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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
11.23
|
159,800 | 11.11 | 11.43 | 11.15 | 300 | 21,600 | -0.3 |
07/07/2021 |
11.11
|
191,400 | 11.11 | 11.11 | 10.43 | 10,300 | 0 | 0.1 |
06/07/2021 |
11.11
|
257,000 | 11.39 | 11.55 | 11.11 | 3,200 | 11,200 | -0.1 |
05/07/2021 |
11.39
|
176,900 | 11.83 | 11.83 | 11.23 | 2,400 | 2,600 | -0.0 |
02/07/2021 |
11.83
|
209,700 | 11.94 | 11.94 | 11.71 | 2,000 | 0 | 0.0 |
01/07/2021 |
11.94
|
118,200 | 12.02 | 12.14 | 11.55 | 1,300 | 16,400 | -0.2 |
30/06/2021 |
12.02
|
172,600 | 12.22 | 12.26 | 11.98 | 25,300 | 11,100 | 0.2 |
29/06/2021 |
12.22
|
394,900 | 11.90 | 12.34 | 11.90 | 11,700 | 1,000 | 0.2 |
28/06/2021 |
11.90
|
239,400 | 12.02 | 12.06 | 11.79 | 1,700 | 0 | 0.0 |
25/06/2021 |
12.02
|
453,100 | 11.71 | 12.10 | 11.63 | 5,300 | 6,500 | -0.0 |
24/06/2021 |
11.71
|
579,700 | 12.38 | 12.38 | 11.55 | 6,000 | 16,500 | -0.2 |
23/06/2021 |
12.38
|
404,500 | 12.70 | 12.70 | 12.22 | 5,600 | 9,100 | -0.1 |
22/06/2021 |
12.70
|
454,100 | 12.74 | 12.86 | 12.38 | 9,600 | 100 | 0.2 |
21/06/2021 |
12.74
|
408,400 | 12.86 | 12.86 | 12.58 | 2,500 | 0 | 0.0 |
18/06/2021 |
12.86
|
642,500 | 13.06 | 13.14 | 12.78 | 0 | 6,700 | -0.1 |
17/06/2021 |
13.06
|
694,200 | 12.50 | 13.14 | 12.34 | 4,500 | 5,300 | -0.0 |
16/06/2021 |
12.50
|
400,600 | 12.90 | 12.90 | 12.34 | 8,100 | 4,200 | 0.1 |
15/06/2021 |
12.90
|
1,172,600 | 12.10 | 12.94 | 12.10 | 7,700 | 7,600 | 0.0 |
14/06/2021 |
12.10
|
279,400 | 12.26 | 12.42 | 11.94 | 0 | 2,700 | -0.0 |
11/06/2021 |
12.26
|
658,500 | 12.18 | 12.82 | 12.18 | 0 | 21,100 | -0.3 |
10/06/2021 |
12.18
|
582,600 | 11.39 | 12.18 | 11.31 | 3,700 | 6,300 | -0.0 |
09/06/2021 |
11.39
|
236,200 | 11.39 | 11.55 | 11.15 | 100 | 7,500 | -0.1 |
08/06/2021 |
11.39
|
207,700 | 11.75 | 11.94 | 11.03 | 0 | 2,800 | -0.0 |
07/06/2021 |
11.75
|
290,800 | 11.59 | 11.94 | 11.63 | 500 | 7,400 | -0.1 |
04/06/2021 |
11.59
|
223,600 | 11.79 | 11.79 | 11.39 | 2,000 | 2,700 | -0.0 |
03/06/2021 |
11.79
|
268,300 | 11.27 | 11.87 | 11.47 | 3,300 | 0 | 0.0 |
02/06/2021 |
11.27
|
235,600 | 10.91 | 11.27 | 10.87 | 0 | 4,500 | -0.1 |
01/06/2021 |
10.91
|
168,800 | 10.99 | 11.07 | 10.87 | 0 | 0 | 0 |
31/05/2021 |
10.99
|
210,100 | 11.07 | 11.15 | 10.87 | 0 | 0 | 0 |
28/05/2021 |
11.07
|
186,600 | 10.99 | 11.15 | 10.91 | 2,700 | 7,500 | -0.1 |
27/05/2021 |
10.99
|
170,900 | 11.19 | 11.19 | 10.99 | 0 | 3,400 | -0.0 |
26/05/2021 |
11.19
|
222,100 | 11.31 | 11.51 | 10.99 | 3,000 | 7,500 | -0.1 |
25/05/2021 |
11.31
|
234,200 | 11.83 | 11.87 | 11.27 | 0 | 4,100 | -0.1 |
