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) |
0.30 | 5.77% | 37,100 | 2,100 | 0.0 |
4.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 43,700 | 2,100 | 0.0 |
4.20
5.90
5.50
|
3 tháng
(2024-06-21) |
-0.50 | -8.33% | 49,900 | -1,900 | -0.0 |
4.20
6.10
5.50
|
6 tháng
(2024-03-25) |
-1.40 | -20.29% | 139,912 | 3,400 | 0.0 |
4.20
6.90
5.50
|
12 tháng
(2023-09-25) |
-0.80 | -12.70% | 457,846 | 50,873 | 0.4 |
4.20
7.80
5.50
|
24 tháng
(2022-09-30) |
-1.50 | -21.43% | 4,783,862 | 744,573 | 5.2 |
4.20
7.80
5.50
|
36 tháng
(2021-10-05) |
-7.50 | -57.69% | 21,989,061 | 1,502,873 | 10.5 |
4.20
13.50
5.50
|
60 tháng
(2019-10-16) |
-13.40 | -70.90% | 29,301,548 | 327,773 | -0.0 |
4
20.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
11.20
|
115,100 | 11.40 | 11.50 | 11.10 | 100 | 0 | 0.0 |
25/11/2021 |
11.40
|
61,453 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
24/11/2021 |
11.50
|
168,300 | 11.80 | 11.80 | 10.70 | 0 | 0 | 0 |
23/11/2021 |
11.80
|
248,390 | 10.90 | 11.80 | 10.20 | 108,400 | 0 | 1.2 |
22/11/2021 |
10.90
|
287,640 | 11.90 | 12.40 | 10.80 | 64,600 | 0 | 0.7 |
19/11/2021 |
11.90
|
376,555 | 13.20 | 13.20 | 11.90 | 100 | 14,800 | -0.2 |
18/11/2021 |
13.20
|
318,417 | 13.30 | 13.50 | 12.80 | 10,000 | 35,000 | -0.3 |
17/11/2021 |
13.30
|
499,942 | 12.80 | 13.50 | 12.80 | 60,000 | 23,000 | 0.5 |
16/11/2021 |
12.80
|
590,250 | 11.70 | 12.80 | 11.40 | 44,800 | 15,000 | 0.3 |
15/11/2021 |
11.70
|
150,114 | 11.70 | 11.70 | 11 | 20,700 | 1,000 | 0.2 |
12/11/2021 |
11.70
|
69,766 | 11.70 | 11.70 | 11.30 | 4,200 | 0 | 0.0 |
11/11/2021 |
11.70
|
226,110 | 11.90 | 12.50 | 11.70 | 0 | 1,800 | -0.0 |
10/11/2021 |
11.90
|
231,045 | 10.90 | 11.90 | 10.80 | 0 | 2,000 | -0.0 |
09/11/2021 |
10.90
|
52,400 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
08/11/2021 |
11.10
|
91,830 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
05/11/2021 |
11.10
|
62,800 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
04/11/2021 |
11
|
82,610 | 10.80 | 11 | 10.40 | 1,000 | 0 | 0.0 |
03/11/2021 |
10.80
|
132,500 | 11.10 | 11.10 | 10.70 | 0 | 10,000 | -0.1 |
02/11/2021 |
11.10
|
72,200 | 11 | 11.60 | 11 | 1,000 | 0 | 0.0 |
01/11/2021 |
11
|
92,203 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
29/10/2021 |
11.20
|
110,460 | 11.40 | 11.40 | 11.10 | 100 | 0 | 0.0 |
28/10/2021 |
11.40
|
90,200 | 11.40 | 11.60 | 11.10 | 0 | 0 | 0 |
27/10/2021 |
11.40
|
101,400 | 11.60 | 11.80 | 11 | 0 | 200 | -0.0 |
26/10/2021 |
11.60
|
118,300 | 11.90 | 12.30 | 11.50 | 0 | 0 | 0 |
25/10/2021 |
11.90
|
139,200 | 11.60 | 12.20 | 11.70 | 0 | 0 | 0 |
22/10/2021 |
11.60
|
