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) |
-0.70 | -3.15% | 1,614,100 | -20,000 | -0.4 |
21.30
22.80
21.70
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 4,573,200 | -20,000 | -0.4 |
20
22.80
21.70
|
3 tháng
(2024-06-21) |
-4.40 | -16.99% | 14,285,100 | 900 | 0.1 |
20
25.90
21.70
|
6 tháng
(2024-03-25) |
-3.50 | -14% | 38,235,700 | -21,200 | -0.5 |
20
27.80
21.70
|
12 tháng
(2023-09-25) |
2.50 | 13.16% | 64,905,200 | 600 | 0.0 |
14.90
27.80
21.70
|
24 tháng
(2022-09-30) |
-1.10 | -4.88% | 115,328,709 | 1,000 | 0.0 |
12.63
39.69
21.70
|
36 tháng
(2021-10-05) |
8.04 | 59.68% | 129,330,018 | -16,000 | -0.4 |
6.77
39.69
21.70
|
60 tháng
(2019-10-16) |
16.48 | 328.04% | 135,128,845 | 8,550 | 0.2 |
2.79
39.69
21.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
11.09
|
16,500 | 11.02 | 11.51 | 10.19 | 0 | 0 | 0 |
06/07/2021 |
11.02
|
60,002 | 12.00 | 12.56 | 11.02 | 0 | 1,700 | -0.0 |
05/07/2021 |
12.00
|
74,200 | 13.25 | 13.25 | 11.65 | 0 | 0 | 0 |
02/07/2021 |
13.25
|
50,100 | 13.32 | 13.53 | 13.19 | 0 | 0 | 0 |
01/07/2021 |
13.32
|
108,700 | 13.67 | 15.35 | 11.72 | 0 | 200 | -0.0 |
30/06/2021 |
13.67
|
267,630 | 11.93 | 13.67 | 13.67 | 300 | 0 | 0.0 |
29/06/2021 |
11.93
|
44,800 | 10.39 | 11.93 | 11.93 | 0 | 0 | 0 |
28/06/2021 |
10.39
|
40,508 | 9.28 | 10.39 | 10.32 | 0 | 0 | 0 |
25/06/2021 |
9.28
|
9,800 | 9.07 | 9.28 | 8.86 | 0 | 0 | 0 |
24/06/2021 |
9.07
|
2,400 | 9.07 | 9.21 | 8.86 | 0 | 0 | 0 |
23/06/2021 |
9.07
|
3,000 | 9.07 | 9.14 | 9.07 | 0 | 0 | 0 |
22/06/2021 |
9.07
|
13,423 | 9.28 | 9.28 | 8.72 | 0 | 0 | 0 |
21/06/2021 |
9.28
|
8,100 | 9.42 | 9.42 | 9.07 | 0 | 0 | 0 |
18/06/2021 |
9.42
|
6,700 | 9.77 | 9.77 | 9.00 | 0 | 0 | 0 |
17/06/2021 |
9.77
|
18,800 | 9.42 | 9.77 | 8.65 | 0 | 0 | 0 |
16/06/2021 |
9.42
|
4,723 | 9.70 | 9.77 | 9.42 | 0 | 0 | 0 |
15/06/2021 |
9.70
|
1,600 | 9.70 | 10.12 | 9.70 | 0 | 0 | 0 |
14/06/2021 |
9.70
|
16,800 | 10.05 | 10.05 | 9.42 | 0 | 0 | 0 |
11/06/2021 |
10.05
|
19,700 | 9.56 | 10.05 | 9.56 | 0 | 0 | 0 |
10/06/2021 |
9.56
|
8,200 | 10.46 | 11.37 | 9.56 | 200 | 0 | 0.0 |
09/06/2021 |
10.46
|
7,500 | 9.70 | 11.30 | 9.84 | 0 | 0 | 0 |
08/06/2021 |
9.70
|
21,131 | 10.19 | 10.19 | 9.70 | 0 | 0 | 0 |
07/06/2021 |
10.19
|
17,800 | 11.16 | 11.16 | 9.70 | 0 | 0 | 0 |
04/06/2021 |
11.16
|
16,100 | 11.58 | 12.07 | 10.46 | 0 | 0 | 0 |
03/06/2021 |
11.58
|
78,900 | 11.65 | 11.72 | 10.26 | 800 | 0 | 0.0 |
