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) |
-0.66 | -7.19% | 1,084,900 | -1,441 | -0.0 |
8.50
9.18
8.52
|
2 tháng
(2024-07-22) |
-0.87 | -9.27% | 4,524,200 | -9,041 | -0.1 |
8.50
9.52
8.52
|
3 tháng
(2024-06-24) |
-1.17 | -12.07% | 12,899,300 | 4,059 | 0.0 |
8.50
10.40
8.52
|
6 tháng
(2024-03-25) |
0.10 | 1.19% | 18,530,900 | 18,837 | 0.2 |
8.28
10.40
8.52
|
12 tháng
(2023-09-26) |
-1.43 | -14.37% | 25,526,800 | 11,537 | 0.1 |
8.28
10.90
8.52
|
24 tháng
(2022-10-03) |
-0.12 | -1.38% | 74,925,900 | 3,379,837 | 34.6 |
5.62
10.90
8.52
|
36 tháng
(2021-10-06) |
-3.37 | -28.35% | 173,861,000 | 3,352,538 | 34.1 |
5.62
15.86
8.52
|
60 tháng
(2019-10-17) |
3.67 | 75.57% | 218,462,500 | 3,178,328 | 33.6 |
2.26
15.86
8.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
11.17
|
225,200 | 11.21 | 11.21 | 11.13 | 0 | 0 | 0 |
07/07/2021 |
11.21
|
153,400 | 11.25 | 11.29 | 11.05 | 0 | 0 | 0 |
06/07/2021 |
11.25
|
152,200 | 11.25 | 11.29 | 11.25 | 0 | 0 | 0 |
05/07/2021 |
11.25
|
166,200 | 11.29 | 11.33 | 11.21 | 0 | 0 | 0 |
02/07/2021 |
11.29
|
165,700 | 11.41 | 11.41 | 11.29 | 0 | 0 | 0 |
01/07/2021 |
11.41
|
184,700 | 11.21 | 11.41 | 11.29 | 0 | 0 | 0 |
30/06/2021 |
11.21
|
144,800 | 11.76 | 11.76 | 11.21 | 0 | 0 | 0 |
29/06/2021 |
11.76
|
191,200 | 12.31 | 12.31 | 11.52 | 0 | 600 | -0.0 |
28/06/2021 |
12.31
|
198,800 | 12.46 | 12.46 | 11.76 | 0 | 600 | -0.0 |
25/06/2021 |
12.46
|
186,000 | 12.70 | 12.70 | 12.39 | 0 | 0 | 0 |
24/06/2021 |
12.70
|
51,800 | 12.82 | 12.82 | 12.46 | 0 | 0 | 0 |
23/06/2021 |
12.82
|
54,600 | 12.82 | 12.82 | 12.46 | 0 | 0 | 0 |
22/06/2021 |
12.82
|
37,200 | 12.86 | 12.86 | 12.82 | 0 | 0 | 0 |
21/06/2021 |
12.86
|
93,600 | 12.70 | 12.94 | 12.62 | 0 | 0 | 0 |
18/06/2021 |
12.70
|
42,100 | 12.94 | 12.94 | 12.15 | 0 | 0 | 0 |
17/06/2021 |
12.94
|
25,900 | 13.25 | 13.25 | 12.54 | 0 | 0 | 0 |
16/06/2021 |
13.25
|
28,300 | 13.25 | 13.33 | 12.54 | 0 | 0 | 0 |
15/06/2021 |
13.25
|
24,100 | 13.64 | 13.64 | 13.17 | 0 | 0 | 0 |
14/06/2021 |
13.64
|
81,000 | 13.64 | 13.72 | 13.33 | 0 | 0 | 0 |
11/06/2021 |
13.64
|
155,800 | 12.78 | 13.64 | 12.62 | 0 | 0 | 0 |
10/06/2021 |
12.78
|
103,500 | 13.33 | 13.33 | 12.46 | 700 | 0 | 0.0 |
09/06/2021 |
13.33
|
47,000 | 12.86 | 13.72 | 12.94 | 600 | 100 | 0.0 |
08/06/2021 |
12.86
|
110,900 | 12.31 | 12.94 | 12.54 | 0 | 0 | 0 |
07/06/2021 |
12.31
|
