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) |
-1.20 | -7.64% | 89,800 | 0 | 0 |
13.80
15.70
14.50
|
2 tháng
(2024-07-22) |
-3.10 | -17.61% | 585,200 | 0 | 0 |
13.80
17.60
14.50
|
3 tháng
(2024-06-21) |
-0.90 | -5.84% | 999,600 | 0 | 0 |
12.50
17.60
14.50
|
6 tháng
(2024-03-25) |
2.69 | 22.80% | 1,490,500 | 0 | 0 |
11.62
17.60
14.50
|
12 tháng
(2023-09-25) |
1.73 | 13.57% | 2,639,800 | 0 | 0 |
11.04
17.60
14.50
|
24 tháng
(2022-09-30) |
-7.24 | -33.31% | 4,297,667 | 1,500 | 0.0 |
11.04
38.57
14.50
|
36 tháng
(2021-10-05) |
-1.57 | -9.77% | 8,469,493 | 1,000 | 0.1 |
11.04
39.70
14.50
|
60 tháng
(2019-10-16) |
5.27 | 57.16% | 12,871,686 | 6,000 | 0.2 |
6.90
39.70
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/06/2021 |
9.36
|
10,900 | 9.36 | 9.36 | 8.98 | 0 | 0 | 0 |
09/06/2021 |
9.36
|
12,600 | 9.36 | 9.45 | 8.51 | 0 | 0 | 0 |
08/06/2021 |
9.36
|
25,700 | 9.93 | 9.93 | 9.26 | 0 | 0 | 0 |
07/06/2021 |
9.93
|
29,300 | 10.59 | 10.59 | 9.45 | 0 | 0 | 0 |
04/06/2021 |
10.59
|
53,500 | 10.78 | 11.72 | 9.45 | 0 | 0 | 0 |
03/06/2021 |
10.78
|
107,427 | 10.40 | 11.34 | 10.21 | 0 | 0 | 0 |
02/06/2021 |
10.40
|
104,600 | 9.26 | 10.40 | 9.26 | 0 | 0 | 0 |
01/06/2021 |
9.26
|
40,500 | 9.08 | 9.26 | 8.98 | 0 | 0 | 0 |
31/05/2021 |
9.08
|
39,318 | 8.98 | 9.08 | 8.60 | 0 | 0 | 0 |
28/05/2021 |
8.98
|
39,100 | 9.08 | 9.08 | 8.51 | 0 | 0 | 0 |
27/05/2021 |
9.08
|
27,300 | 8.79 | 9.26 | 8.79 | 0 | 0 | 0 |
26/05/2021 |
8.79
|
13,300 | 8.60 | 8.79 | 8.51 | 0 | 0 | 0 |
25/05/2021 |
8.60
|
55,600 | 9.36 | 9.36 | 8.51 | 0 | 0 | 0 |
24/05/2021 |
9.36
|
14,400 | 9.17 | 9.36 | 9.17 | 0 | 0 | 0 |
21/05/2021 |
9.17
|
55,500 | 8.41 | 9.26 | 8.60 | 0 | 0 | 0 |
20/05/2021 |
8.41
|
99,509 | 8.04 | 9.17 | 8.13 | 0 | 0 | 0 |
19/05/2021 |
8.04
|
2,900 | 7.94 | 8.13 | 8.04 | 0 | 0 | 0 |
18/05/2021 |
7.94
|
2,700 | 8.04 | 8.22 | 7.94 | 0 | 0 | 0 |
17/05/2021 |
8.04
|
9,100 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 |
14/05/2021 |
8.04
|
6,700 | 8.13 | 8.32 | 8.04 | 0 | 0 | 0 |
13/05/2021 |
8.13
|
2,600 | 8.22 | 8.41 | 8.04 | 0 | 0 | 0 |
12/05/2021 |
8.22
|
700 | 8.32 | 8.32 | 7.94 | 0 | 0 | 0 |
11/05/2021 |
8.32
|
3,900 | 8.32 | 8.32 | 7.56 | 0 | 0 | 0 |
10/05/2021 |
8.32
|
700 | 8.60 | 8.60 | 8.04 | 0 | 0 | 0 |
07/05/2021 |
8.60
|
3,500 | 8.70 | 8.79 | 7.56 | 0 | 0 | 0 |
06/05/2021 |
8.70
|
14,718 | 8.41 | 8.70 | 8.32 | 0 | 0 | 0 |
05/05/2021 |
8.41
|
16,009 | 8.13 | 8.41 | 7.09 | 0 | 0 | 0 |
04/05/2021 |
8.13
|
600 | 8.32 | 8.32 | 8.13 | 0 | 0 | 0 |
29/04/2021 |
8.32
|
411 | 8.22 | 8.51 | 8.32 | 0 | 0 | 0 |
28/04/2021 |
8.22
|
6,800 | 8.51 | 8.51 | 8.22 | 0 | 0 | 0 |
27/04/2021 |
8.51
|
1,200 | 8.70 | 8.89 | 8.51 | 0 | 0 | 0 |
26/04/2021 |
8.70
|
11,100 | 8.41 | 8.98 | 8.13 | 0 | 0 | 0 |
23/04/2021 |
8.41
|
10,100 | 8.60 | 8.60 | 8.13 | 0 | 0 | 0 |
22/04/2021 |
8.60
|
1,600 | 8.51 | 8.60 | 8.32 | 0 | 0 | 0 |
20/04/2021 |
8.51
|
4,500 | 8.41 | 8.60 | 8.13 | 0 | 0 | 0 |
19/04/2021 |
8.41
|
12,938 | 8.51 | 8.51 | 8.04 | 0 | 0 | 0 |
16/04/2021 |
8.51
|
7,365 | 8.89 | 8.98 | 8.51 | 0 | 0 | 0 |
15/04/2021 |
8.89
|
21,000 | 8.98 | 8.98 | 8.79 | 0 | 0 | 0 |
14/04/2021 |
8.98
|
3,700 | 8.70 | 8.98 | 8.89 | 0 | 0 | 0 |
13/04/2021 |
8.70
|
7,600 | 9.08 | 9.08 | 8.70 | 0 | 0 | 0 |
12/04/2021 |
9.08
|
18,700 | 8.98 | 9.08 | 8.79 | 0 | 0 | 0 |
09/04/2021 |
8.98
|
10,200 | 8.98 | 9.17 | 8.98 | 0 | 0 | 0 |
08/04/2021 |
8.98
|
6,600 | 8.79 | 9.26 | 8.89 | 0 | 0 | 0 |
07/04/2021 |
8.79
|
9,500 | 9.17 | 9.17 | 8.79 | 0 | 0 | 0 |
06/04/2021 |
9.17
|
500 | 9.64 | 9.64 | 8.70 | 0 | 0 | 0 |
05/04/2021 |
9.64
|
15,800 | 9.08 | 9.64 | 8.51 | 0 | 0 | 0 |
02/04/2021 |
9.08
|
5,345 | 9.55 | 9.55 | 9.08 | 0 | 0 | 0 |
01/04/2021 |
9.55
|
49,800 | 8.70 | 9.83 | 8.89 | 0 | 0 | 0 |
31/03/2021 |
8.70
|
14,800 | 8.89 | 8.89 | 8.51 | 0 | 0 | 0 |
30/03/2021 |
8.89
|
9,400 | 8.79 | 9.26 | 8.51 | 0 | 0 | 0 |
29/03/2021 |
8.79
|
5,400 | 9.36 | 9.36 | 8.51 | 0 | 0 | 0 |
26/03/2021 |
9.36
|
0 | 9.26 | 9.36 | 9.36 | 0 | 0 | 0 |
25/03/2021 |
9.26
|
6,800 | 9.55 | 9.55 | 9.08 | 0 | 0 | 0 |
24/03/2021 |
9.55
|
27,898 | 10.12 | 10.12 | 9.45 | 0 | 0 | 0 |
23/03/2021 |
10.12
|
42,497 | 10.78 | 10.78 | 9.45 | 0 | 0 | 0 |
22/03/2021 |
10.78
|
27,100 | 10.02 | 10.78 | 10.02 | 0 | 0 | 0 |
19/03/2021 |
10.02
|
46,900 | 9.83 | 10.78 | 9.45 | 0 | 10,000 | -0.1 |
18/03/2021 |
9.83
|
168,400 | 8.51 | 9.83 | 8.13 | 0 | 0 | 0 |
17/03/2021 |
8.51
|
18,500 | 8.70 | 8.98 | 8.51 | 0 | 0 | 0 |
16/03/2021 |
8.70
|
17,000 | 9.17 | 9.17 | 8.51 | 0 | 0 | 0 |
15/03/2021 |
9.17
|
65,900 | 8.04 | 9.17 | 8.04 | 0 | 0 | 0 |
12/03/2021 |
8.04
|
66,900 | 8.41 | 8.51 | 8.04 | 0 | 0 | 0 |
11/03/2021 |
8.41
|
33,700 | 7.94 | 8.51 | 7.94 | 0 | 0 | 0 |
10/03/2021 |
7.94
|
11,600 | 7.85 | 8.32 | 7.85 | 0 | 0 | 0 |
09/03/2021 |
7.85
|
11,200 | 7.47 | 8.04 | 7.75 | 0 | 0 | 0 |
08/03/2021 |
7.47
|
900 | 7.56 | 8.51 | 7.47 | 0 | 0 | 0 |
05/03/2021 |
7.56
|
4,400 | 7.56 | 7.85 | 7.56 | 0 | 0 | 0 |
04/03/2021 |
7.56
|
24,500 | 7.66 | 7.66 | 7.37 | 0 | 0 | 0 |
03/03/2021 |
7.66
|
16,600 | 7.56 | 7.66 | 7.47 | 0 | 0 | 0 |
02/03/2021 |
7.56
|
6,100 | 7.47 | 8.51 | 7.56 | 0 | 0 | 0 |
01/03/2021 |
7.47
|
1,700 | 7.75 | 7.75 | 7.47 | 0 | 0 | 0 |
26/02/2021 |
7.75
|
100 | 7.56 | 7.75 | 7.75 | 0 | 0 | 0 |
25/02/2021 |
7.56
|
500 | 7.94 | 7.94 | 7.18 | 0 | 0 | 0 |
24/02/2021 |
7.94
|
1,200 | 7.47 | 7.94 | 7.47 | 0 | 0 | 0 |
23/02/2021 |
7.47
|
900 | 7.28 | 7.47 | 7.28 | 0 | 0 | 0 |
22/02/2021 |
7.28
|
7,900 | 7.47 | 8.60 | 7.28 | 0 | 0 | 0 |
19/02/2021 |
7.47
|
900 | 7.47 | 8.60 | 7.47 | 0 | 0 | 0 |
18/02/2021 |
7.47
|
14,600 | 7.47 | 8.70 | 7.47 | 0 | 0 | 0 |
17/02/2021 |
7.47
|
7,500 | 8.04 | 8.13 | 7.47 | 0 | 0 | 0 |
09/02/2021 |
8.04
|
300 | 8.04 | 9.17 | 8.04 | 0 | 0 | 0 |
08/02/2021 |
8.04
|
600 | 7.94 | 9.83 | 8.04 | 0 | 0 | 0 |
05/02/2021 |
7.94
|
12,800 | 7.94 | 9.45 | 7.94 | 0 | 0 | 0 |
04/02/2021 |
7.94
|
300 | 8.98 | 8.98 | 7.94 | 0 | 0 | 0 |
03/02/2021 |
8.98
|
100 | 8.04 | 8.98 | 8.98 | 0 | 0 | 0 |
02/02/2021 |
8.04
|
400 | 8.51 | 8.51 | 7.37 | 0 | 0 | 0 |
01/02/2021 |
8.51
|
1,100 | 8.51 | 9.45 | 8.51 | 0 | 0 | 0 |
29/01/2021 |
8.51
|
100 | 7.09 | 8.51 | 8.51 | 0 | 0 | 0 |
28/01/2021 |
7.09
|
5,400 | 7.56 | 8.51 | 7.09 | 0 | 0 | 0 |
27/01/2021 |
7.56
|
2,800 | 7.94 | 8.22 | 7.56 | 0 | 0 | 0 |
26/01/2021 |
7.94
|
23,200 | 7.94 | 9.08 | 7.94 | 0 | 0 | 0 |
25/01/2021 |
7.94
|
2,400 | 7.09 | 8.22 | 7.85 | 0 | 0 | 0 |
22/01/2021 |
7.09
|
4,500 | 6.90 | 7.18 | 7.09 | 0 | 0 | 0 |
21/01/2021 |
6.90
|
14,800 | 7.94 | 9.08 | 6.90 | 0 | 0 | 0 |
20/01/2021 |
7.94
|
27,400 | 8.04 | 8.04 | 7.94 | 0 | 0 | 0 |
19/01/2021 |
8.04
|
800 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 |
18/01/2021 |
8.13
|
4,700 | 8.22 | 8.22 | 8.04 | 0 | 0 | 0 |
15/01/2021 |
8.22
|
1,500 | 8.22 | 8.22 | 8.13 | 0 | 0 | 0 |
14/01/2021 |
8.22
|
1,600 | 8.32 | 8.32 | 8.13 | 0 | 0 | 0 |
13/01/2021 |
8.32
|
100 | 8.04 | 8.32 | 8.32 | 0 | 0 | 0 |
12/01/2021 |
8.04
|
400 | 8.41 | 8.41 | 8.04 | 0 | 0 | 0 |