137,400 | 10.90 | 11.60 | 10.60 | 200 | 0 | 0.0 |
21/10/2021 |
10.90
|
72,200 | 10.80 | 11 | 10.40 | 0 | 1,300 | -0.0 |
20/10/2021 |
10.80
|
84,300 | 10.90 | 11.20 | 10.50 | 0 | 300 | -0.0 |
19/10/2021 |
10.90
|
143,100 | 11.20 | 11.40 | 10.70 | 0 | 0 | 0 |
18/10/2021 |
11.20
|
199,700 | 11.90 | 11.90 | 11.20 | 0 | 0 | 0 |
15/10/2021 |
11.90
|
86,900 | 12 | 12.20 | 11.30 | 400 | 0 | 0.0 |
14/10/2021 |
12
|
97,700 | 11.10 | 12 | 11.10 | 900 | 0 | 0.0 |
13/10/2021 |
11.10
|
187,600 | 11.40 | 11.40 | 10.50 | 500 | 16,200 | -0.2 |
12/10/2021 |
11.40
|
146,500 | 12.40 | 12.40 | 11.20 | 1,000 | 0 | 0.0 |
11/10/2021 |
12.40
|
136,400 | 12.90 | 12.90 | 11.90 | 900 | 0 | 0.0 |
08/10/2021 |
12.90
|
147,100 | 12.90 | 13.50 | 11.70 | 700 | 9,400 | -0.1 |
07/10/2021 |
12.90
|
105,330 | 13.50 | 13.50 | 12.20 | 1,500 | 1,000 | 0.0 |
06/10/2021 |
13.50
|
300,800 | 13 | 14 | 12 | 16,300 | 1,600 | 0.2 |
05/10/2021 |
13
|
401,776 | 12.10 | 13.30 | 12 | 1,100 | 3,400 | -0.0 |
04/10/2021 |
12.10
|
51,687 | 11 | 12.10 | 11.50 | 4,400 | 3,000 | 0.0 |
01/10/2021 |
11
|
229,588 | 10 | 11 | 9.90 | 300 | 5,000 | -0.1 |
30/09/2021 |
10
|
406,675 | 9.70 | 10.60 | 9.60 | 4,400 | 0 | 0.0 |
29/09/2021 |
9.70
|
274,976 | 8.90 | 9.70 | 9.30 | 1,600 | 28,800 | -0.3 |
28/09/2021 |
8.90
|
112,931 | 8.10 | 8.90 | 7.30 | 2,200 | 0 | 0.0 |
27/09/2021 |
8.10
|
156,663 | 9 | 9 | 8.10 | 2,500 | 0 | 0.0 |
24/09/2021 |
9
|
122,813 | 10 | 10 | 9 | 0 | 0 | 0 |
23/09/2021 |
10
|
298,630 | 9.20 | 10.10 | 9.30 | 0 | 40,000 | -0.4 |
22/09/2021 |
9.20
|
361,262 | 8.40 | 9.20 | 8.30 | 0 | 148,300 | -1.4 |
21/09/2021 |
8.40
|
159,710 | 8.40 | 9.10 | 8 | 2,000 | 0 | 0.0 |
20/09/2021 |
8.40
|
132,283 | 8.50 | 8.80 | 7.70 | 0 | 0 | 0 |
17/09/2021 |
8.50
|
274,600 | 8.80 | 9.60 | 8 | 2,200 | 11,900 | -0.1 |
16/09/2021 |
8.80
|
171,210 | 8 | 8.80 | 8.80 | 0 | 52,000 | -0.5 |
15/09/2021 |
8
|
197,100 | 7.30 | 8 | 7.70 | 0 | 34,900 | -0.3 |
14/09/2021 |
7.30
|
207,380 | 6.70 | 7.30 | 6.70 | 1,200 | 0 | 0.0 |
13/09/2021 |
6.70
|
51,500 | 6.60 | 6.80 | 6.50 | 1,000 | 200 | 0.0 |
10/09/2021 |
6.60
|
27,510 | 6.70 | 6.70 | 6.40 | 0 | 7,000 | -0.0 |
09/09/2021 |
6.70
|
24,720 | 6.50 | 6.90 | 6.50 | 10,000 | 0 | 0.1 |
08/09/2021 |
6.50
|
52,224 | 6.80 | 6.80 | 6.30 | 300 | 2,800 | -0.0 |
07/09/2021 |
6.80
|
83,400 | 6.90 | 7.40 | 6.60 | 8,600 | 0 | 0.1 |
06/09/2021 |
6.90
|
84,948 | 6.30 | 6.90 | 6.30 | 18,800 | 600 | 0.1 |
01/09/2021 |
6.30
|
36,925 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
31/08/2021 |
6.30
|
48,600 | 6.20 | 6.40 | 6.10 | 10,000 | 0 | 0.1 |
30/08/2021 |
6.20
|
68,600 | 6 | 6.20 | 5.90 | 2,800 | 500 | 0.0 |
27/08/2021 |
6
|
