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) |
-0.60 | -4.44% | 1,186,700 | 0 | 0 |
12.60
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.80 | -5.84% | 3,113,000 | -2,200 | -0.0 |
12.40
13.70
12.90
|
3 tháng
(2024-06-21) |
-1.30 | -9.15% | 8,251,300 | 0 | 0.0 |
12.40
16
12.90
|
6 tháng
(2024-03-25) |
-0.90 | -6.52% | 29,308,100 | -1,000 | -0.0 |
12.40
16
12.90
|
12 tháng
(2023-09-25) |
3.40 | 35.79% | 66,129,900 | -29,500 | -0.2 |
6.90
16
12.90
|
24 tháng
(2022-09-30) |
4.60 | 55.42% | 156,324,994 | 3,000 | 0.1 |
3.20
16
12.90
|
36 tháng
(2021-10-05) |
3 | 30.30% | 272,268,953 | 13,350 | 0.3 |
3.20
23.50
12.90
|
60 tháng
(2019-10-16) |
7.70 | 148.08% | 422,090,537 | -227,950 | -1.1 |
3.20
23.50
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
24/11/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
23/11/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
22/11/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
19/11/2021 |
13.60
|
1,493,141 | 11.90 | 13.60 | 13.60 | 0 | 0 | 0 |
18/11/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
17/11/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
16/11/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
15/11/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
12/11/2021 |
11.90
|
1,753,519 | 10.40 | 11.90 | 10.50 | 0 | 20,500 | -0.2 |
11/11/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
10/11/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
09/11/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
08/11/2021 |
10.40
|
0 | 10.50 | 10.40 | 10.40 | 0 | 0 | 0 |
05/11/2021 |
10.50
|
2,578,881 | 9.70 | 10.70 | 10 | 0 | 0 | 0 |
04/11/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
03/11/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
02/11/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
01/11/2021 |
9.70
|
0 | 9.80 | 9.70 | 9.70 | 0 | 0 | 0 |
29/10/2021 |
9.80
|
1,099,384 | 9.30 | 9.90 | 8 | 0 | 0 | 0 |
28/10/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
27/10/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
26/10/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
25/10/2021 |
9.30
|
0 | 9.40 | 9.30 | 9.40 | 0 | 0 | 0 |
22/10/2021 |
9.40
|
360,200 | 9.40 | 9.50 | 9.20 | 0 | 1,200 | -0.0 |
21/10/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
20/10/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
19/10/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
18/10/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
15/10/2021 |
9.40
|
428,700 | 9.90 | 9.90 | 9.10 | 1,200 | 0 | 0.0 |
14/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
13/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
12/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
11/10/2021 |
9.90
|
0 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
08/10/2021 |
9.60
|
719,100 | 9.90 | 10.40 | 9.50 | 0 | 0 | 0 |
07/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
06/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
04/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/10/2021 |
9.90
|
895,400 | 9.50 | 10.10 | 9.10 | 0 | 0 | 0 |
30/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
29/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
28/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
27/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
24/09/2021 |
9.50
|
438,347 | 9 | 10 | 9.20 | 0 | 0 | 0 |
23/09/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
22/09/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
21/09/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
20/09/2021 |
9
|
0 | 9.20 | 9 | 9 | 0 | 0 | 0 |
17/09/2021 |
9.20
|
1,035,721 | 8 | 9.20 | 8.10 | 0 | 0 | 0 |
16/09/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
15/09/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
14/09/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
13/09/2021 |
8
|
0 | 8.10 | 8 | 8.10 | 0 | 0 | 0 |
10/09/2021 |
8.10
|
355,341 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
09/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
08/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
07/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
06/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
01/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
31/08/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
30/08/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/08/2021 |
7.90
|
223,315 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
26/08/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
25/08/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
24/08/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/08/2021 |
8.10
|
0 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
20/08/2021 |
8
|
243,700 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
19/08/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
18/08/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
17/08/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
16/08/2021 |
8.30
|
0 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
13/08/2021 |
8.20
|
248,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
12/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
11/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
10/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
09/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/08/2021 |
8.20
|
185,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
05/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
04/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
03/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
02/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/07/2021 |
8
|
189,300 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
29/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
28/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
27/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
26/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
21/07/2021 |
8.10
|
15,600 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
20/07/2021 |
8.30
|
60,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
19/07/2021 |
8.20
|
63,700 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
16/07/2021 |
8.60
|
16,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
15/07/2021 |
8.70
|
46,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
14/07/2021 |
8.60
|
37,100 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
13/07/2021 |
8.70
|
140,800 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
12/07/2021 |
8.30
|
97,635 | 9 | 9 | 8 | 0 | 0 | 0 |
09/07/2021 |
9
|
135,787 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
08/07/2021 |
9.10
|
101,106 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
07/07/2021 |
9
|
173,800 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |