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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
16.54
|
25,200 | 16.58 | 16.63 | 15.89 | 0 | 400 | 0 |
26/11/2021 |
16.58
|
68,100 | 16.21 | 16.77 | 15.62 | 0 | 12,100 | -0.2 |
25/11/2021 |
16.21
|
30,800 | 16.35 | 16.81 | 15.80 | 300 | 600 | -0.0 |
24/11/2021 |
16.35
|
31,300 | 16.35 | 16.86 | 15.89 | 0 | 200 | -0.0 |
23/11/2021 |
16.35
|
31,900 | 15.53 | 16.54 | 14.75 | 0 | 100 | -0.0 |
22/11/2021 |
15.53
|
109,600 | 16.67 | 16.81 | 15.53 | 3,400 | 3,800 | -0.0 |
19/11/2021 |
16.67
|
193,400 | 17.91 | 18.01 | 16.67 | 0 | 1,600 | -0.0 |
18/11/2021 |
17.91
|
46,000 | 18.01 | 18.33 | 17.55 | 0 | 1,900 | -0.0 |
17/11/2021 |
18.01
|
27,100 | 17.91 | 18.10 | 17.96 | 100 | 5,200 | -0.1 |
16/11/2021 |
17.91
|
77,700 | 17.96 | 18.19 | 17.46 | 0 | 7,400 | -0.1 |
15/11/2021 |
17.96
|
89,200 | 18.51 | 19.02 | 17.96 | 800 | 2,600 | -0.0 |
12/11/2021 |
18.51
|
140,000 | 19.02 | 20.03 | 17.91 | 12,300 | 3,700 | 0.2 |
11/11/2021 |
19.02
|
129,800 | 18.05 | 19.29 | 17.91 | 500 | 1,600 | -0.0 |
10/11/2021 |
18.05
|
148,000 | 16.95 | 18.10 | 17.00 | 0 | 5,400 | -0.1 |
09/11/2021 |
16.95
|
266,500 | 16.21 | 17.32 | 16.21 | 3,900 | 1,000 | 0.1 |
08/11/2021 |
16.21
|
144,200 | 15.16 | 16.21 | 15.25 | 0 | 0 | 0 |
05/11/2021 |
15.16
|
59,400 | 14.97 | 15.16 | 14.70 | 0 | 0 | 0 |
04/11/2021 |
14.97
|
85,100 | 14.70 | 15.34 | 14.24 | 3,200 | 800 | 0 |
03/11/2021 |
14.70
|
220,000 | 15.62 | 15.85 | 14.56 | 9,100 | 12,000 | -0.0 |
02/11/2021 |
15.62
|
158,700 | 14.93 | 15.94 | 15.43 | 300 | 15,000 | -0.3 |
01/11/2021 |
14.93
|
134,900 | 13.96 | 14.93 | 14.70 | 1,200 | 0 | 0.0 |
29/10/2021 |
13.96
|
183,400 | 13.09 | 13.96 | 13.41 | 10,500 | 7,000 | 0.1 |
28/10/2021 |
13.09
|
26,600 | 13.05 | 13.41 | 12.86 | 0 | 0 | 0 |
27/10/2021 |
13.05
|
51,800 | 12.40 | 13.18 | 12.31 | 0 | 0 | 0 |
26/10/2021 |
12.40
|
49,800 | 12.40 | 12.63 | 12.22 | 0 | 0 | 0 |
25/10/2021 |
12.40
|
54,300 | 12.86 | 12.86 | 12.22 | 0 | 0 | 0 |
22/10/2021 |
12.86
|
62,900 | 12.72 | 12.91 | 12.22 | 100 | 400 | -0.0 |
21/10/2021 |
12.72
|
34,100 | 12.86 | 12.86 | 12.26 | 0 | 4,000 | -0.1 |
20/10/2021 |
12.86
|
68,400 | 12.95 | 13.55 | 12.13 | 24,800 | 0 | 0.3 |
19/10/2021 |
12.95
|
135,900 | 12.22 | 13.05 | 12.49 | 30,400 | 5,000 | 0.4 |
18/10/2021 |
12.22
|
72,400 | 11.44 | 12.22 | 11.48 | 14,900 | 500 | 0.2 |