7,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
26/08/2021 |
6.10
|
32,000 | 6 | 6.10 | 5.80 | 11,700 | 0 | 0.1 |
25/08/2021 |
6
|
25,908 | 5.90 | 6 | 5.80 | 6,300 | 0 | 0.0 |
24/08/2021 |
5.90
|
16,000 | 6 | 6 | 5.70 | 1,400 | 0 | 0.0 |
23/08/2021 |
6
|
27,300 | 6 | 6 | 5.90 | 6,000 | 0 | 0.0 |
20/08/2021 |
6
|
63,600 | 6.10 | 6.20 | 5.80 | 500 | 500 | -0.0 |
19/08/2021 |
6.10
|
15,000 | 6.20 | 6.20 | 6 | 3,100 | 0 | 0.0 |
18/08/2021 |
6.20
|
6,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
17/08/2021 |
6.30
|
31,400 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
16/08/2021 |
6
|
46,700 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
13/08/2021 |
6.40
|
22,803 | 6.50 | 6.50 | 6 | 400 | 0 | 0.0 |
12/08/2021 |
6.50
|
7,320 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
11/08/2021 |
6.60
|
156,600 | 6.70 | 6.90 | 6.10 | 2,100 | 0 | 0.0 |
10/08/2021 |
6.70
|
65,100 | 6.60 | 6.70 | 6.30 | 0 | 1,000 | -0.0 |
09/08/2021 |
6.60
|
29,600 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
06/08/2021 |
7.20
|
33,000 | 6.80 | 7.20 | 6.30 | 1,600 | 0 | 0.0 |
05/08/2021 |
6.80
|
60,600 | 6.30 | 6.90 | 6.30 | 100 | 0 | 0.0 |
04/08/2021 |
6.30
|
76,000 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
03/08/2021 |
5.80
|
29,800 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
02/08/2021 |
5.70
|
16,200 | 5.70 | 5.90 | 5.70 | 1,000 | 0 | 0.0 |
30/07/2021 |
5.70
|
13,600 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
29/07/2021 |
5.60
|
22,800 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
28/07/2021 |
5.80
|
6,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
27/07/2021 |
5.90
|
7,118 | 5.80 | 5.90 | 5.60 | 0 | 1,500 | -0.0 |
26/07/2021 |
5.80
|
6,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
23/07/2021 |
6
|
15,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
22/07/2021 |
6.20
|
18,300 | 5.80 | 6.20 | 5.50 | 0 | 0 | 0 |
21/07/2021 |
5.80
|
33,700 | 6.30 | 6.30 | 5.70 | 2,200 | 0 | 0.0 |
20/07/2021 |
6.30
|
7,100 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
19/07/2021 |
6.40
|
41,820 | 6.30 | 6.90 | 6 | 0 | 0 | 0 |
16/07/2021 |
6.30
|
80,500 | 5.80 | 6.30 | 5.50 | 0 | 0 | 0 |
15/07/2021 |
5.80
|
29,400 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
14/07/2021 |
5.50
|
20,422 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
13/07/2021 |
5.40
|
36,005 | 5.50 | 5.70 | 5 | 0 | 0 | 0 |
12/07/2021 |
5.50
|
39,200 | 6.10 | 6.10 | 5.50 | 5,600 | 0 | 0.0 |
09/07/2021 |
6.10
|
31,140 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
08/07/2021 |
6.30
|
170,350 | 6.50 | 6.50 | 5.90 | 111,000 | 0 | 0.7 |