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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
13.75
|
180,700 | 14.10 | 14.10 | 13.60 | 1,100 | 6,400 | -0.1 |
25/11/2021 |
14.10
|
60,000 | 14.40 | 14.40 | 14 | 300 | 13,900 | -0.2 |
24/11/2021 |
14.40
|
128,000 | 14 | 14.50 | 14 | 2,200 | 4,300 | -0.0 |
23/11/2021 |
14
|
124,000 | 14.10 | 14.10 | 13.80 | 7,900 | 10,800 | -0.0 |
22/11/2021 |
14.10
|
137,100 | 14.80 | 14.80 | 13.80 | 3,500 | 11,800 | -0.1 |
19/11/2021 |
14.80
|
284,500 | 14.50 | 15 | 14 | 1,200 | 5,100 | -0.1 |
18/11/2021 |
14.50
|
259,600 | 14.05 | 14.95 | 14.10 | 10,000 | 1,500 | 0.1 |
17/11/2021 |
14.05
|
316,100 | 14.60 | 14.60 | 14.05 | 10,600 | 0 | 0.2 |
16/11/2021 |
14.60
|
358,800 | 14.60 | 15.50 | 14.60 | 18,200 | 25,500 | -0.1 |
15/11/2021 |
14.60
|
517,900 | 13.65 | 14.60 | 13.75 | 12,300 | 2,900 | 0.1 |
12/11/2021 |
13.65
|
112,600 | 13.55 | 13.70 | 13.50 | 14,100 | 800 | 0.2 |
11/11/2021 |
13.55
|
113,100 | 13.70 | 13.70 | 13.50 | 3,000 | 9,000 | -0.1 |
10/11/2021 |
13.70
|
116,500 | 13.70 | 13.70 | 13.55 | 0 | 0 | 0 |
09/11/2021 |
13.70
|
206,200 | 13.70 | 13.80 | 13.60 | 27,300 | 100 | 0.4 |
08/11/2021 |
13.70
|
217,400 | 13.75 | 13.80 | 13.65 | 400 | 0 | 0.0 |
05/11/2021 |
13.75
|
204,200 | 13.80 | 13.85 | 13.65 | 3,000 | 1,100 | 0.0 |
04/11/2021 |
13.80
|
231,300 | 13.80 | 13.85 | 13.65 | 16,000 | 11,300 | 0.1 |
03/11/2021 |
13.80
|
205,400 | 13.85 | 13.95 | 13.75 | 10,600 | 0 | 0.1 |
02/11/2021 |
13.85
|
224,200 | 13.80 | 13.85 | 13.70 | 11,200 | 0 | 0.2 |
01/11/2021 |
13.80
|
207,300 | 13.85 | 13.90 | 13.70 | 1,000 | 0 | 0.0 |
29/10/2021 |
13.85
|
204,600 | 13.90 | 13.90 | 13.75 | 3,400 | 20,000 | -0.2 |
28/10/2021 |
13.90
|
204,000 | 13.90 | 13.90 | 13.70 | 500 | 0 | 0.0 |
27/10/2021 |
13.90
|
229,700 | 13.90 | 13.95 | 13.60 | 13,700 | 0 | 0.2 |
26/10/2021 |
13.90
|
204,400 | 13.90 | 13.95 | 13.75 | 2,800 | 0 | 0.0 |
25/10/2021 |
13.90
|
236,700 | 13.90 | 14 | 13.80 | 7,100 | 0 | 0.1 |
22/10/2021 |
13.90
|
204,200 | 13.80 | 13.90 | 13.65 | 1,000 | 200 | 0.0 |
21/10/2021 |
13.80
|
216,700 | 13.70 | 13.90 | 13.65 | 35,000 | 2,600 | 0.4 |
20/10/2021 |
13.70
|
204,000 | 13.75 | 13.75 | 13.50 | 2,500 | 2,600 | -0.0 |
19/10/2021 |
13.75
|
216,600 | 13.70 | 13.80 | 13.60 | 0 | 5,000 | -0.1 |
18/10/2021 |
13.70
|
209,100 | 13.65 | 13.70 | 13.60 | 600 | 2,400 | -0.0 |
15/10/2021 |
13.65
|
210,500 | 13.65 | 13.75 | 13.60 | 10,500 | 0 | 0.1 |
14/10/2021 |
13.65
|
203,700 | 13.65 | 13.70 | 13.55 | 6,900 | 0 | 0.1 |
13/10/2021 |
13.65
|
222,100 | 13.70 | 13.75 | 13.60 | 3,400 | 13,200 | -0.1 |
12/10/2021 |
13.70
|
227,000 | 13.65 | 13.75 | 13.55 | 3,500 | 300 | 0.0 |
11/10/2021 |
13.65
|
227,200 | 13.55 | 13.65 | 13.45 | 8,700 | 0 | 0.1 |
08/10/2021 |
13.55
|
220,700 | 13.50 | 13.55 | 13.45 | 10,800 | 1,000 | 0.1 |
07/10/2021 |
13.50
|
220,000 | 13.45 | 13.50 | 13.35 | 13,500 | 0 | 0.2 |
06/10/2021 |
13.45
|
224,300 | 13.40 | 13.50 | 13.30 | 100 | 700 | -0.0 |
05/10/2021 |
13.40
|
217,100 | 13.35 | 13.50 | 13.30 | 7,500 | 10,000 | -0.0 |
04/10/2021 |
13.35
|
222,200 | 13.20 | 13.35 | 13.15 | 6,800 | 2,300 | 0.1 |
01/10/2021 |
13.20
|
212,400 | 13.15 | 13.60 | 13.10 | 11,100 | 12,800 | -0.0 |
30/09/2021 |
13.15
|
208,100 | 13.10 | 13.25 | 13 | 5,900 | 200 | 0.1 |
29/09/2021 |
13.10
|
212,400 | 13.15 | 13.15 | 12.90 | 0 | 8,100 | -0.1 |
28/09/2021 |
13.15
|
216,000 | 13.20 | 13.20 | 12.60 | 0 | 6,900 | -0.1 |
27/09/2021 |
13.20
|
202,400 | 13.40 | 13.45 | 13 | 2,000 | 10,400 | -0.1 |
24/09/2021 |
13.40
|
210,900 | 13.40 | 13.40 | 13.30 | 10,000 | 0 | 0.1 |
23/09/2021 |
13.40
|
206,400 | 13.45 | 13.50 | 13.30 | 1,900 | 1,100 | 0.0 |
22/09/2021 |
13.45
|
202,500 | 13.35 | 13.45 | 13.25 | 800 | 500 | 0.0 |
21/09/2021 |
13.35
|
204,400 | 13.50 | 13.50 | 13 | 1,000 | 11,400 | -0.1 |
20/09/2021 |
13.50
|
213,100 | 13.40 | 13.50 | 13.30 | 1,100 | 0 | 0.0 |
17/09/2021 |
13.40
|
205,200 | 13.40 | 13.40 | 13 | 3,100 | 4,300 | -0.0 |
16/09/2021 |
13.40
|
214,900 | 13.30 | 13.85 | 13.25 | 6,200 | 7,800 | -0.0 |
15/09/2021 |
13.30
|
203,400 | 13.40 | 13.40 | 13.15 | 1,700 | 2,100 | -0.0 |
14/09/2021 |
13.40
|
204,600 | 13.60 | 13.70 | 13.10 | 8,300 | 2,100 | 0.1 |
13/09/2021 |
13.60
|
207,800 | 13.55 | 13.75 | 13.25 | 6,200 | 7,900 | -0.0 |
10/09/2021 |
13.55
|
221,700 | 14 | 14.30 | 13.50 | 2,700 | 7,300 | -0.1 |
09/09/2021 |
14
|
230,800 | 13.15 | 14 | 13 | 2,600 | 5,100 | -0.0 |
08/09/2021 |
13.15
|
199,700 | 13.20 | 13.25 | 13 | 1,600 | 5,000 | -0.0 |
07/09/2021 |
13.20
|
281,100 | 12.85 | 13.35 | 12.85 | 8,500 | 4,800 | 0.0 |
06/09/2021 |
12.85
|
243,000 | 12.50 | 12.85 | 12.45 | 40,900 | 1,000 | 0.5 |
01/09/2021 |
12.50
|
215,300 | 12.50 | 12.50 | 12.35 | 20,000 | 2,600 | 0.2 |
31/08/2021 |
12.50
|
232,900 | 12.45 | 12.50 | 12.35 | 10,500 | 0 | 0.1 |
30/08/2021 |
12.45
|
228,300 | 12.35 | 12.45 | 12.20 | 23,300 | 0 | 0.3 |
27/08/2021 |
12.35
|
203,500 | 12.35 | 12.40 | 12.25 | 1,000 | 100 | 0.0 |
26/08/2021 |
12.35
|
203,600 | 12.45 | 12.45 | 12.30 | 100 | 0 | 0.0 |
25/08/2021 |
12.45
|
204,200 | 12.40 | 12.45 | 12.25 | 6,000 | 2,300 | 0.0 |
24/08/2021 |
12.40
|
205,100 | 12.35 | 12.40 | 11.50 | 100 | 9,400 | -0.1 |
23/08/2021 |
12.35
|
204,800 | 12.50 | 12.55 | 12.20 | 5,900 | 8,400 | -0.0 |
20/08/2021 |
12.50
|
170,100 | 12.70 | 12.70 | 12.40 | 700 | 400 | 0.0 |
19/08/2021 |
12.70
|
219,600 | 12.80 | 12.85 | 12.65 | 5,700 | 3,400 | 0.0 |
18/08/2021 |
12.80
|
206,200 | 12.70 | 12.80 | 12.65 | 900 | 1,000 | -0.0 |
17/08/2021 |
12.70
|
204,200 | 12.80 | 12.85 | 12.70 | 500 | 400 | 0.0 |
16/08/2021 |
12.80
|
199,600 | 12.75 | 12.85 | 12.70 | 3,200 | 1,000 | 0.0 |
13/08/2021 |
12.75
|
205,100 | 12.85 | 12.85 | 12.60 | 8,000 | 4,700 | 0.1 |
12/08/2021 |
12.85
|
190,600 | 12.80 | 12.90 | 12.70 | 9,300 | 1,000 | 0.1 |
11/08/2021 |
12.80
|
200,200 | 12.75 | 12.80 | 12.70 | 5,500 | 0 | 0.1 |
10/08/2021 |
12.75
|
241,300 | 12.70 | 12.75 | 12.65 | 3,500 | 2,500 | 0.0 |
09/08/2021 |
12.70
|
207,600 | 12.50 | 12.70 | 12.40 | 17,400 | 6,600 | 0.1 |
06/08/2021 |
12.50
|
202,500 | 12.50 | 12.50 | 12.30 | 6,200 | 9,400 | -0.0 |
05/08/2021 |
12.50
|
179,200 | 12.70 | 12.70 | 12.25 | 2,200 | 5,500 | -0.0 |
04/08/2021 |
12.70
|
206,100 | 12.70 | 12.75 | 12.55 | 0 | 7,200 | -0.1 |
03/08/2021 |
12.70
|
278,800 | 12.25 | 12.70 | 12.15 | 0 | 0 | 0 |
02/08/2021 |
12.25
|
211,600 | 11.60 | 12.40 | 11.60 | 19,000 | 0 | 0.2 |
30/07/2021 |
11.60
|
203,200 | 11.50 | 11.60 | 11.45 | 8,600 | 0 | 0.1 |
29/07/2021 |
11.50
|
207,200 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
28/07/2021 |
11.40
|
204,600 | 11.50 | 11.50 | 11.35 | 0 | 0 | 0 |
27/07/2021 |
11.50
|
216,400 | 11.45 | 11.50 | 11.35 | 300 | 0 | 0.0 |
26/07/2021 |
11.45
|
215,800 | 11.55 | 11.55 | 11.30 | 0 | 0 | 0 |
23/07/2021 |
11.55
|
202,600 | 11.55 | 11.65 | 11.40 | 0 | 0 | 0 |
22/07/2021 |
11.55
|
157,900 | 11.45 | 11.60 | 11.45 | 0 | 0 | 0 |
21/07/2021 |
11.45
|
165,400 | 11.45 | 11.55 | 11.40 | 0 | 0 | 0 |
20/07/2021 |
11.45
|
185,600 | 11.30 | 11.45 | 11.15 | 0 | 3,500 | -0.0 |
19/07/2021 |
11.30
|
133,100 | 11.65 | 11.65 | 11.30 | 0 | 1,700 | -0.0 |
16/07/2021 |
11.65
|
130,200 | 11.70 | 11.75 | 11.60 | 0 | 0 | 0 |
15/07/2021 |
11.70
|
157,700 | 11.70 | 11.75 | 11.60 | 1,000 | 0 | 0.0 |
14/07/2021 |
11.70
|
170,900 | 11.70 | 11.90 | 11.65 | 1,700 | 0 | 0.0 |
13/07/2021 |
11.70
|
201,400 | 11.40 | 12 | 11.40 | 0 | 600 | -0.0 |
12/07/2021 |
11.40
|
191,200 | 11.95 | 12 | 11.15 | 2,000 | 700 | 0.0 |
09/07/2021 |
11.95
|
169,100 | 12.15 | 12.20 | 11.90 | 0 | 3,800 | -0.0 |
08/07/2021 |
12.15
|
210,000 | 12.15 | 12.30 | 11.95 | 0 | 200 | 0 |