11.25
|
33,800 | 11.20 | 11.45 | 10.95 | 0 | 0 | 0 |
11/11/2021 |
11.20
|
18,900 | 11.10 | 11.45 | 11 | 0 | 0 | 0 |
10/11/2021 |
11.10
|
4,300 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
09/11/2021 |
11
|
15,000 | 11.50 | 11.70 | 11 | 0 | 0 | 0 |
08/11/2021 |
11.50
|
122,300 | 11 | 11.70 | 10.90 | 0 | 0 | 0 |
05/11/2021 |
11
|
21,000 | 10.85 | 11.15 | 10.50 | 0 | 0 | 0 |
04/11/2021 |
10.85
|
21,600 | 10.75 | 10.85 | 10.50 | 0 | 0 | 0 |
03/11/2021 |
10.75
|
66,900 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
02/11/2021 |
11.30
|
45,800 | 11.70 | 11.70 | 11 | 1,000 | 0 | 0.0 |
01/11/2021 |
11.70
|
30,400 | 11.35 | 12 | 11.35 | 0 | 0 | 0 |
29/10/2021 |
11.35
|
146,500 | 10.65 | 11.35 | 11.20 | 0 | 1,000 | -0.0 |
28/10/2021 |
10.65
|
83,500 | 9.96 | 10.65 | 10.30 | 3,400 | 1,000 | 0.0 |
27/10/2021 |
9.96
|
47,100 | 9.31 | 9.96 | 9.32 | 0 | 0 | 0 |
26/10/2021 |
9.31
|
1,300 | 9.45 | 9.45 | 9.25 | 0 | 0 | 0 |
25/10/2021 |
9.45
|
4,900 | 9.42 | 9.65 | 9.45 | 0 | 0 | 0 |
22/10/2021 |
9.42
|
6,600 | 9.50 | 9.51 | 9.40 | 0 | 0 | 0 |
21/10/2021 |
9.50
|
4,200 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
20/10/2021 |
9.70
|
11,900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
19/10/2021 |
9.70
|
10,200 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
18/10/2021 |
9.80
|
3,200 | 9.85 | 9.85 | 9.50 | 0 | 0 | 0 |
15/10/2021 |
9.85
|
16,100 | 9.70 | 9.96 | 9.60 | 0 | 0 | 0 |
14/10/2021 |
9.70
|
13,000 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
13/10/2021 |
9.60
|
5,100 | 9.60 | 9.60 | 9.58 | 0 | 0 | 0 |
12/10/2021 |
9.60
|
6,600 | 9.69 | 9.80 | 9.60 | 0 | 0 | 0 |
11/10/2021 |
9.69
|
15,000 | 9.59 | 9.69 | 9.40 | 0 | 0 | 0 |
08/10/2021 |
9.59
|
22,700 | 9.59 | 9.70 | 9.40 | 0 | 2,100 | -0.0 |
07/10/2021 |
9.59
|
3,600 | 9.80 | 9.80 | 9.45 | 0 | 0 | 0 |
06/10/2021 |
9.80
|
7,600 | 9.75 | 9.80 | 9.75 | 0 | 0 | 0 |
05/10/2021 |
9.75
|
13,300 | 9.77 | 9.77 | 9.70 | 0 | 0 | 0 |
04/10/2021 |
9.77
|
21,700 | 9.80 | 9.80 | 9.44 | 0 | 0 | 0 |
01/10/2021 |
9.80
|
34,800 | 9.50 | 10 | 9.60 | 0 | 0 | 0 |
30/09/2021 |
9.50
|
19,800 | 9.39 | 9.50 | 9.40 | 0 | 0 | 0 |
29/09/2021 |
9.39
|
4,000 | 9.04 | 9.39 | 9.05 | 0 | 0 | 0 |
28/09/2021 |
9.04
|
21,100 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
27/09/2021 |
9.50
|
23,800 | 9.57 | 9.60 | 9.35 | 0 | 0 | 0 |
24/09/2021 |
9.57
|
16,800 | 9.79 | 9.79 | 9.57 | 0 | 0 | 0 |
23/09/2021 |
9.79
|
38,700 | 9.80 | 10 | 9.30 | 0 | 0 | 0 |
22/09/2021 |
9.80
|
45,700 | 9.35 | 10 | 9.50 | 2,000 | 0 | 0.0 |
21/09/2021 |
9.35
|
96,200 | 10.05 | 10.05 | 9.35 | 0 | 0 | 0 |
20/09/2021 |
10.05
|
77,300 | 9.98 | 10.35 | 9.98 | 0 | 800 | -0.0 |
17/09/2021 |
9.98
|
59,300 | 10 | 10.20 | 9.72 | 0 | 200 | -0.0 |
16/09/2021 |
10
|
29,500 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
15/09/2021 |
10.10
|
50,800 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
14/09/2021 |
10.40
|
32,900 | 9.99 | 10.50 | 10 | 200 | 0 | 0.0 |
13/09/2021 |