15/10/2021 |
11.44
|
53,700 | 10.84 | 11.44 | 11.02 | 0 | 0 | 0 |
14/10/2021 |
10.84
|
9,000 | 10.93 | 11.02 | 10.84 | 0 | 0 | 0 |
13/10/2021 |
10.93
|
19,200 | 10.98 | 11.30 | 10.75 | 0 | 0 | 0 |
12/10/2021 |
10.98
|
11,600 | 10.93 | 11.48 | 10.75 | 7,500 | 0 | 0.1 |
11/10/2021 |
10.93
|
31,900 | 10.93 | 10.93 | 10.52 | 0 | 0 | 0 |
08/10/2021 |
10.93
|
5,400 | 11.02 | 11.21 | 10.56 | 0 | 0 | 0 |
07/10/2021 |
11.02
|
13,900 | 10.98 | 11.48 | 11.02 | 0 | 0 | 0 |
06/10/2021 |
10.98
|
11,000 | 10.84 | 11.02 | 10.61 | 0 | 0 | 0 |
05/10/2021 |
10.84
|
28,800 | 10.56 | 10.93 | 10.75 | 100 | 0 | 0.0 |
04/10/2021 |
10.56
|
26,100 | 10.11 | 10.79 | 10.29 | 1,200 | 0 | 0.0 |
01/10/2021 |
10.11
|
44,700 | 10.47 | 10.75 | 10.11 | 124,571 | 126,271 | -0.0 |
30/09/2021 |
10.47
|
38,700 | 10.20 | 10.52 | 10.11 | 0 | 0 | 0 |
29/09/2021 |
10.20
|
22,300 | 10.43 | 10.52 | 10.11 | 0 | 0 | 0 |
28/09/2021 |
10.43
|
25,400 | 10.66 | 10.66 | 10.11 | 0 | 0 | 0 |
27/09/2021 |
10.66
|
16,000 | 10.89 | 10.89 | 10.66 | 0 | 0 | 0 |
24/09/2021 |
10.89
|
9,100 | 10.70 | 11.02 | 10.66 | 0 | 0 | 0 |
23/09/2021 |
10.70
|
151,800 | 11.48 | 11.62 | 10.70 | 1,000 | 0 | 0.0 |
22/09/2021 |
11.48
|
59,000 | 11.16 | 11.58 | 10.93 | 0 | 0 | 0 |
21/09/2021 |
11.16
|
82,500 | 11.35 | 11.35 | 10.66 | 0 | 0 | 0 |
20/09/2021 |
11.35
|
24,600 | 11.94 | 11.94 | 11.30 | 300 | 0 | 0.0 |
17/09/2021 |
11.94
|
51,000 | 11.21 | 11.99 | 10.66 | 0 | 500 | -0.0 |
16/09/2021 |
11.21
|
39,800 | 11.21 | 11.85 | 10.66 | 0 | 0 | 0 |
15/09/2021 |
11.21
|
26,000 | 10.66 | 11.30 | 10.66 | 4,800 | 500 | 0.1 |
14/09/2021 |
10.66
|
39,100 | 10.47 | 10.75 | 10.38 | 6,700 | 0 | 0.1 |
13/09/2021 |
10.47
|
46,600 | 10.75 | 10.75 | 10.29 | 1,000 | 200 | 0.0 |
10/09/2021 |
10.75
|
28,800 | 10.84 | 10.84 | 10.47 | 0 | 0 | 0 |
09/09/2021 |
10.84
|
29,200 | 10.29 | 10.84 | 10.11 | 0 | 0 | 0 |
08/09/2021 |
10.29
|
129,800 | 11.02 | 11.02 | 10.29 | 0 | 0 | 0 |
07/09/2021 |
11.02
|
118,200 | 11.85 | 11.85 | 11.02 | 100 | 12,600 | -0.2 |
06/09/2021 |
11.85
|
66,800 | 11.58 | 12.22 | 11.02 | 0 | 300 | -0.0 |
01/09/2021 |
11.58
|
241,300 | 10.84 | 11.58 | 11.12 | 0 | 0 | 0 |
31/08/2021 |
10.84
|
326,500 | 10.15 | 10.84 | 10.38 | 15,000 | 0 | 0.2 |
30/08/2021 |
10.15
|
214,700 | 9.51 | 10.15 | 9.42 | 0 | 1,000 | -0.0 |
27/08/2021 |
9.51
|