24/05/2021 |
11.83
|
286,700 | 11.75 | 12.30 | 11.75 | 2,000 | 8,600 | -0.1 |
21/05/2021 |
11.75
|
521,600 | 10.99 | 11.75 | 10.99 | 7,000 | 5,000 | 0.0 |
20/05/2021 |
10.99
|
135,600 | 10.75 | 11.07 | 10.75 | 100 | 2,800 | -0.0 |
19/05/2021 |
10.75
|
175,100 | 10.67 | 10.83 | 10.59 | 2,000 | 4,100 | -0.0 |
18/05/2021 |
10.67
|
87,500 | 10.71 | 10.79 | 10.63 | 3,000 | 10,900 | -0.1 |
17/05/2021 |
10.71
|
130,200 | 10.99 | 11.03 | 10.71 | 1,100 | 9,300 | -0.1 |
14/05/2021 |
10.99
|
71,000 | 10.99 | 11.15 | 10.91 | 0 | 1,700 | -0.0 |
13/05/2021 |
10.99
|
147,500 | 11.15 | 11.35 | 10.99 | 1,700 | 6,500 | -0.1 |
12/05/2021 |
11.15
|
132,800 | 10.95 | 11.31 | 10.99 | 3,200 | 0 | 0.0 |
11/05/2021 |
10.95
|
127,100 | 10.67 | 11.15 | 10.67 | 2,400 | 0 | 0.0 |
10/05/2021 |
10.67
|
147,900 | 10.79 | 10.79 | 10.59 | 100 | 1,900 | -0.0 |
07/05/2021 |
10.79
|
147,200 | 11.03 | 11.03 | 10.71 | 0 | 4,900 | -0.1 |
06/05/2021 |
11.03
|
92,000 | 11.23 | 11.27 | 10.99 | 0 | 1,800 | -0.0 |
05/05/2021 |
11.23
|
116,600 | 10.83 | 11.23 | 10.99 | 10,200 | 5,500 | 0.1 |
04/05/2021 |
10.83
|
87,100 | 11.15 | 11.15 | 10.63 | 200 | 700 | -0.0 |
29/04/2021 |
11.15
|
138,100 | 11.19 | 11.19 | 11.03 | 1,700 | 0 | 0.0 |
28/04/2021 |
11.19
|
145,100 | 10.99 | 11.23 | 10.83 | 3,000 | 800 | 0.0 |
27/04/2021 |
10.99
|
135,000 | 11.19 | 11.19 | 10.91 | 0 | 7,300 | -0.1 |
26/04/2021 |
11.19
|
102,600 | 11.51 | 11.55 | 11.15 | 0 | 3,400 | -0.0 |
23/04/2021 |
11.51
|
228,100 | 11.31 | 11.55 | 11.11 | 23,100 | 2,200 | 0.3 |
22/04/2021 |
11.31
|
240,800 | 11.94 | 11.94 | 11.31 | 2,000 | 10,900 | -0.1 |
20/04/2021 |
11.94
|
154,300 | 12.02 | 12.02 | 11.79 | 20,000 | 5,600 | 0.2 |
19/04/2021 |
12.02
|
123,800 | 11.87 | 12.02 | 11.87 | 1,000 | 9,200 | -0.1 |
16/04/2021 |
11.87
|
284,100 | 12.18 | 12.18 | 11.79 | 2,000 | 5,400 | -0.1 |
15/04/2021 |
12.18
|
372,100 | 12.50 | 12.50 | 12.18 | 2,900 | 5,500 | -0.0 |
14/04/2021 |
12.50
|
204,900 | 12.58 | 12.58 | 12.34 | 3,200 | 11,200 | -0.1 |
13/04/2021 |
12.58
|
348,300 | 12.90 | 12.90 | 12.58 | 4,000 | 15,000 | -0.2 |
12/04/2021 |
12.90
|
394,000 | 12.86 | 12.98 | 12.78 | 1,000 | 7,600 | -0.1 |
09/04/2021 |
12.86
|
245,000 | 12.58 | 12.94 | 12.62 | 5,400 | 0 | 0.1 |
08/04/2021 |
12.58
|
194,200 | 12.42 | 12.66 | 12.38 | 7,700 | 2,600 | 0.1 |
07/04/2021 |
12.42
|
146,100 | 12.42 | 12.46 | 12.34 | 1,500 | 8,300 | -0.1 |
06/04/2021 |
12.42
|
311,300 | 12.50 | 12.50 | 12.38 | 0 | 47,400 | -0.7 |
05/04/2021 |
12.50
|
169,700 | 12.54 | 12.58 | 12.38 | 300 | 50,200 | -0.8 |
02/04/2021 |
12.54
|