02/06/2021 |
11.65
|
71,493 | 10.46 | 12.00 | 11.37 | 100 | 0 | 0.0 |
01/06/2021 |
10.46
|
24,320 | 9.49 | 10.46 | 10.46 | 0 | 0 | 0 |
31/05/2021 |
9.49
|
77,904 | 8.30 | 9.49 | 8.37 | 0 | 0 | 0 |
28/05/2021 |
8.30
|
13,900 | 8.37 | 8.44 | 8.16 | 0 | 0 | 0 |
27/05/2021 |
8.37
|
15,200 | 8.37 | 8.51 | 7.74 | 0 | 0 | 0 |
26/05/2021 |
8.37
|
19,500 | 8.37 | 8.58 | 8.02 | 700 | 0 | 0.0 |
25/05/2021 |
8.37
|
20,900 | 8.58 | 8.58 | 8.37 | 0 | 0 | 0 |
24/05/2021 |
8.58
|
3,100 | 8.09 | 8.58 | 7.95 | 0 | 0 | 0 |
21/05/2021 |
8.09
|
2,600 | 8.02 | 8.09 | 7.67 | 0 | 0 | 0 |
20/05/2021 |
8.02
|
4,006 | 8.51 | 8.58 | 8.02 | 0 | 0 | 0 |
19/05/2021 |
8.51
|
14,700 | 8.65 | 8.65 | 8.23 | 0 | 1,900 | -0.0 |
18/05/2021 |
8.65
|
6,900 | 8.72 | 8.86 | 8.65 | 0 | 0 | 0 |
17/05/2021 |
8.72
|
6,400 | 9.00 | 9.00 | 8.72 | 0 | 0 | 0 |
14/05/2021 |
9.00
|
6,300 | 9.14 | 9.14 | 8.37 | 0 | 0 | 0 |
13/05/2021 |
9.14
|
6,500 | 9.00 | 9.21 | 9.00 | 0 | 0 | 0 |
12/05/2021 |
9.00
|
5,800 | 9.14 | 9.14 | 8.79 | 0 | 0 | 0 |
11/05/2021 |
9.14
|
8,500 | 9.14 | 9.14 | 8.37 | 0 | 0 | 0 |
10/05/2021 |
9.14
|
10,600 | 9.35 | 9.42 | 9.07 | 0 | 0 | 0 |
07/05/2021 |
9.35
|
10,100 | 9.42 | 10.12 | 9.35 | 0 | 0 | 0 |
06/05/2021 |
9.42
|
8,400 | 8.37 | 9.42 | 8.30 | 0 | 0 | 0 |
05/05/2021 |
8.37
|
11,900 | 7.88 | 8.86 | 8.16 | 0 | 0 | 0 |
04/05/2021 |
7.88
|
2,600 | 8.79 | 8.79 | 7.88 | 0 | 0 | 0 |
29/04/2021 |
8.79
|
800 | 9.07 | 9.77 | 8.79 | 0 | 0 | 0 |
28/04/2021 |
9.07
|
618 | 9.77 | 9.77 | 9.07 | 0 | 0 | 0 |
27/04/2021 |
9.77
|
2,700 | 9.91 | 9.91 | 9.07 | 0 | 0 | 0 |
26/04/2021 |
9.91
|
4,100 | 9.63 | 10.05 | 9.21 | 0 | 0 | 0 |
23/04/2021 |
9.63
|
6,100 | 9.70 | 9.70 | 9.07 | 0 | 0 | 0 |
22/04/2021 |
9.70
|
12,300 | 10.19 | 10.88 | 9.70 | 0 | 0 | 0 |
20/04/2021 |
10.19
|
4,900 | 10.95 | 10.95 | 9.63 | 0 | 0 | 0 |
19/04/2021 |
10.95
|
3,900 | 11.02 | 11.02 | 10.95 | 0 | 0 | 0 |
16/04/2021 |
11.02
|
4,000 | 11.02 | 11.09 | 10.81 | 0 | 0 | 0 |
15/04/2021 |
11.02
|
4,700 | 11.09 | 11.86 | 10.88 | 0 | 0 | 0 |
14/04/2021 |
11.09
|
21,610 | 11.37 | 11.51 | 10.67 | 0 | 0 | 0 |
13/04/2021 |
11.37
|
9,980 | 11.65 | 11.72 | 11.37 | 0 | 0 | 0 |
12/04/2021 |
11.65
|
18,700 | 11.79 | 11.79 | 11.65 | 0 | 15,300 | -0.3 |
09/04/2021 |
11.79
|
24,900 | 11.58 | 12.14 | 11.51 | 0 | 5,600 | -0.1 |
08/04/2021 |
11.58
|
35,080 | 12.42 | 12.84 | 11.58 | 0 | 0 | 0 |
07/04/2021 |
12.42
|