47,800 | 9.46 | 9.51 | 9.05 | 0 | 0 | 0 |
26/08/2021 |
9.46
|
42,200 | 9.55 | 9.65 | 9.19 | 100 | 0 | 0.0 |
25/08/2021 |
9.55
|
51,600 | 9.32 | 9.55 | 9.00 | 6,200 | 0 | 0.1 |
24/08/2021 |
9.32
|
100,500 | 9.32 | 9.92 | 8.92 | 500 | 0 | 0.0 |
23/08/2021 |
9.32
|
128,800 | 8.72 | 9.32 | 8.59 | 0 | 100 | -0.0 |
20/08/2021 |
8.72
|
36,400 | 8.82 | 8.82 | 8.27 | 200 | 12,500 | -0.1 |
19/08/2021 |
8.82
|
23,200 | 8.82 | 8.90 | 8.64 | 0 | 0 | 0 |
18/08/2021 |
8.82
|
32,300 | 8.73 | 8.82 | 8.73 | 0 | 0 | 0 |
17/08/2021 |
8.73
|
12,600 | 8.68 | 8.99 | 8.54 | 0 | 0 | 0 |
16/08/2021 |
8.68
|
43,400 | 8.90 | 8.90 | 8.67 | 500 | 500 | 0.0 |
13/08/2021 |
8.90
|
20,400 | 9.00 | 9.00 | 8.59 | 0 | 0 | 0 |
12/08/2021 |
9.00
|
18,700 | 8.98 | 9.05 | 8.98 | 0 | 3,000 | -0.0 |
11/08/2021 |
8.98
|
150,900 | 8.68 | 9.00 | 8.68 | 11,500 | 7,000 | 0.0 |
10/08/2021 |
8.68
|
29,800 | 8.68 | 8.90 | 8.50 | 100 | 0 | 0.0 |
09/08/2021 |
8.68
|
8,900 | 8.65 | 9.05 | 8.54 | 0 | 1,100 | -0.0 |
06/08/2021 |
8.65
|
24,200 | 8.64 | 8.82 | 8.64 | 0 | 0 | 0 |
05/08/2021 |
8.64
|
16,500 | 8.73 | 8.81 | 8.50 | 0 | 2,700 | -0.0 |
04/08/2021 |
8.73
|
22,300 | 8.73 | 8.82 | 8.54 | 100 | 3,000 | -0.0 |
03/08/2021 |
8.73
|
21,500 | 8.59 | 8.73 | 8.54 | 1,200 | 0 | 0.0 |
02/08/2021 |
8.59
|
22,800 | 8.59 | 8.59 | 8.45 | 0 | 0 | 0 |
30/07/2021 |
8.59
|
26,300 | 8.54 | 8.68 | 8.22 | 0 | 7,000 | -0.1 |
29/07/2021 |
8.54
|
4,800 | 8.27 | 8.54 | 8.27 | 0 | 0 | 0 |
28/07/2021 |
8.27
|
5,800 | 8.36 | 8.36 | 8.18 | 0 | 0 | 0 |
27/07/2021 |
8.36
|
12,100 | 8.64 | 9.19 | 8.36 | 0 | 0 | 0 |
26/07/2021 |
8.64
|
65,300 | 8.08 | 8.64 | 8.07 | 17,500 | 0 | 0.2 |
23/07/2021 |
8.08
|
600 | 7.95 | 8.08 | 8.08 | 0 | 0 | 0 |
22/07/2021 |
7.95
|
1,600 | 7.89 | 7.95 | 7.36 | 0 | 0 | 0 |
21/07/2021 |
7.89
|
17,900 | 7.43 | 7.90 | 6.99 | 1,500 | 0 | 0.0 |
20/07/2021 |
7.43
|
11,000 | 7.44 | 7.44 | 6.99 | 0 | 0 | 0 |
19/07/2021 |
7.44
|
300 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
16/07/2021 |
7.44
|
4,000 | 7.44 | 7.44 | 6.98 | 0 | 0 | 0 |
15/07/2021 |
7.44
|
3,900 | 7.72 | 7.72 | 7.44 | 0 | 0 | 0 |
14/07/2021 |
7.72
|
6,100 | 7.76 | 7.76 | 7.26 | 0 | 1,000 | -0.0 |
13/07/2021 |
7.76
|
6,200 | 7.36 | 7.76 | 6.98 | 500 | 0 | 0.0 |
12/07/2021 |
7.36
|
4,200 | 7.81 | 7.81 | 7.35 | 0 | 0 | 0 |
09/07/2021 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |