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) |
0.80 | 11.43% | 10,544,000 | 18,694 | 0.1 |
7
8.10
8
|
2 tháng
(2024-07-22) |
1.20 | 18.18% | 18,875,900 | 13,594 | 0.0 |
6.50
8.10
8
|
3 tháng
(2024-06-21) |
0.90 | 13.04% | 26,779,000 | 7,094 | -0.0 |
6.50
8.10
8
|
6 tháng
(2024-03-25) |
0.10 | 1.30% | 49,465,432 | -28,306 | -0.2 |
6.30
8.10
8
|
12 tháng
(2023-09-25) |
0.10 | 1.30% | 92,397,842 | 29,983 | 0.2 |
6
8.50
8
|
24 tháng
(2022-09-30) |
-1.91 | -19.66% | 159,226,925 | 31,567 | 0.2 |
5.15
12.10
8
|
36 tháng
(2021-10-05) |
-5.02 | -39.14% | 241,772,977 | -1,633 | -0.0 |
5.15
21.36
8
|
60 tháng
(2019-10-16) |
-10.04 | -56.28% | 360,843,445 | 32,567 | 0.4 |
3.84
21.36
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
9.50
|
69,600 | 9.97 | 9.97 | 9.50 | 0 | 0 | 0 |
06/07/2021 |
9.97
|
23,000 | 10.45 | 10.45 | 9.97 | 0 | 0 | 0 |
05/07/2021 |
10.45
|
86,216 | 10.26 | 10.64 | 10.07 | 0 | 0 | 0 |
02/07/2021 |
10.26
|
150,221 | 9.97 | 10.35 | 9.88 | 0 | 0 | 0 |
01/07/2021 |
9.97
|
238,389 | 10.07 | 10.16 | 9.78 | 0 | 0 | 0 |
30/06/2021 |
10.07
|
85,900 | 10.45 | 10.73 | 10.07 | 0 | 0 | 0 |
29/06/2021 |
10.45
|
41,500 | 10.54 | 10.83 | 10.07 | 0 | 0 | 0 |
28/06/2021 |
10.54
|
169,100 | 10.54 | 11.21 | 10.35 | 0 | 0 | 0 |
25/06/2021 |
10.54
|
116,300 | 10.73 | 10.92 | 10.54 | 0 | 0 | 0 |
24/06/2021 |
10.73
|
182,200 | 10.92 | 11.21 | 10.45 | 0 | 0 | 0 |
23/06/2021 |
10.92
|
298,200 | 10.92 | 11.30 | 10.73 | 0 | 0 | 0 |
22/06/2021 |
10.92
|
254,263 | 11.02 | 11.40 | 10.92 | 0 | 0 | 0 |
21/06/2021 |
11.02
|
187,500 | 11.11 | 11.68 | 10.92 | 0 | 0 | 0 |
18/06/2021 |
11.11
|
326,900 | 10.64 | 11.40 | 10.26 | 0 | 0 | 0 |
17/06/2021 |
10.64
|
176,100 | 10.45 | 11.11 | 10.45 | 0 | 0 | 0 |
16/06/2021 |
10.45
|
195,710 | 10.07 | 10.92 | 10.07 | 0 | 0 | 0 |
15/06/2021 |
10.07
|
62,300 | 10.07 | 10.26 | 10.07 | 0 | 0 | 0 |
14/06/2021 |
10.07
|
115,700 | 10.64 | 10.64 | 10.07 | 0 | 0 | 0 |
11/06/2021 |
10.64
|
54,416 | 10.64 | 10.73 | 10.45 | 0 | 0 | 0 |
10/06/2021 |
10.64
|
154,000 | 9.97 | 10.64 | 10.07 | 0 | 0 | 0 |
09/06/2021 |
9.97
|
272,200 | 10.45 | 10.45 | 9.78 | 0 | 0 | 0 |
08/06/2021 |
10.45
|
170,900 | 11.11 | 11.11 | 10.45 | 0 | 0 | 0 |
07/06/2021 |
11.11
|
225,500 | 10.45 | 11.49 | 10.07 | 0 | 0 | 0 |
04/06/2021 |
10.45
|
515,530 | 9.50 | 10.45 | 8.55 | 0 | 0 | 0 |
03/06/2021 |
9.50
|
184,720 | 9.59 | 9.69 | 9.40 | 0 | 0 | 0 |
02/06/2021 |
9.59
|
115,300 | 9.69 | 9.69 | 9.31 | 0 | 0 | 0 |
01/06/2021 |
9.69
|
141,700 | 9.69 | 9.69 | 8.74 | 0 | 0 | 0 |
31/05/2021 |
9.69
|
174,615 | 9.78 | 9.78 | 9.21 | 0 | 0 | 0 |
28/05/2021 |
9.78
|
158,238 | 9.59 | 9.97 | 9.40 | 0 | 0 | 0 |
27/05/2021 |
9.59
|
116,700 | 9.69 | 9.88 | 9.40 | 0 | 0 | 0 |
26/05/2021 |
9.69
|
260,500 | 9.40 | 9.88 | 9.31 | 0 | 0 | 0 |
25/05/2021 |
9.40
|
106,416 | 9.40 | 9.59 | 9.02 | 0 | 0 | 0 |
24/05/2021 |
9.40
|
168,400 | 8.74 | 9.50 | 8.74 | 0 | 0 | 0 |
21/05/2021 |
8.74
|
205,800 | 8.45 | 9.21 | 7.79 | 0 | 0 | 0 |
20/05/2021 |
8.45
|
249,300 | 9.02 | 9.12 | 8.45 | 0 | 0 | 0 |
19/05/2021 |
9.02
|
193,500 | 9.40 | 9.40 | 9.02 | 0 | 0 | 0 |
18/05/2021 |
9.40
|
129,700 | 9.40 | 9.50 | 9.31 | 0 | 0 | 0 |
17/05/2021 |
9.40
|
73,600 | 9.40 | 9.50 | 9.31 | 0 | 0 | 0 |
14/05/2021 |
9.40
|
141,900 | 9.31 | 9.59 | 9.31 | 0 | 0 | 0 |
13/05/2021 |
9.31
|
341,230 | 9.59 | 9.59 | 9.21 | 0 | 0 | 0 |
12/05/2021 |
9.59
|
382,200 | 9.78 | 9.78 | 9.40 | 0 | 0 | 0 |
11/05/2021 |
9.78
|
146,545 | 9.97 | 10.26 | 9.78 | 0 | 0 | 0 |
10/05/2021 |
9.97
|
117,600 | 10.26 | 10.26 | 9.97 | 0 | 0 | 0 |
07/05/2021 |
10.26
|
808,510 | 10.26 | 10.26 | 9.97 | 0 | 0 | 0 |
06/05/2021 |
10.26
|
174,802 | 10.35 | 10.45 | 10.26 | 0 | 0 | 0 |
05/05/2021 |
10.35
|
142,186 | 10.26 | 10.73 | 10.26 | 0 | 0 | 0 |
04/05/2021 |
10.26
|
507,500 | 10.26 | 10.64 | 9.31 | 0 | 0 | 0 |
29/04/2021 |
10.26
|
148,300 | 10.45 | 10.64 | 10.26 | 0 | 0 | 0 |
28/04/2021 |
10.45
|
123,200 | 10.54 | 11.21 | 10.26 | 0 | 0 | 0 |
27/04/2021 |
10.54
|
185,426 | 10.64 | 10.64 | 10.26 | 0 | 0 | 0 |
26/04/2021 |
10.64
|
160,010 | 10.64 | 11.02 | 10.54 | 0 | 0 | 0 |
23/04/2021 |
10.64
|
250,400 | 10.26 | 10.83 | 9.97 | 0 | 0 | 0 |
22/04/2021 |
10.26
|
320,929 | 11.40 | 11.40 | 10.26 | 0 | 0 | 0 |
20/04/2021 |
11.40
|
110,200 | 11.68 | 11.87 | 11.40 | 0 | 0 | 0 |
19/04/2021 |
11.68
|
281,200 | 11.59 | 11.78 | 11.30 | 0 | 0 | 0 |
16/04/2021 |
11.59
|
628,129 | 12.34 | 12.34 | 11.21 | 0 | 0 | 0 |
15/04/2021 |
12.34
|
222,100 | 12.72 | 12.82 | 12.34 | 0 | 0 | 0 |
14/04/2021 |
12.72
|
146,700 | 12.72 | 12.82 | 12.44 | 0 | 0 | 0 |
13/04/2021 |
12.72
|
402,778 | 13.10 | 13.10 | 12.72 | 0 | 0 | 0 |
12/04/2021 |
13.10
|
704,818 | 13.20 | 13.29 | 12.53 | 0 | 2,800 | -0.0 |
09/04/2021 |
13.20
|
246,800 | 13.20 | 13.29 | 13.10 | 0 | 0 | 0 |
08/04/2021 |
13.20
|
206,620 | 13.20 | 13.29 | 13.01 | 0 | 35,000 | -0.5 |
07/04/2021 |
13.20
|
198,930 | 13.10 | 13.29 | 13.10 | 200 | 0 | 0.0 |
06/04/2021 |
13.10
|
147,800 | 13.39 | 13.39 | 13.10 | 0 | 0 | 0 |
05/04/2021 |
13.39
|
370,000 | 12.91 | 13.48 | 12.91 | 0 | 0 | 0 |
02/04/2021 |
12.91
|
248,800 | 13.01 | 13.48 | 12.91 | 37,600 | 0 | 0.5 |
01/04/2021 |
13.01
|
238,800 | 12.53 | 13.01 | 12.53 | 0 | 0 | 0 |
31/03/2021 |
12.53
|
239,000 | 12.82 | 13.01 | 12.53 | 2,600 | 0 | 0.0 |
30/03/2021 |
12.82
|
184,007 | 12.82 | 13.20 | 12.72 | 0 | 0 | 0 |
29/03/2021 |
12.82
|
157,900 | 12.63 | 12.91 | 12.53 | 0 | 0 | 0 |
26/03/2021 |
12.63
|
443,000 | 12.44 | 12.91 | 11.49 | 0 | 0 | 0 |
25/03/2021 |
12.44
|
374,200 | 13.39 | 13.58 | 12.44 | 0 | 0 | 0 |
24/03/2021 |
13.39
|
383,730 | 13.86 | 13.96 | 12.91 | 0 | 0 | 0 |
23/03/2021 |
13.86
|
232,524 | 13.67 | 14.15 | 13.20 | 0 | 0 | 0 |
22/03/2021 |
13.67
|
605,500 | 14.15 | 14.15 | 13.58 | 0 | 1,300 | -0.0 |
19/03/2021 |
14.15
|
398,300 | 14.34 | 14.34 | 13.77 | 0 | 0 | 0 |
18/03/2021 |
14.34
|
477,000 | 14.72 | 14.72 | 14.15 | 0 | 0 | 0 |
17/03/2021 |
14.72
|
343,616 | 14.91 | 15.19 | 14.53 | 0 | 0 | 0 |
16/03/2021 |
14.91
|
933,300 | 14.62 | 15.29 | 14.43 | 1,300 | 1,500 | -0.0 |
15/03/2021 |
14.62
|
542,430 | 14.24 | 15.00 | 14.15 | 0 | 0 | 0 |
12/03/2021 |
14.24
|
306,409 | 13.96 | 14.24 | 13.86 | 0 | 0 | 0 |
11/03/2021 |
13.96
|
212,200 | 14.05 | 14.24 | 13.96 | 0 | 0 | 0 |
10/03/2021 |
14.05
|
291,165 | 13.96 | 14.43 | 13.86 | 1,500 | 0 | 0.0 |
09/03/2021 |
13.96
|
237,130 | 14.24 | 14.24 | 13.96 | 0 | 0 | 0 |
08/03/2021 |
14.24
|
659,780 | 14.15 | 15.00 | 14.15 | 0 | 0 | 0 |
05/03/2021 |
14.15
|
247,520 | 14.05 | 14.24 | 13.39 | 0 | 0 | 0 |
04/03/2021 |
14.05
|
672,473 | 14.81 | 14.81 | 13.58 | 0 | 0 | 0 |
03/03/2021 |
14.81
|
478,400 | 14.91 | 15.67 | 14.24 | 0 | 0 | 0 |
02/03/2021 |
14.91
|
785,223 | 13.86 | 15.19 | 13.67 | 0 | 0 | 0 |
01/03/2021 |
13.86
|
169,507 | 13.86 | 14.05 | 13.77 | 0 | 0 | 0 |
26/02/2021 |
13.86
|
217,200 | 14.24 | 14.24 | 13.77 | 0 | 0 | 0 |
25/02/2021 |
14.24
|
165,900 | 14.24 | 14.24 | 13.67 | 0 | 0 | 0 |
24/02/2021 |
14.24
|
260,301 | 14.72 | 14.81 | 13.58 | 0 | 0 | 0 |
23/02/2021 |
14.72
|
152,404 | 15.00 | 15.19 | 14.62 | 0 | 0 | 0 |
22/02/2021 |
15.00
|
396,620 | 14.24 | 15.19 | 14.24 | 0 | 0 | 0 |
19/02/2021 |
14.24
|
218,900 | 13.39 | 14.43 | 13.01 | 0 | 0 | 0 |
18/02/2021 |
13.39
|
282,506 | 13.48 | 13.48 | 13.10 | 0 | 0 | 0 |
17/02/2021 |
13.48
|
56,700 | 13.20 | 13.58 | 12.06 | 0 | 0 | 0 |
09/02/2021 |
13.20
|
93,559 | 12.53 | 13.20 | 12.34 | 0 | 0 | 0 |
08/02/2021 |
12.53
|
188,536 | 12.82 | 13.67 | 12.53 | 0 | 0 | 0 |