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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
11.28
|
188,380 | 11.53 | 11.53 | 10.88 | 0 | 0 | 0 |
26/11/2021 |
11.53
|
169,000 | 11.53 | 11.53 | 11.36 | 0 | 0 | 0 |
25/11/2021 |
11.53
|
108,600 | 11.53 | 11.61 | 11.36 | 0 | 0 | 0 |
24/11/2021 |
11.53
|
128,965 | 11.85 | 11.85 | 11.36 | 0 | 0 | 0 |
23/11/2021 |
11.85
|
187,049 | 11.20 | 11.85 | 10.71 | 0 | 0 | 0 |
22/11/2021 |
11.20
|
395,710 | 12.09 | 12.09 | 11.04 | 0 | 200 | -0.0 |
19/11/2021 |
12.09
|
309,997 | 12.74 | 12.74 | 11.77 | 0 | 4,500 | -0.1 |
18/11/2021 |
12.74
|
216,275 | 13.23 | 13.23 | 12.74 | 0 | 40,000 | -0.6 |
17/11/2021 |
13.23
|
368,249 | 12.90 | 13.23 | 12.58 | 0 | 30,000 | -0.5 |
16/11/2021 |
12.90
|
350,524 | 13.31 | 13.31 | 12.58 | 0 | 0 | 0 |
15/11/2021 |
13.31
|
327,009 | 13.64 | 13.80 | 13.23 | 0 | 0 | 0 |
12/11/2021 |
13.64
|
648,727 | 12.82 | 13.72 | 12.82 | 200 | 0 | 0.0 |
11/11/2021 |
12.82
|
584,033 | 11.85 | 12.90 | 11.85 | 0 | 0 | 0 |
10/11/2021 |
11.85
|
145,835 | 11.77 | 11.93 | 11.69 | 0 | 0 | 0 |
09/11/2021 |
11.77
|
139,803 | 11.61 | 12.09 | 11.69 | 0 | 0 | 0 |
08/11/2021 |
11.61
|
245,685 | 12.01 | 12.01 | 11.53 | 0 | 0 | 0 |
05/11/2021 |
12.01
|
74,000 | 11.77 | 12.09 | 11.77 | 0 | 0 | 0 |
04/11/2021 |
11.77
|
172,610 | 11.36 | 12.42 | 11.53 | 0 | 0 | 0 |
03/11/2021 |
11.36
|
388,456 | 12.01 | 12.01 | 11.36 | 0 | 3,500 | -0.1 |
02/11/2021 |
12.01
|
236,024 | 12.26 | 12.26 | 11.85 | 0 | 0 | 0 |
01/11/2021 |
12.26
|
175,816 | 12.58 | 12.74 | 12.26 | 0 | 0 | 0 |
29/10/2021 |
12.58
|
191,550 | 12.66 | 12.90 | 12.42 | 0 | 2,800 | -0.0 |
28/10/2021 |
12.66
|
144,744 | 12.66 | 12.90 | 12.50 | 0 | 0 | 0 |
27/10/2021 |
12.66
|
129,300 | 12.66 | 12.74 | 12.26 | 0 | 3,000 | -0.0 |
26/10/2021 |
12.66
|
182,200 | 12.99 | 12.99 | 12.17 | 0 | 61,700 | -0.9 |
25/10/2021 |
12.99
|
251,200 | 13.15 | 14.45 | 12.74 | 0 | 39,700 | -0.6 |
22/10/2021 |
13.15
|
596,700 | 12.01 | 13.15 | 11.04 | 3,000 | 5,900 | -0.0 |
21/10/2021 |
12.01
|
475,300 | 12.99 | 13.07 | 11.77 | 3,000 | 2,000 | 0.0 |
20/10/2021 |
12.99
|
392,800 | 13.80 | 13.80 | 12.74 | 9,400 | 500 | 0.1 |
19/10/2021 |
13.80
|
197,500 | 13.96 | 14.04 | 13.72 | 0 | 0 | 0 |
18/10/2021 |
13.96
|
305,900 | 14.37 | 14.45 | 13.80 | 0 | 500 | 0 |
15/10/2021 |
14.37
|
154,800 | 14.69 | 16.07 | 14.37 | 0 | 0 | 0 |
14/10/2021 |
14.69
|