254,000 | 12.50 | 12.66 | 12.50 | 35,700 | 74,200 | -0.6 |
01/04/2021 |
12.50
|
339,800 | 12.30 | 12.50 | 12.26 | 23,300 | 84,200 | -0.9 |
31/03/2021 |
12.30
|
178,500 | 12.38 | 12.38 | 12.22 | 0 | 2,700 | -0.0 |
30/03/2021 |
12.38
|
155,400 | 12.34 | 12.50 | 12.22 | 2,800 | 6,000 | -0.0 |
29/03/2021 |
12.34
|
140,100 | 12.06 | 12.34 | 12.10 | 4,400 | 0 | 0.1 |
26/03/2021 |
12.06
|
253,600 | 12.26 | 12.26 | 11.79 | 6,900 | 0 | 0.1 |
25/03/2021 |
12.26
|
313,600 | 12.38 | 12.38 | 11.94 | 8,300 | 7,000 | 0.0 |
24/03/2021 |
12.38
|
250,900 | 12.74 | 12.74 | 12.34 | 3,000 | 6,300 | -0.1 |
23/03/2021 |
12.74
|
251,800 | 12.90 | 12.90 | 12.58 | 4,500 | 2,400 | 0.0 |
22/03/2021 |
12.90
|
270,700 | 13.06 | 13.22 | 12.74 | 2,800 | 1,100 | 0.0 |
19/03/2021 |
13.06
|
281,400 | 13.22 | 13.22 | 13.06 | 5,800 | 1,500 | 0.1 |
18/03/2021 |
13.22
|
290,900 | 13.22 | 13.38 | 13.14 | 200 | 1,900 | -0.0 |
17/03/2021 |
13.22
|
201,700 | 13.18 | 13.38 | 13.18 | 3,000 | 3,600 | -0.0 |
16/03/2021 |
13.18
|
254,400 | 13.34 | 13.42 | 13.10 | 0 | 1,000 | -0.0 |
15/03/2021 |
13.34
|
272,500 | 13.34 | 13.42 | 13.18 | 0 | 25,300 | -0.4 |
12/03/2021 |
13.34
|
355,700 | 13.46 | 13.62 | 13.22 | 6,300 | 5,500 | 0.0 |
11/03/2021 |
13.46
|
344,500 | 13.26 | 13.50 | 13.14 | 27,800 | 4,800 | 0.4 |
10/03/2021 |
13.26
|
230,400 | 13.50 | 13.70 | 13.22 | 9,900 | 10,600 | -0.0 |
09/03/2021 |
13.50
|
331,300 | 13.50 | 13.54 | 13.14 | 57,000 | 4,100 | 0.9 |
08/03/2021 |
13.50
|
528,600 | 12.98 | 13.70 | 12.98 | 88,000 | 13,200 | 1.3 |
05/03/2021 |
12.98
|
215,300 | 12.82 | 13.14 | 12.54 | 44,700 | 5,600 | 0.6 |
04/03/2021 |
12.82
|
256,200 | 13.34 | 13.34 | 12.62 | 1,500 | 9,200 | -0.1 |
03/03/2021 |
13.34
|
486,400 | 12.90 | 13.34 | 12.98 | 0 | 18,100 | -0.3 |
02/03/2021 |
12.90
|
551,800 | 12.46 | 13.14 | 12.46 | 59,400 | 16,700 | 0.7 |
01/03/2021 |
12.46
|
258,100 | 12.02 | 12.46 | 12.10 | 6,300 | 13,500 | -0.1 |
26/02/2021 |
12.02
|
126,700 | 12.10 | 12.14 | 11.79 | 0 | 4,300 | -0.1 |
25/02/2021 |
12.10
|
189,900 | 12.10 | 12.22 | 11.94 | 1,000 | 3,000 | -0.0 |
24/02/2021 |
12.10
|
290,000 | 12.42 | 12.50 | 12.06 | 0 | 16,200 | -0.3 |
23/02/2021 |
12.42
|
241,400 | 12.42 | 12.50 | 12.26 | 0 | 4,400 | -0.1 |
22/02/2021 |
12.42
|
185,700 | 12.46 | 12.62 | 12.42 | 0 | 10,200 | -0.2 |
19/02/2021 |
12.46
|
282,500 | 12.26 | 12.58 | 12.02 | 0 | 4,800 | -0.1 |
18/02/2021 |
12.26
|
297,300 | 12.22 | 12.34 | 12.14 | 0 | 5,000 | -0.1 |
17/02/2021 |
12.22
|
198,400 | 11.55 | 12.26 | 11.79 | 10,700 | 2,000 | 0.1 |
09/02/2021 |
11.55
|
167,000 | 11.15 | 11.63 | 11.23 | 17,600 | 0 | 0.3 |