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) |
0.20 | 1.57% | 5,600 | 0 | 0 |
12.70
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-21) |
-0.20 | -1.53% | 39,200 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-25) |
0 | 0% | 124,200 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-30) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-05) |
0.57 | 4.61% | 2,547,885 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-16) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
06/07/2021 |
10.38
|
100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
05/07/2021 |
10.38
|
2,310 | 10.38 | 10.38 | 10.38 | 0 | 2,300 | -0.0 |
02/07/2021 |
10.38
|
2,300 | 10.45 | 10.45 | 10.30 | 0 | 0 | 0 |
01/07/2021 |
10.45
|
1,100 | 10.23 | 10.45 | 10.23 | 0 | 1,100 | -0.0 |
30/06/2021 |
10.23
|
600 | 10.23 | 10.23 | 10.08 | 0 | 0 | 0 |
29/06/2021 |
10.23
|
8,200 | 10.23 | 10.23 | 10.23 | 0 | 8,200 | -0.1 |
28/06/2021 |
10.23
|
8,200 | 10.38 | 10.38 | 9.93 | 0 | 0 | 0 |
25/06/2021 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
24/06/2021 |
10.38
|
6,200 | 10.45 | 10.45 | 10.30 | 0 | 2,100 | -0.0 |
23/06/2021 |
10.45
|
7,902 | 10.30 | 10.45 | 10.30 | 0 | 5,900 | -0.1 |
22/06/2021 |
10.30
|
9,600 | 10.45 | 10.82 | 10.30 | 0 | 4,300 | -0.1 |
21/06/2021 |
10.45
|
3,900 | 10.30 | 10.45 | 10.30 | 0 | 2,000 | -0.0 |
18/06/2021 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
17/06/2021 |
10.30
|
3,400 | 10.38 | 10.38 | 10.15 | 0 | 1,700 | -0.0 |
16/06/2021 |
10.38
|
1,300 | 10.15 | 10.38 | 10.00 | 0 | 100 | -0.0 |
15/06/2021 |
10.15
|
10,300 | 10.52 | 10.52 | 10.00 | 0 | 0 | 0 |
14/06/2021 |
10.52
|
14,000 | 10.52 | 10.52 | 10.30 | 0 | 8,800 | -0.1 |
11/06/2021 |
10.52
|
7,000 | 10.67 | 10.67 | 9.85 | 0 | 0 | 0 |
10/06/2021 |
10.67
|
1,510 | 10.90 | 10.90 | 10.00 | 0 | 0 | 0 |
09/06/2021 |
10.90
|
200 | 11.05 | 11.05 | 10.90 | 0 | 0 | 0 |
08/06/2021 |
11.05
|
216,600 | 10.08 | 11.05 | 10.08 | 0 | 0 | 0 |
07/06/2021 |
10.08
|
12,200 | 10.00 | 10.08 | 9.78 | 0 | 2,000 | -0.0 |
04/06/2021 |
10.00
|
9,200 | 9.93 | 10.00 | 9.93 | 0 | 8,700 | -0.1 |
03/06/2021 |
9.93
|
6,400 | 9.70 | 10.00 | 9.93 | 0 | 800 | -0.0 |
02/06/2021 |
9.70
|
18,500 | 9.70 | 10.00 | 9.70 | 8,000 | 16,600 | -0.1 |
01/06/2021 |
9.70
|
17,100 | 9.70 | 9.70 | 9.55 | 0 | 4,100 | -0.1 |
31/05/2021 |
9.70
|
4,600 | 9.78 | 9.78 | 9.63 | 0 | 3,000 | -0.0 |
28/05/2021 |
9.78
|
1,900 | 9.70 | 9.78 | 9.70 | 0 | 1,000 | -0.0 |
27/05/2021 |
9.70
|
50,900 | 9.78 | 9.78 | 9.70 | 0 | 9,000 | -0.1 |
26/05/2021 |
9.78
|
25,500 | 9.85 | 9.85 | 9.63 | 0 | 8,900 | -0.1 |
25/05/2021 |
9.85
|
17,700 | 9.63 | 9.85 | 9.70 | 0 | 7,600 | -0.1 |
24/05/2021 |
9.63
|
9,700 | 9.63 | 9.85 | 9.63 | 0 | 2,100 | -0.0 |
21/05/2021 |
9.63
|
8,500 | 9.41 | 9.63 | 9.48 | 0 | 8,400 | -0.1 |
20/05/2021 |
9.41
|
17,100 | 9.48 | 9.48 | 9.33 | 0 | 8,700 | -0.1 |
19/05/2021 |
9.48
|
5,600 | 9.70 | 9.70 | 9.33 | 0 | 0 | 0 |
18/05/2021 |
9.70
|
4,500 | 9.48 | 9.70 | 9.63 | 0 | 2,900 | -0.0 |
17/05/2021 |
9.48
|
5,100 | 9.85 | 9.85 | 8.88 | 0 | 0 | 0 |
14/05/2021 |
9.85
|
2,000 | 9.78 | 10.00 | 9.85 | 0 | 0 | 0 |
13/05/2021 |
9.78
|
300 | 9.78 | 10.75 | 9.78 | 100 | 0 | 0.0 |
12/05/2021 |
9.78
|
1,100 | 9.85 | 9.85 | 9.78 | 0 | 0 | 0 |
11/05/2021 |
9.85
|
1,700 | 9.93 | 10.82 | 9.85 | 100 | 0 | 0.0 |
10/05/2021 |
9.93
|
200 | 9.93 | 9.93 | 9.93 | 0 | 200 | -0.0 |
07/05/2021 |
9.93
|
2,600 | 10.08 | 10.08 | 9.85 | 0 | 100 | -0.0 |
06/05/2021 |
10.08
|
7,000 | 9.78 | 10.08 | 9.78 | 0 | 0 | 0 |
05/05/2021 |
9.78
|
200 | 9.93 | 9.93 | 9.78 | 0 | 100 | -0.0 |
04/05/2021 |
9.93
|
7,500 | 9.93 | 9.93 | 9.85 | 0 | 5,400 | -0.1 |
29/04/2021 |
9.93
|
700 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
28/04/2021 |
9.93
|
2,100 | 9.93 | 9.93 | 9.93 | 0 | 2,100 | -0.0 |
27/04/2021 |
9.93
|
2,100 | 9.93 | 9.93 | 9.78 | 0 | 0 | 0 |
26/04/2021 |
9.93
|
1,110 | 10.00 | 10.00 | 9.93 | 0 | 0 | 0 |
23/04/2021 |
10.00
|
600 | 10.08 | 10.15 | 10.00 | 0 | 0 | 0 |
22/04/2021 |
10.08
|
4,500 | 10.08 | 10.15 | 10.08 | 0 | 800 | -0.0 |
20/04/2021 |
10.08
|
800 | 10.30 | 10.30 | 10.08 | 0 | 0 | 0 |
19/04/2021 |
10.30
|
12,200 | 10.08 | 10.30 | 10.08 | 0 | 9,700 | -0.1 |
16/04/2021 |
10.08
|
28,400 | 10.23 | 10.30 | 10.08 | 0 | 8,500 | -0.1 |
15/04/2021 |
10.23
|
100 | 10.15 | 10.23 | 10.23 | 0 | 100 | -0.0 |
14/04/2021 |
10.15
|
1,300 | 10.15 | 10.23 | 10.15 | 0 | 1,100 | -0.0 |
13/04/2021 |
10.15
|
17,100 | 10.15 | 10.30 | 10.15 | 0 | 5,100 | -0.1 |
12/04/2021 |
10.15
|
3,100 | 10.45 | 10.45 | 10.15 | 0 | 0 | 0 |
09/04/2021 |
10.45
|
13,600 | 10.23 | 10.45 | 10.15 | 5,000 | 3,600 | 0.0 |
08/04/2021 |
10.23
|
9,400 | 10.67 | 10.67 | 10.23 | 5,000 | 0 | 0.1 |
07/04/2021 |
10.67
|
27,600 | 10.30 | 10.67 | 10.30 | 0 | 12,600 | -0.2 |
06/04/2021 |
10.30
|
12,100 | 10.45 | 10.45 | 10.15 | 2,900 | 7,100 | -0.1 |
