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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
11.85
|
474,649 | 11.85 | 12.53 | 11.51 | 0 | 0 | 0 |
07/07/2021 |
11.85
|
724,317 | 11.00 | 11.85 | 11.00 | 5,000 | 400 | 0.1 |
06/07/2021 |
11.85
|
445,400 | 12.87 | 13.04 | 11.85 | 300 | 0 | 0.0 |
05/07/2021 |
12.87
|
679,613 | 13.04 | 14.14 | 12.27 | 0 | 2,700 | -0.0 |
02/07/2021 |
13.04
|
515,605 | 12.61 | 13.12 | 12.19 | 4,100 | 3,000 | 0.0 |
01/07/2021 |
12.19
|
1,005,864 | 12.78 | 12.78 | 11.85 | 3,000 | 1,500 | 0.0 |
30/06/2021 |
12.87
|
1,490,098 | 12.87 | 14.05 | 11.85 | 21,900 | 7,800 | 0.2 |
29/06/2021 |
12.87
|
1,152,807 | 12.02 | 12.87 | 12.02 | 0 | 2,500 | -0.0 |
28/06/2021 |
11.77
|
905,539 | 10.83 | 11.77 | 10.75 | 10,800 | 5,200 | 0.1 |
25/06/2021 |
10.75
|
879,036 | 9.90 | 10.83 | 9.90 | 10,300 | 21,430 | -0.1 |
24/06/2021 |
9.90
|
387,562 | 9.90 | 10.16 | 9.56 | 1,400 | 2,000 | -0.0 |
23/06/2021 |
9.90
|
732,119 | 9.56 | 10.33 | 9.31 | 2,000 | 0 | 0.0 |
22/06/2021 |
9.65
|
933,649 | 9.56 | 10.24 | 9.40 | 7,500 | 1,800 | 0.1 |
21/06/2021 |
9.31
|
918,859 | 8.46 | 9.31 | 8.46 | 0 | 0 | 0 |
18/06/2021 |
8.46
|
790,704 | 7.70 | 8.46 | 7.62 | 1,000 | 21,500 | -0.2 |
17/06/2021 |
7.70
|
437,740 | 7.62 | 7.96 | 7.53 | 52,300 | 1,300 | 0.5 |
16/06/2021 |
7.62
|
303,400 | 7.53 | 7.79 | 7.45 | 71,200 | 1,000 | 0.6 |
15/06/2021 |
7.62
|
356,643 | 7.70 | 7.70 | 7.53 | 87,100 | 0 | 0.8 |
14/06/2021 |
7.79
|
402,621 | 7.79 | 7.87 | 7.53 | 1,300 | 0 | 0.0 |
11/06/2021 |
7.62
|
480,220 | 7.62 | 7.70 | 7.36 | 23,100 | 2,000 | 0.2 |
10/06/2021 |
7.62
|
371,669 | 7.96 | 7.96 | 7.45 | 31,500 | 0 | 0.3 |
09/06/2021 |
7.96
|
487,400 | 8.30 | 8.55 | 7.45 | 1,600 | 5,600 | -0.0 |
08/06/2021 |
7.96
|
1,396,585 | 7.96 | 7.96 | 7.28 | 0 | 9,600 | -0.1 |
07/06/2021 |
7.28
|
1,177,947 | 6.94 | 7.28 | 6.60 | 0 | 6,700 | -0.1 |
04/06/2021 |
6.69
|
249,900 | 6.52 | 6.69 | 6.52 | 0 | 1,000 | -0.0 |
03/06/2021 |
6.52
|
180,725 | 6.35 | 6.60 | 6.35 | 5,000 | 1,000 | 0.0 |
02/06/2021 |
6.35
|
141,200 | 6.18 | 6.35 | 6.09 | 14,500 | 0 | 0.1 |
01/06/2021 |
6.18
|
91,644 | 6.69 | 6.69 | 6.09 | 2,500 | 0 | 0.0 |
31/05/2021 |
6.09
|
150,500 | 6.09 | 6.26 | 6.01 | 67,300 | 0 | 0.5 |
28/05/2021 |
6.09
|
124,300 | 5.84 | 6.09 | 5.76 | 47,100 | 0 | 0.3 |
27/05/2021 |
5.84
|
38,500 | 5.93 | 6.01 | 5.76 | 900 | 0 | 0.0 |
26/05/2021 |
5.84
|
31,700 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
25/05/2021 |
5.93
|
39,215 | 6.01 | 6.09 | 5.84 | 100 | 0 | 0.0 |
24/05/2021 |
6.01
|
60,100 | 5.93 | 6.01 | 5.84 | 0 | 600 | -0.0 |
21/05/2021 |
5.84
|
39,400 | 5.67 | 5.93 | 5.59 | 1,000 | 4,000 | -0.0 |
20/05/2021 |
5.67
|
89,010 | 5.93 | 5.93 | 5.50 | 3,000 | 1,000 | 0.0 |
19/05/2021 |
5.84
|
73,600 | 6.09 | 6.09 | 5.84 | 1,700 | 0 | 0.0 |
18/05/2021 |
6.09
|
49,100 | 6.18 | 6.18 | 5.93 | 1,000 | 700 | 0.0 |
17/05/2021 |
6.18
|
56,753 | 6.26 | 6.26 | 6.09 | 2,000 | 300 | 0.0 |
14/05/2021 |
6.26
|
115,009 | 6.35 | 6.43 | 6.18 | 0 | 0 | 0 |
13/05/2021 |
6.43
|
30,901 | 6.35 | 6.43 | 6.26 | 0 | 700 | -0.0 |
12/05/2021 |
6.35
|
68,000 | 6.35 | 6.35 | 6.18 | 0 | 0 | 0 |
11/05/2021 |
6.35
|
104,303 | 6.43 | 6.43 | 6.26 | 5,100 | 0 | 0.0 |
10/05/2021 |
6.43
|
135,600 | 6.35 | 6.52 | 6.35 | 30,100 | 900 | 0.2 |
07/05/2021 |
6.43
|
117,039 | 6.35 | 6.43 | 6.26 | 5,000 | 0 | 0.0 |
06/05/2021 |
6.35
|
166,600 | 6.43 | 6.43 | 6.26 | 3,000 | 0 | 0.0 |
05/05/2021 |
6.52
|
153,800 | 6.52 | 6.60 | 6.35 | 9,000 | 0 | 0.1 |
04/05/2021 |
6.52
|
122,850 | 6.60 | 6.60 | 6.35 | 500 | 0 | 0.0 |
29/04/2021 |
6.60
|
40,300 | 6.52 | 6.60 | 6.43 | 0 | 1,000 | -0.0 |
28/04/2021 |
6.52
|
60,600 | 6.43 | 6.60 | 6.35 | 10,000 | 3,000 | 0.1 |
27/04/2021 |
6.43
|
75,800 | 6.60 | 6.60 | 6.35 | 17,700 | 0 | 0.1 |
26/04/2021 |
6.60
|
68,100 | 6.60 | 6.60 | 6.52 | 14,900 | 10,000 | 0.0 |
23/04/2021 |
6.69
|
68,400 | 6.43 | 6.69 | 6.35 | 5,800 | 0 | 0.0 |
22/04/2021 |
6.43
|
92,088 | 6.69 | 6.77 | 6.43 | 20,000 | 0 | 0.2 |
20/04/2021 |
6.77
|
118,262 | 6.94 | 7.03 | 6.69 | 50,000 | 1,000 | 0.4 |
19/04/2021 |
6.86
|
122,300 | 6.60 | 6.94 | 6.52 | 6,000 | 1,500 | 0.0 |
16/04/2021 |
6.60
|
188,023 | 6.77 | 6.77 | 6.43 | 1,100 | 0 | 0.0 |
15/04/2021 |
6.77
|
225,917 | 6.94 | 7.11 | 6.77 | 2,500 | 0 | 0.0 |
14/04/2021 |
7.03
|
280,730 | 6.94 | 7.11 | 6.69 | 0 | 0 | 0 |
13/04/2021 |
7.03
|
319,517 | 7.28 | 7.36 | 6.86 | 500 | 0 | 0.0 |
12/04/2021 |
7.36
|
249,675 | 7.36 | 7.45 | 7.19 | 0 | 0 | 0 |
09/04/2021 |
7.36
|
585,646 | 7.19 | 7.62 | 7.19 | 0 | 5,000 | -0.0 |
08/04/2021 |
7.11
|
620,627 | 6.52 | 7.19 | 6.52 | 0 | 5,500 | -0.0 |
07/04/2021 |
6.60
|
79,547 | 6.69 | 6.69 | 6.52 | 0 | 1,200 | -0.0 |
06/04/2021 |
6.60
|
103,884 | 6.52 | 6.60 | 6.43 | 0 | 5,000 | -0.0 |
05/04/2021 |
6.52
|
277,405 | 6.43 | 6.60 | 6.26 | 0 | 0 | 0 |
02/04/2021 |
6.35
|
73,910 | 6.35 | 6.43 | 6.26 | 0 | 0 | 0 |
01/04/2021 |
6.35
|
72,626 | 6.35 | 6.35 | 6.18 | 900 | 0 | 0.0 |
31/03/2021 |
6.35
|
109,900 | 6.35 | 6.43 | 6.26 | 5,600 | 0 | 0.0 |
30/03/2021 |
6.35
|
119,036 | 6.18 | 6.77 | 6.09 | 0 | 2,000 | -0.0 |
29/03/2021 |
6.18
|
36,320 | 6.09 | 6.18 | 6.01 | 0 | 0 | 0 |
26/03/2021 |
6.09
|
53,446 | 6.09 | 6.26 | 5.84 | 200 | 0 | 0.0 |
25/03/2021 |
6.18
|
69,500 | 6.26 | 6.26 | 6.09 | 100 | 0 | 0.0 |
24/03/2021 |
6.18
|
76,004 | 6.26 | 6.26 | 6.18 | 1,200 | 0 | 0.0 |
23/03/2021 |
6.26
|
61,021 | 6.26 | 6.35 | 6.18 | 200 | 0 | 0.0 |
22/03/2021 |
6.26
|
62,718 | 6.26 | 6.35 | 6.18 | 900 | 0 | 0.0 |
19/03/2021 |
6.26
|
67,147 | 6.35 | 6.35 | 6.18 | 2,000 | 0 | 0.0 |
18/03/2021 |
6.35
|
146,113 | 6.35 | 6.35 | 6.26 | 700 | 0 | 0.0 |
17/03/2021 |
6.35
|
168,114 | 6.26 | 6.43 | 6.26 | 0 | 0 | 0 |
16/03/2021 |
6.35
|
119,021 | 6.35 | 6.35 | 6.18 | 0 | 400 | -0.0 |
15/03/2021 |
6.35
|
44,204 | 6.35 | 6.52 | 6.26 | 0 | 0 | 0 |
12/03/2021 |
6.35
|
69,509 | 6.43 | 6.52 | 6.26 | 0 | 0 | 0 |
11/03/2021 |
6.43
|
93,300 | 6.43 | 6.52 | 6.35 | 0 | 0 | 0 |
10/03/2021 |
6.43
|
79,800 | 6.60 | 6.60 | 6.35 | 0 | 100 | -0.0 |
09/03/2021 |
6.60
|
159,525 | 6.69 | 6.69 | 6.35 | 0 | 400 | -0.0 |
08/03/2021 |
6.69
|
296,093 | 6.18 | 6.77 | 6.18 | 0 | 400 | -0.0 |
05/03/2021 |
6.18
|
91,812 | 5.67 | 6.18 | 5.67 | 0 | 0 | 0 |
04/03/2021 |
5.76
|
49,728 | 5.84 | 5.84 | 5.67 | 0 | 0 | 0 |
03/03/2021 |
5.76
|
157,744 | 5.67 | 5.84 | 5.67 | 0 | 0 | 0 |
02/03/2021 |
5.67
|
89,600 | 5.67 | 5.76 | 5.67 | 0 | 0 | 0 |
01/03/2021 |
5.67
|
89,110 | 5.67 | 5.76 | 5.67 | 0 | 0 | 0 |
26/02/2021 |
5.67
|
18,700 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
25/02/2021 |
5.67
|
229,600 | 5.50 | 5.76 | 5.50 | 0 | 0 | 0 |
24/02/2021 |
5.50
|
142,300 | 5.59 | 5.59 | 5.42 | 0 | 0 | 0 |
23/02/2021 |
5.59
|
188,308 | 5.50 | 5.59 | 5.42 | 0 | 0 | 0 |
22/02/2021 |
5.50
|
151,457 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
19/02/2021 |
5.50
|
95,751 | 5.50 | 5.59 | 5.42 | 0 | 0 | 0 |
18/02/2021 |
5.59
|
206,444 | 5.76 | 5.76 | 5.50 | 0 | 0 | 0 |
17/02/2021 |
5.67
|
236,500 | 5.50 | 5.76 | 5.50 | 0 | 100 | -0.0 |
09/02/2021 |
5.50
|
255,857 | 5.33 | 5.50 | 5.33 | 0 | 0 | 0 |