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 | 9.68% | 10,264,700 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
0.30 | 9.68% | 15,207,200 | 0 | 0 |
2.90
3.70
3.40
|
3 tháng
(2024-06-21) |
0.40 | 13.33% | 24,740,700 | 0 | 0 |
2.90
3.70
3.40
|
6 tháng
(2024-03-25) |
0.40 | 13.33% | 70,478,300 | 0 | 0 |
2.80
3.80
3.40
|
12 tháng
(2023-09-25) |
0 | 0% | 92,913,900 | 0 | 0 |
2.80
3.80
3.40
|
24 tháng
(2022-09-30) |
-1.60 | -32% | 155,776,266 | 0 | 0 |
2.30
5
3.40
|
36 tháng
(2021-10-05) |
-4.50 | -56.96% | 249,061,835 | 0 | 0 |
2.30
13.10
3.40
|
60 tháng
(2019-10-16) |
-3.52 | -50.84% | 336,777,637 | 0 | 0 |
2.30
13.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
9.90
|
237,200 | 10 | 10.20 | 9.60 | 0 | 0 | 0 |
25/11/2021 |
10
|
375,320 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
24/11/2021 |
10.20
|
289,724 | 10.40 | 10.80 | 10 | 0 | 0 | 0 |
23/11/2021 |
10.40
|
474,755 | 9.50 | 10.40 | 9.20 | 0 | 0 | 0 |
22/11/2021 |
9.50
|
914,745 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
19/11/2021 |
10.50
|
853,268 | 11.10 | 11.40 | 10.20 | 0 | 0 | 0 |
18/11/2021 |
11.10
|
780,270 | 10.60 | 11.30 | 10.60 | 0 | 0 | 0 |
17/11/2021 |
10.60
|
546,050 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
16/11/2021 |
10.60
|
862,943 | 11.20 | 11.40 | 10.60 | 0 | 0 | 0 |
15/11/2021 |
11.20
|
1,829,458 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
12/11/2021 |
10.30
|
976,188 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
11/11/2021 |
10.40
|
811,424 | 10.50 | 10.60 | 10 | 0 | 0 | 0 |
10/11/2021 |
10.50
|
916,104 | 10.40 | 10.80 | 10.30 | 0 | 0 | 0 |
09/11/2021 |
10.40
|
1,837,350 | 9.60 | 10.50 | 9.60 | 0 | 0 | 0 |
08/11/2021 |
9.60
|
1,179,964 | 9.40 | 10 | 9.50 | 0 | 0 | 0 |
05/11/2021 |
9.40
|
796,104 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
04/11/2021 |
9
|
417,657 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
03/11/2021 |
9.20
|
1,123,819 | 9.80 | 10 | 8.90 | 0 | 0 | 0 |
02/11/2021 |
9.80
|
1,077,023 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
01/11/2021 |
9.50
|
935,779 | 9 | 9.80 | 8.90 | 0 | 0 | 0 |
29/10/2021 |
9
|
459,863 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
28/10/2021 |
8.90
|
666,400 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
27/10/2021 |
8.90
|
341,300 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
26/10/2021 |
9.10
|
442,900 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
25/10/2021 |
9.20
|
1,218,400 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
22/10/2021 |
8.50
|
469,500 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
21/10/2021 |
8.70
|
419,500 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
20/10/2021 |
8.50
|
657,200 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
19/10/2021 |
8.10
|
259,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
18/10/2021 |
8
|
219,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
15/10/2021 |
8.20
|
333,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
14/10/2021 |
8.30
|
351,100 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
13/10/2021 |
8.10
|
218,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
12/10/2021 |
8
|
191,557 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
11/10/2021 |
7.90
|
421,500 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
08/10/2021 |
8.20
|
262,800 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
07/10/2021 |
8.20
|
256,100 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
06/10/2021 |
8.10
|
247,500 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
05/10/2021 |
7.90
|
560,860 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
04/10/2021 |
7.90
|
307,100 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
01/10/2021 |
8.10
|
271,810 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
30/09/2021 |
8.20
|
340,760 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
29/09/2021 |
8.40
|
156,100 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
28/09/2021 |
8.40
|
743,160 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
27/09/2021 |
8.50
|