307,300 | 14.04 | 14.77 | 13.80 | 0 | 0 | 0 |
13/10/2021 |
14.04
|
348,500 | 14.61 | 14.61 | 13.80 | 7,000 | 10,200 | -0.1 |
12/10/2021 |
14.61
|
279,200 | 14.61 | 15.02 | 14.45 | 7,000 | 10,200 | -0.1 |
11/10/2021 |
14.61
|
313,000 | 14.77 | 15.42 | 14.61 | 0 | 0 | 0 |
08/10/2021 |
14.77
|
478,400 | 15.26 | 15.42 | 14.77 | 0 | 5,000 | -0.1 |
07/10/2021 |
15.26
|
572,881 | 15.99 | 16.07 | 15.26 | 1,900 | 2,000 | -0.0 |
06/10/2021 |
15.99
|
735,000 | 15.91 | 16.48 | 15.10 | 11,700 | 20,000 | -0.2 |
05/10/2021 |
15.91
|
642,996 | 16.64 | 18.10 | 15.83 | 0 | 0 | 0 |
04/10/2021 |
16.64
|
1,117,300 | 15.18 | 16.64 | 15.26 | 0 | 0 | 0 |
01/10/2021 |
15.18
|
465,215 | 15.10 | 15.66 | 15.02 | 0 | 3,000 | -0.1 |
30/09/2021 |
15.10
|
134,906 | 15.10 | 15.50 | 14.85 | 0 | 90 | -0.0 |
29/09/2021 |
15.10
|
267,586 | 14.69 | 15.83 | 14.93 | 5,400 | 7,000 | -0.0 |
28/09/2021 |
14.69
|
328,323 | 13.39 | 14.69 | 13.39 | 9,700 | 0 | 0.2 |
27/09/2021 |
13.39
|
272,400 | 14.53 | 15.02 | 13.39 | 6,100 | 0 | 0.1 |
24/09/2021 |
14.53
|
291,570 | 14.85 | 15.83 | 14.12 | 7,000 | 6,800 | -0.0 |
23/09/2021 |
14.85
|
430,035 | 16.23 | 16.23 | 14.77 | 500 | 4,200 | -0.1 |
22/09/2021 |
16.23
|
365,197 | 16.31 | 17.86 | 15.42 | 0 | 32,400 | -0.7 |
21/09/2021 |
16.31
|
811,224 | 14.85 | 16.31 | 13.47 | 1,500 | 0 | 0.0 |
20/09/2021 |
14.85
|
480,801 | 16.23 | 16.23 | 14.69 | 3,000 | 2,500 | 0.0 |
17/09/2021 |
16.23
|
688,569 | 16.23 | 17.45 | 15.26 | 0 | 20,000 | -0.4 |
16/09/2021 |
16.23
|
863,865 | 14.77 | 16.23 | 14.69 | 8,600 | 43,600 | -0.6 |
15/09/2021 |
14.77
|
415,700 | 13.47 | 14.77 | 13.39 | 0 | 33,200 | -0.6 |
14/09/2021 |
13.47
|
419,169 | 12.26 | 13.47 | 12.09 | 1,500 | 23,000 | -0.3 |
13/09/2021 |
12.26
|
613,470 | 11.28 | 12.34 | 11.28 | 6,000 | 8,000 | -0.0 |
10/09/2021 |
11.28
|
364,212 | 10.31 | 11.28 | 10.23 | 1,000 | 0 | 0.0 |
09/09/2021 |
10.31
|
148,400 | 10.23 | 10.47 | 10.06 | 0 | 0 | 0 |
08/09/2021 |
10.23
|
469,575 | 10.23 | 10.55 | 9.58 | 2,000 | 10,000 | -0.1 |
07/09/2021 |
10.23
|
552,312 | 10.88 | 11.53 | 10.15 | 5,000 | 23,000 | -0.2 |
06/09/2021 |
10.88
|
430,426 | 9.90 | 10.88 | 9.90 | 0 | 29,000 | -0.4 |
01/09/2021 |
9.90
|
951,900 | 9.01 | 9.90 | 8.85 | 0 | 10,300 | -0.1 |
31/08/2021 |
9.01
|
606,700 | 8.85 | 9.25 | 8.68 | 0 | 34,900 | -0.4 |
30/08/2021 |
8.85
|
470,233 | 8.60 | 9.01 | 8.28 | 0 | 14,100 | -0.2 |
27/08/2021 |
8.60
|
143,200 | 8.60 | 8.60 | 8.20 | 5,000 | 0 | 0.1 |
26/08/2021 |
8.60
|
340,720 | 8.52 | 9.25 | 8.52 | 0 | 33,000 | -0.4 |
25/08/2021 |
8.52
|
611,302 | 7.79 | 8.52 | 7.87 | 0 | 15,000 | -0.2 |
24/08/2021 |
7.79
|
83,900 | 7.71 | 7.87 | 7.63 | 0 | 0 | 0 |
23/08/2021 |
7.71
|
95,200 | 8.04 | 8.04 | 7.71 | 0 | 0 | 0 |
20/08/2021 |
8.04
|
327,800 | 8.28 | 8.36 | 7.79 | 200 | 0 | 0.0 |
19/08/2021 |
8.28
|
51,900 | 8.28 | 8.28 | 8.12 | 900 | 0 | 0.0 |
18/08/2021 |
8.28
|
201,803 | 8.12 | 8.28 | 7.95 | 9,000 | 0 | 0.1 |
17/08/2021 |
8.12
|
102,700 | 8.36 | 8.60 | 8.12 | 100 | 0 | 0.0 |
16/08/2021 |
8.36
|
159,700 | 8.04 | 8.60 | 8.04 | 200 | 300 | -0.0 |
13/08/2021 |
8.04
|
244,200 | 8.04 | 8.68 | 7.79 | 18,400 | 5,400 | 0.1 |
12/08/2021 |
8.04
|
206,700 | 8.52 | 8.60 | 8.04 | 35,200 | 3,900 | 0.3 |
11/08/2021 |
8.52
|
313,724 | 8.28 | 9.09 | 8.44 | 0 | 22,000 | -0.2 |
10/08/2021 |
8.28
|
468,517 | 7.55 | 8.28 | 7.47 | 0 | 8,000 | -0.1 |
09/08/2021 |
7.55
|
96,763 | 7.47 | 7.55 | 7.30 | 100 | 0 | 0.0 |
06/08/2021 |
7.47
|
115,800 | 7.47 | 7.71 | 7.39 | 0 | 0 | 0 |
05/08/2021 |
7.47
|
175,100 | 7.22 | 7.55 | 7.30 | 0 | 0 | 0 |
04/08/2021 |
7.22
|
72,399 | 7.22 | 7.30 | 7.14 | 0 | 0 | 0 |
03/08/2021 |
7.22
|
66,500 | 7.39 | 7.39 | 7.22 | 0 | 0 | 0 |
02/08/2021 |
7.39
|
97,700 | 7.55 | 7.55 | 7.30 | 0 | 0 | 0 |
30/07/2021 |
7.55
|
52,500 | 7.63 | 7.79 | 7.47 | 0 | 0 | 0 |
29/07/2021 |
7.63
|
99,400 | 7.22 | 7.71 | 7.22 | 0 | 0 | 0 |
28/07/2021 |
7.22
|
21,600 | 7.22 | 7.30 | 7.14 | 200 | 0 | 0.0 |
27/07/2021 |
7.22
|
91,200 | 7.14 | 7.22 | 7.14 | 0 | 0 | 0 |
26/07/2021 |
7.14
|
140,300 | 7.14 | 7.14 | 6.90 | 48,000 | 28,900 | 0.2 |
23/07/2021 |
7.14
|
71,690 | 7.39 | 7.39 | 7.14 | 28,100 | 0 | 0.2 |
22/07/2021 |
7.39
|
87,900 | 7.30 | 7.39 | 7.14 | 3,400 | 0 | 0.0 |
21/07/2021 |
7.30
|
62,100 | 7.47 | 7.71 | 7.30 | 1,000 | 0 | 0.0 |
20/07/2021 |
7.47
|
39,100 | 7.47 | 7.63 | 7.22 | 0 | 0 | 0 |
19/07/2021 |
7.47
|
205,200 | 7.87 | 7.87 | 7.22 | 0 | 0 | 0 |
16/07/2021 |
7.87
|
55,500 | 7.87 | 7.95 | 7.71 | 0 | 9,300 | -0.1 |
15/07/2021 |
7.87
|
212,200 | 7.95 | 7.95 | 7.55 | 50,000 | 0 | 0.5 |
14/07/2021 |
7.95
|
162,600 | 7.79 | 8.36 | 7.55 | 300 | 0 | 0.0 |
13/07/2021 |
7.79
|
195,600 | 7.30 | 7.95 | 7.14 | 30,200 | 0 | 0.3 |
12/07/2021 |
7.30
|
207,223 | 7.87 | 7.87 | 7.14 | 56,000 | 0 | 0.5 |
09/07/2021 |
7.87
|
71,400 | 7.95 | 8.44 | 7.79 | 0 | 0 | 0 |