25,600 | 12.07 | 12.56 | 11.23 | 0 | 0 | 0 |
06/04/2021 |
12.07
|
20,800 | 12.42 | 12.42 | 11.51 | 0 | 0 | 0 |
05/04/2021 |
12.42
|
8,306 | 12.77 | 12.77 | 11.51 | 0 | 300 | -0.0 |
02/04/2021 |
12.77
|
36,600 | 13.12 | 13.12 | 11.93 | 0 | 0 | 0 |
01/04/2021 |
13.12
|
51,200 | 13.05 | 14.86 | 12.00 | 0 | 0 | 0 |
31/03/2021 |
13.05
|
68,600 | 11.51 | 13.05 | 11.58 | 0 | 0 | 0 |
30/03/2021 |
11.51
|
20,900 | 10.95 | 11.51 | 10.05 | 0 | 0 | 0 |
29/03/2021 |
10.95
|
77,700 | 11.37 | 11.37 | 9.70 | 0 | 0 | 0 |
26/03/2021 |
11.37
|
68,411 | 12.77 | 12.77 | 11.37 | 0 | 0 | 0 |
25/03/2021 |
12.77
|
37,340 | 14.37 | 14.37 | 12.21 | 12,600 | 0 | 0.2 |
24/03/2021 |
14.37
|
57,531 | 13.67 | 15.35 | 12.42 | 0 | 0 | 0 |
23/03/2021 |
13.67
|
124,021 | 12.07 | 13.81 | 12.07 | 15,300 | 0 | 0.3 |
22/03/2021 |
12.07
|
81,857 | 10.53 | 12.07 | 12.07 | 0 | 0 | 0 |
19/03/2021 |
10.53
|
35,530 | 9.21 | 10.53 | 10.53 | 0 | 0 | 0 |
18/03/2021 |
9.21
|
73,450 | 8.02 | 9.21 | 9.21 | 0 | 4,950 | -0.1 |
17/03/2021 |
8.02
|
15,709 | 7.26 | 8.02 | 8.02 | 0 | 0 | 0 |
16/03/2021 |
7.26
|
63,211 | 6.28 | 7.26 | 5.72 | 0 | 0 | 0 |
15/03/2021 |
6.28
|
12,100 | 6.21 | 6.42 | 6.28 | 0 | 0 | 0 |
12/03/2021 |
6.21
|
4,600 | 6.28 | 6.56 | 6.21 | 0 | 0 | 0 |
11/03/2021 |
6.28
|
8,300 | 6.91 | 6.91 | 6.28 | 0 | 0 | 0 |
10/03/2021 |
6.91
|
30,700 | 6.07 | 6.98 | 6.07 | 0 | 0 | 0 |
09/03/2021 |
6.07
|
14,800 | 6.35 | 6.49 | 6.07 | 0 | 0 | 0 |
08/03/2021 |
6.35
|
12,300 | 6.42 | 6.42 | 5.93 | 0 | 0 | 0 |
05/03/2021 |
6.42
|
7,309 | 6.00 | 6.42 | 6.07 | 0 | 0 | 0 |
04/03/2021 |
6.00
|
0 | 6.28 | 6.00 | 6.00 | 0 | 0 | 0 |
03/03/2021 |
6.28
|
5,800 | 6.42 | 6.49 | 5.93 | 0 | 0 | 0 |
02/03/2021 |
6.42
|
1,900 | 6.49 | 6.49 | 6.35 | 0 | 0 | 0 |
01/03/2021 |
6.49
|
5,000 | 6.63 | 6.63 | 5.86 | 0 | 0 | 0 |
26/02/2021 |
6.63
|
800 | 6.42 | 6.63 | 6.42 | 0 | 0 | 0 |
25/02/2021 |
6.42
|
6,700 | 5.86 | 6.63 | 5.93 | 0 | 0 | 0 |
24/02/2021 |
5.86
|
17,400 | 5.86 | 5.93 | 5.79 | 0 | 0 | 0 |
23/02/2021 |
5.86
|
3,900 | 5.79 | 5.86 | 5.79 | 0 | 0 | 0 |
22/02/2021 |
5.79
|
7,100 | 5.93 | 6.00 | 5.79 | 0 | 0 | 0 |
19/02/2021 |
5.93
|
800 | 6.35 | 6.42 | 5.93 | 0 | 0 | 0 |
18/02/2021 |
6.35
|
4,100 | 6.28 | 6.35 | 6.28 | 0 | 0 | 0 |
17/02/2021 |
6.28
|
700 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
09/02/2021 |
6.28
|
100 | 5.58 | 6.28 | 6.28 | 0 | 0 | 0 |
08/02/2021 |
5.58
|
2,400 | 5.58 | 5.79 | 5.58 | 0 | 0 | 0 |