1,088,678 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
24/09/2021 |
9.40
|
354,300 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
23/09/2021 |
9.60
|
938,310 | 10.20 | 11.10 | 9.60 | 0 | 0 | 0 |
22/09/2021 |
10.20
|
1,640,975 | 9.30 | 10.20 | 9.20 | 0 | 0 | 0 |
21/09/2021 |
9.30
|
379,600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
20/09/2021 |
9.30
|
751,545 | 9.10 | 9.60 | 8.90 | 0 | 0 | 0 |
17/09/2021 |
9.10
|
386,400 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
16/09/2021 |
9.30
|
377,276 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
15/09/2021 |
9.60
|
838,200 | 9.10 | 10 | 9.10 | 0 | 0 | 0 |
14/09/2021 |
9.10
|
529,024 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
13/09/2021 |
8.90
|
437,800 | 8.90 | 9.40 | 8.80 | 0 | 0 | 0 |
10/09/2021 |
8.90
|
383,400 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
09/09/2021 |
8.80
|
352,430 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
08/09/2021 |
8.80
|
261,350 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
07/09/2021 |
9
|
781,848 | 9.40 | 10.10 | 8.90 | 0 | 0 | 0 |
06/09/2021 |
9.40
|
1,051,460 | 8.70 | 9.50 | 8.60 | 0 | 0 | 0 |
01/09/2021 |
8.70
|
353,300 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
31/08/2021 |
8.80
|
713,350 | 9.10 | 9.40 | 8.60 | 0 | 0 | 0 |
30/08/2021 |
9.10
|
963,713 | 8.60 | 9.10 | 8.50 | 0 | 0 | 0 |
27/08/2021 |
8.60
|
580,700 | 8.20 | 8.90 | 8 | 0 | 0 | 0 |
26/08/2021 |
8.20
|
524,111 | 8.20 | 8.80 | 7.50 | 0 | 0 | 0 |
25/08/2021 |
8.20
|
962,695 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
24/08/2021 |
9.10
|
1,453,383 | 8.80 | 9.60 | 8.10 | 0 | 0 | 0 |
23/08/2021 |
8.80
|
1,108,373 | 8 | 8.80 | 8 | 0 | 0 | 0 |
20/08/2021 |
8
|
1,501,100 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
19/08/2021 |
7.30
|
603,500 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
18/08/2021 |
7
|
345,600 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
17/08/2021 |
7.20
|
297,500 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
16/08/2021 |
7.20
|
731,200 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
13/08/2021 |
6.90
|
295,123 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
12/08/2021 |
6.80
|
201,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
11/08/2021 |
6.90
|
249,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
10/08/2021 |
7
|
465,600 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
09/08/2021 |
7
|
174,900 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
06/08/2021 |
7
|
335,300 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
05/08/2021 |
7.30
|
797,600 | 7 | 7.70 | 7.10 | 0 | 0 | 0 |
04/08/2021 |
7
|
384,400 | 6.40 | 7 | 6.60 | 0 | 0 | 0 |
03/08/2021 |
6.40
|
424,200 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
02/08/2021 |
5.90
|
646,300 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
30/07/2021 |
6.30
|
295,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
29/07/2021 |
6.40
|
361,300 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
28/07/2021 |
6.40
|
203,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
27/07/2021 |
6.40
|
217,400 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
26/07/2021 |
6.50
|
300,000 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
23/07/2021 |
6.70
|
388,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
22/07/2021 |
6.90
|
332,118 | 6.60 | 6.90 | 6.30 | 0 | 0 | 0 |
21/07/2021 |
6.60
|
381,500 | 6.80 | 7.10 | 6.60 | 0 | 0 | 0 |
20/07/2021 |
6.80
|
577,012 | 7 | 7 | 6.30 | 0 | 0 | 0 |
19/07/2021 |
7
|
719,038 | 7.70 | 8.20 | 7 | 0 | 0 | 0 |
16/07/2021 |
7.70
|
319,911 | 7 | 7.70 | 7.10 | 0 | 0 | 0 |
15/07/2021 |
7
|
531,100 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
14/07/2021 |
7.70
|
503,700 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
13/07/2021 |
8.50
|
649,293 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
12/07/2021 |
9.40
|
322,437 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
09/07/2021 |
10.40
|
379,619 | 11.40 | 11.40 | 10.30 | 0 | 0 | 0 |
08/07/2021 |
11.40
|
128,300 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |