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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
8.32
|
15,900 | 8.32 | 8.52 | 8.25 | 0 | 10,200 | -0.1 |
25/11/2021 |
8.32
|
3,800 | 8.25 | 8.35 | 8.11 | 0 | 200 | -0.0 |
24/11/2021 |
8.25
|
3,900 | 8.56 | 8.56 | 8.18 | 0 | 0 | 0 |
23/11/2021 |
8.56
|
7,200 | 8.66 | 8.66 | 8.25 | 0 | 0 | 0 |
22/11/2021 |
8.66
|
20,000 | 8.18 | 8.73 | 7.86 | 0 | 0 | 0 |
19/11/2021 |
8.18
|
9,200 | 8.52 | 8.52 | 8.18 | 0 | 0 | 0 |
18/11/2021 |
8.52
|
19,400 | 8.25 | 8.66 | 8.18 | 0 | 0 | 0 |
17/11/2021 |
8.25
|
44,700 | 8.70 | 8.70 | 8.14 | 0 | 2,000 | -0.0 |
16/11/2021 |
8.70
|
7,100 | 9.18 | 9.18 | 8.70 | 0 | 0 | 0 |
15/11/2021 |
9.18
|
10,300 | 9.29 | 9.39 | 9.04 | 0 | 0 | 0 |
12/11/2021 |
9.29
|
153,200 | 9.29 | 9.91 | 8.70 | 0 | 2,000 | -0.0 |
11/11/2021 |
9.29
|
110,500 | 8.70 | 9.29 | 9.01 | 2,000 | 24,700 | -0.3 |
10/11/2021 |
8.70
|
76,200 | 8.14 | 8.70 | 8.70 | 0 | 0 | 0 |
09/11/2021 |
8.14
|
28,600 | 7.62 | 8.14 | 7.83 | 0 | 9,000 | -0.1 |
08/11/2021 |
7.62
|
3,700 | 7.62 | 7.66 | 7.52 | 200 | 2,000 | -0.0 |
05/11/2021 |
7.62
|
34,300 | 8.04 | 8.04 | 7.48 | 100 | 0 | 0.0 |
04/11/2021 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 1,000 | 0 | 0 |
03/11/2021 |
8.04
|
2,900 | 7.90 | 8.25 | 7.59 | 0 | 0 | 0 |
02/11/2021 |
7.90
|
4,300 | 7.90 | 7.97 | 7.41 | 1,000 | 0 | 0.0 |
01/11/2021 |
7.90
|
24,500 | 7.41 | 7.90 | 7.90 | 11,000 | 0 | 0.1 |
29/10/2021 |
7.41
|
7,800 | 6.93 | 7.41 | 7.38 | 0 | 0 | 0 |
28/10/2021 |
6.93
|
5,000 | 7.14 | 7.48 | 6.93 | 0 | 300 | -0.0 |
27/10/2021 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
26/10/2021 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
25/10/2021 |
7.14
|
200 | 7.62 | 7.62 | 7.14 | 0 | 0 | 0 |
22/10/2021 |
7.62
|
22,900 | 7.48 | 7.62 | 7.48 | 0 | 0 | 0 |
21/10/2021 |
7.48
|
3,300 | 7.41 | 7.62 | 7.48 | 700 | 0 | 0.0 |
20/10/2021 |
7.41
|
800 | 7.45 | 7.45 | 7.41 | 800 | 0 | 0.0 |
19/10/2021 |
7.45
|
1,000 | 7.48 | 7.48 | 7.03 | 500 | 0 | 0.0 |
18/10/2021 |
7.48
|
2,000 | 7.41 | 7.48 | 7.35 | 0 | 0 | 0 |
15/10/2021 |
7.41
|
1,600 | 7.35 | 7.48 | 7.35 | 500 | 0 | 0.0 |
14/10/2021 |
7.35
|
900 | 7.41 | 7.48 | 7.35 | 500 | 0 | 0.0 |
13/10/2021 |
7.41
|
1,700 | 7.41 | 7.41 | 7.28 | 100 | 200 | -0.0 |
12/10/2021 |
7.41
|
28,300 | 7.45 | 7.83 | 7.41 | 500 | 20,000 | -0.2 |
11/10/2021 |
7.45
|
4,200 | 7.21 | 7.52 | 7.21 | 500 | 0 | 0 |
08/10/2021 |
7.21
|
1,600 | 7.21 | 7.55 | 7.21 | 500 | 0 | 0.0 |
07/10/2021 |
7.21
|
700 | 6.85 | 7.28 | 6.84 | 500 | 0 | 0.0 |
06/10/2021 |
6.85
|
100 | 7.35 | 7.35 | 6.85 | 0 | 100 | -0.0 |
05/10/2021 |
7.35
|
3,600 | 7.35 | 7.35 | 6.84 | 0 | 0 | 0 |
04/10/2021 |
7.35
|
1,700 | 6.93 | 7.35 | 7.07 | 0 | 0 | 0 |
01/10/2021 |
6.93
|
100 | 7.28 | 7.28 | 6.93 | 138,181 | 138,181 | 0 |
30/09/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
29/09/2021 |
7.28
|
4,600 | 7.28 | 7.28 | 6.77 | 0 | 0 | 0 |
28/09/2021 |
7.28
|
2,700 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
27/09/2021 |
7.48
|
3,200 | 7.48 | 7.48 | 7.35 | 0 | 0 | 0 |
24/09/2021 |
7.48
|
4,300 | 7.48 | 7.80 | 7.48 | 0 | 0 | 0 |
23/09/2021 |
7.48
|
31,900 | 7.00 | 7.48 | 7.00 | 0 | 0 | 0 |
22/09/2021 |
7.00
|
1,700 | 7.00 | 7.14 | 6.79 | 0 | 0 | 0 |
21/09/2021 |
7.00
|
4,100 | 7.00 | 7.00 | 6.86 | 3,000 | 200 | 0.0 |
20/09/2021 |
7.00
|
3,600 | 7.07 | 7.07 | 6.93 | 2,100 | 0 | 0.0 |
17/09/2021 |
7.07
|
1,200 | 7.07 | 7.07 | 6.79 | 0 | 0 | 0 |
16/09/2021 |
7.07
|
600 | 6.65 | 7.10 | 6.79 | 100 | 0 | 0.0 |
15/09/2021 |
6.65
|
2,100 | 7.14 | 7.14 | 6.64 | 1,400 | 0 | 0.0 |
14/09/2021 |
7.14
|
4,600 | 6.86 | 7.14 | 6.89 | 3,200 | 300 | 0.0 |
13/09/2021 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
10/09/2021 |
6.86
|
3,200 | 6.52 | 6.86 | 6.58 | 2,500 | 0 | 0.0 |
09/09/2021 |
6.52
|
100 | 7.00 | 7.00 | 6.52 | 0 | 0 | 0 |
08/09/2021 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 100 | -0.0 |
07/09/2021 |
7.00
|
58,800 | 6.67 | 7.14 | 6.93 | 0 | 200 | -0.0 |
06/09/2021 |
6.67
|
4,400 | 6.65 | 6.69 | 6.67 | 1,000 | 1,000 | 0 |
01/09/2021 |
6.65
|
5,200 | 6.72 | 6.72 | 6.58 | 5,200 | 0 | 0.0 |
31/08/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
30/08/2021 |
6.72
|
13,200 | 6.72 | 6.93 | 6.58 | 3,200 | 0 | 0.0 |
27/08/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
26/08/2021 |
6.72
|
500 | 6.31 | 6.72 | 6.31 | 100 | 0 | 0.0 |
25/08/2021 |
6.31
|
100 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |
24/08/2021 |
6.58
|
400 | 6.44 | 6.58 | 6.58 | 400 | 0 | 0.0 |
23/08/2021 |
6.44
|
1,100 | 6.92 | 6.92 | 6.44 | 0 | 0 | 0 |
20/08/2021 |
6.92
|
600 | 6.72 | 6.92 | 6.58 | 400 | 0 | 0.0 |
19/08/2021 |
6.72
|
2,000 | 6.32 | 6.72 | 6.72 | 0 | 0 | 0 |
18/08/2021 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
17/08/2021 |
6.32
|
200 | 6.27 | 6.32 | 6.32 | 0 | 0 | 0 |
16/08/2021 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
13/08/2021 |
6.27
|
800 | 6.58 | 6.58 | 6.27 | 0 | 0 | 0 |
12/08/2021 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
11/08/2021 |
6.58
|
1,600 | 6.51 | 6.78 | 6.58 | 0 | 0 | 0 |
10/08/2021 |
6.51
|
1,300 | 6.17 | 6.51 | 6.24 | 0 | 0 | 0 |
09/08/2021 |
6.17
|
100 | 6.24 | 6.24 | 6.17 | 0 | 0 | 0 |
06/08/2021 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
05/08/2021 |
6.24
|
700 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
04/08/2021 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
03/08/2021 |
6.24
|
800 | 6.24 | 6.24 | 5.97 | 0 | 0 | 0 |
02/08/2021 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
30/07/2021 |
6.24
|
2,100 | 6.44 | 6.44 | 6.24 | 0 | 0 | 0 |
29/07/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
28/07/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
27/07/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
26/07/2021 |
6.44
|
100 | 6.10 | 6.44 | 6.44 | 0 | 0 | 0 |
23/07/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/07/2021 |
6.10
|
2,200 | 6.04 | 6.10 | 6.04 | 0 | 0 | 0 |
21/07/2021 |
6.04
|
24,900 | 6.38 | 6.38 | 6.03 | 0 | 20,400 | -0.2 |
20/07/2021 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
19/07/2021 |
6.38
|
200 | 6.49 | 6.49 | 6.38 | 0 | 0 | 0 |
16/07/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
15/07/2021 |
6.49
|
1,000 | 6.10 | 6.49 | 5.89 | 0 | 0 | 0 |
14/07/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
13/07/2021 |
6.10
|
27,200 | 6.17 | 6.24 | 6.10 | 100 | 26,900 | -0.2 |
12/07/2021 |
6.17
|
38,700 | 6.29 | 6.31 | 6.17 | 0 | 10,600 | -0.1 |
09/07/2021 |
6.29
|
2,800 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
08/07/2021 |
6.38
|
16,800 | 6.44 | 6.49 | 6.38 | 7,100 | 15,400 | 0 |