9.99
|
252,300 | 9.50 | 10.15 | 9.51 | 0 | 1,000 | -0.0 |
10/09/2021 |
9.50
|
43,900 | 9 | 9.50 | 8.51 | 0 | 0 | 0 |
09/09/2021 |
9
|
26,200 | 8.83 | 9.06 | 8.83 | 0 | 0 | 0 |
08/09/2021 |
8.83
|
1,700 | 9.10 | 9.10 | 8.81 | 0 | 0 | 0 |
07/09/2021 |
9.10
|
37,400 | 8.89 | 9.10 | 8.29 | 0 | 0 | 0 |
06/09/2021 |
8.89
|
15,800 | 8.75 | 8.89 | 8.80 | 0 | 0 | 0 |
01/09/2021 |
8.75
|
2,200 | 8.89 | 8.89 | 8.72 | 0 | 0 | 0 |
31/08/2021 |
8.89
|
200 | 8.95 | 8.95 | 8.89 | 0 | 0 | 0 |
30/08/2021 |
8.95
|
1,700 | 8.69 | 8.95 | 8.69 | 0 | 0 | 0 |
27/08/2021 |
8.69
|
24,200 | 8.55 | 8.69 | 8.40 | 0 | 0 | 0 |
26/08/2021 |
8.55
|
2,600 | 8.55 | 8.86 | 8.55 | 0 | 0 | 0 |
25/08/2021 |
8.55
|
4,100 | 8.54 | 8.88 | 8.55 | 0 | 0 | 0 |
24/08/2021 |
8.54
|
3,000 | 8.90 | 8.90 | 8.52 | 0 | 0 | 0 |
23/08/2021 |
8.90
|
6,300 | 8.81 | 8.98 | 8.30 | 0 | 0 | 0 |
20/08/2021 |
8.81
|
8,600 | 8.90 | 8.90 | 8.68 | 0 | 0 | 0 |
19/08/2021 |
8.90
|
6,000 | 8.90 | 8.90 | 8.76 | 0 | 0 | 0 |
18/08/2021 |
8.90
|
3,000 | 8.98 | 8.98 | 8.68 | 0 | 0 | 0 |
17/08/2021 |
8.98
|
9,200 | 8.90 | 9 | 8.62 | 0 | 0 | 0 |
16/08/2021 |
8.90
|
9,100 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
13/08/2021 |
8.90
|
1,900 | 8.89 | 8.95 | 8.71 | 0 | 0 | 0 |
12/08/2021 |
8.89
|
5,200 | 8.99 | 8.99 | 8.69 | 0 | 0 | 0 |
11/08/2021 |
8.99
|
3,400 | 8.80 | 8.99 | 8.78 | 0 | 0 | 0 |
10/08/2021 |
8.80
|
7,700 | 8.61 | 8.97 | 8.61 | 0 | 0 | 0 |
09/08/2021 |
8.61
|
15,400 | 8.65 | 8.86 | 8.59 | 0 | 0 | 0 |
06/08/2021 |
8.65
|
1,400 | 9.05 | 9.05 | 8.65 | 0 | 0 | 0 |
05/08/2021 |
9.05
|
5,000 | 8.63 | 9.06 | 8.63 | 0 | 0 | 0 |
04/08/2021 |
8.63
|
10,000 | 8.70 | 8.88 | 8.61 | 0 | 1,000 | -0.0 |
03/08/2021 |
8.70
|
800 | 9.20 | 9.20 | 8.63 | 0 | 0 | 0 |
02/08/2021 |
9.20
|
32,500 | 9 | 9.20 | 8.42 | 0 | 20,000 | -0.2 |
30/07/2021 |
9
|
16,400 | 8.99 | 9 | 8.52 | 0 | 3,000 | -0.0 |
29/07/2021 |
8.99
|
16,700 | 8.79 | 8.99 | 8.40 | 0 | 7,000 | -0.1 |
28/07/2021 |
8.79
|
7,000 | 8.71 | 8.83 | 8.58 | 0 | 0 | 0 |
27/07/2021 |
8.71
|
7,600 | 9 | 9 | 8.71 | 0 | 0 | 0 |
26/07/2021 |
9
|
6,300 | 9.05 | 9.05 | 8.60 | 0 | 2,000 | -0.0 |
23/07/2021 |
9.05
|
11,700 | 9.36 | 9.36 | 8.71 | 0 | 0 | 0 |
22/07/2021 |
9.36
|
400 | 9.19 | 9.36 | 8.91 | 0 | 0 | 0 |
21/07/2021 |
9.19
|
5,300 | 9 | 9.50 | 8.60 | 0 | 0 | 0 |
20/07/2021 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
19/07/2021 |
9
|
4,900 | 9.15 | 9.15 | 8.60 | 0 | 0 | 0 |
16/07/2021 |
9.15
|
3,500 | 9 | 9.15 | 8.90 | 0 | 0 | 0 |
15/07/2021 |
9
|
2,500 | 9 | 9.07 | 8.98 | 0 | 0 | 0 |
14/07/2021 |
9
|
22,400 | 9.26 | 9.26 | 8.62 | 0 | 0 | 0 |
13/07/2021 |
9.26
|
25,800 | 9.22 | 9.26 | 8.64 | 0 | 0 | 0 |
12/07/2021 |
9.22
|
9,900 | 9.90 | 9.90 | 9.21 | 0 | 0 | 0 |
09/07/2021 |
9.90
|
23,200 | 10.15 | 10.15 | 9.44 | 0 | 3,000 | -0.0 |
08/07/2021 |
10.15
|
1,800 | 10 | 10.15 | 9.32 | 0 | 0 | 0 |
07/07/2021 |
10
|
47,200 | 9.35 | 10 | 8.73 | 0 | 0 | 0 |
06/07/2021 |
9.35
|
19,500 | 10.05 | 10.05 | 9.35 | 0 | 0 | 0 |