05/04/2021 |
10.45
|
9,100 | 10.08 | 10.45 | 10.30 | 0 | 3,600 | -0.1 |
02/04/2021 |
10.08
|
3,900 | 10.08 | 10.08 | 10.08 | 0 | 3,900 | -0.1 |
01/04/2021 |
10.08
|
3,900 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
31/03/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
30/03/2021 |
10.08
|
3,300 | 9.85 | 10.08 | 9.85 | 0 | 3,300 | -0.0 |
29/03/2021 |
9.85
|
2,100 | 10.08 | 10.08 | 9.85 | 0 | 100 | -0.0 |
26/03/2021 |
10.08
|
2,300 | 10.45 | 10.45 | 9.78 | 0 | 0 | 0 |
25/03/2021 |
10.45
|
2,400 | 10.23 | 10.45 | 10.45 | 0 | 2,400 | -0.0 |
24/03/2021 |
10.23
|
3,800 | 11.20 | 11.20 | 10.08 | 0 | 0 | 0 |
23/03/2021 |
11.20
|
7,300 | 10.45 | 11.20 | 10.45 | 0 | 7,100 | -0.1 |
22/03/2021 |
10.45
|
6,300 | 10.90 | 10.90 | 10.38 | 0 | 0 | 0 |
19/03/2021 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
18/03/2021 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
17/03/2021 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
16/03/2021 |
10.90
|
100 | 9.93 | 10.90 | 10.90 | 100 | 0 | 0.0 |
15/03/2021 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
12/03/2021 |
9.93
|
700 | 10.15 | 10.15 | 9.93 | 0 | 0 | 0 |
11/03/2021 |
10.15
|
13,000 | 9.78 | 10.15 | 9.78 | 2,600 | 1,700 | 0.0 |
10/03/2021 |
9.78
|
5,000 | 9.78 | 10.15 | 9.78 | 0 | 3,900 | -0.1 |
09/03/2021 |
9.78
|
3,600 | 9.85 | 9.85 | 9.70 | 0 | 0 | 0 |
08/03/2021 |
9.85
|
12,000 | 9.70 | 9.85 | 9.78 | 0 | 3,200 | -0.0 |
05/03/2021 |
9.70
|
1,400 | 9.85 | 9.85 | 9.70 | 0 | 1,200 | -0.0 |
04/03/2021 |
9.85
|
1,700 | 9.55 | 9.85 | 9.70 | 0 | 200 | -0.0 |
03/03/2021 |
9.55
|
200 | 9.85 | 9.85 | 9.55 | 0 | 0 | 0 |
02/03/2021 |
9.85
|
1,200 | 9.55 | 10.38 | 9.55 | 100 | 0 | 0.0 |
01/03/2021 |
9.55
|
5,600 | 9.26 | 9.70 | 9.26 | 0 | 3,600 | -0.0 |
26/02/2021 |
9.26
|
5,000 | 9.33 | 9.33 | 9.26 | 0 | 2,100 | -0.0 |
25/02/2021 |
9.33
|
13,100 | 9.33 | 9.33 | 9.33 | 0 | 5,000 | -0.1 |
24/02/2021 |
9.33
|
4,200 | 9.48 | 9.48 | 9.33 | 0 | 2,200 | -0.0 |
23/02/2021 |
9.48
|
2,200 | 9.63 | 9.63 | 9.33 | 0 | 2,200 | -0.0 |
22/02/2021 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 100 | -0.0 |
19/02/2021 |
9.63
|
1,000 | 9.70 | 9.70 | 9.63 | 0 | 0 | 0 |
18/02/2021 |
9.70
|
2,000 | 9.55 | 9.70 | 9.70 | 0 | 1,000 | -0.0 |
17/02/2021 |
9.55
|
100 | 9.26 | 9.55 | 9.55 | 0 | 0 | 0 |
09/02/2021 |
9.26
|
400 | 10.15 | 10.15 | 9.18 | 0 | 0 | 0 |
08/02/2021 |
10.15
|
100 | 9.33 | 10.15 | 10.15 | 100 | 0 | 0.0 |