92,900 | 11.60 | 12.31 | 11.68 | 0 | 0 | 0 |
04/06/2021 |
11.60
|
59,800 | 11.21 | 11.76 | 11.29 | 0 | 0 | 0 |
03/06/2021 |
11.21
|
36,600 | 11.05 | 11.21 | 11.05 | 0 | 0 | 0 |
02/06/2021 |
11.05
|
25,400 | 11.05 | 11.13 | 10.98 | 0 | 0 | 0 |
01/06/2021 |
11.05
|
15,700 | 11.21 | 11.21 | 10.98 | 0 | 0 | 0 |
31/05/2021 |
11.21
|
28,500 | 11.01 | 11.21 | 11.01 | 0 | 0 | 0 |
28/05/2021 |
11.01
|
35,500 | 10.98 | 11.05 | 10.82 | 0 | 0 | 0 |
27/05/2021 |
10.98
|
20,000 | 11.09 | 11.09 | 10.82 | 0 | 0 | 0 |
26/05/2021 |
11.09
|
67,800 | 11.21 | 11.21 | 10.90 | 0 | 0 | 0 |
25/05/2021 |
11.21
|
35,500 | 11.29 | 11.29 | 10.98 | 0 | 0 | 0 |
24/05/2021 |
11.29
|
27,900 | 10.98 | 11.37 | 10.82 | 0 | 0 | 0 |
21/05/2021 |
10.98
|
61,000 | 10.82 | 11.13 | 10.82 | 0 | 0 | 0 |
20/05/2021 |
10.82
|
65,800 | 10.98 | 10.98 | 10.78 | 0 | 0 | 0 |
19/05/2021 |
10.98
|
59,300 | 10.98 | 10.98 | 10.66 | 0 | 2,500 | -0.0 |
18/05/2021 |
10.98
|
62,600 | 11.29 | 11.29 | 10.66 | 0 | 0 | 0 |
17/05/2021 |
11.29
|
52,800 | 11.84 | 11.84 | 11.13 | 0 | 2,800 | -0.0 |
14/05/2021 |
11.84
|
108,700 | 11.60 | 11.99 | 11.60 | 1,500 | 700 | 0.0 |
13/05/2021 |
11.60
|
173,900 | 10.94 | 11.68 | 10.82 | 1,000 | 1,700 | -0.0 |
12/05/2021 |
10.94
|
51,700 | 10.94 | 10.98 | 10.74 | 200 | 0 | 0.0 |
11/05/2021 |
10.94
|
157,500 | 10.94 | 10.98 | 10.74 | 0 | 3,700 | -0.1 |
10/05/2021 |
10.94
|
58,300 | 11.13 | 11.13 | 10.66 | 0 | 1,500 | -0.0 |
07/05/2021 |
11.13
|
39,900 | 11.21 | 11.21 | 10.98 | 0 | 1,000 | -0.0 |
06/05/2021 |
11.21
|
62,000 | 11.05 | 11.21 | 10.98 | 0 | 0 | 0 |
05/05/2021 |
11.05
|
50,100 | 11.05 | 11.13 | 10.98 | 0 | 0 | 0 |
04/05/2021 |
11.05
|
120,100 | 11.13 | 11.21 | 10.98 | 0 | 0 | 0 |
29/04/2021 |
11.13
|
77,500 | 10.98 | 11.13 | 10.90 | 0 | 0 | 0 |
28/04/2021 |
10.98
|
62,600 | 10.90 | 11.05 | 10.74 | 0 | 3,700 | -0.1 |
27/04/2021 |
10.90
|
110,200 | 10.98 | 11.13 | 10.43 | 1,000 | 0 | 0.0 |
26/04/2021 |
10.98
|
106,000 | 11.68 | 11.72 | 10.90 | 0 | 0 | 0 |
23/04/2021 |
11.68
|
55,500 | 11.13 | 11.68 | 10.90 | 1,600 | 0 | 0.0 |
22/04/2021 |
11.13
|
105,700 | 11.72 | 12.07 | 11.13 | 2,600 | 0 | 0 |
20/04/2021 |
11.72
|
328,100 | 10.98 | 11.72 | 10.98 | 0 | 200 | -0.0 |
19/04/2021 |
10.98
|
115,900 | 10.58 | 11.05 | 10.74 | 1,500 | 0 | 0.0 |
16/04/2021 |
10.58
|
143,300 | 10.74 | 10.74 | 10.51 | 2,000 | 0 | 0.0 |
15/04/2021 |
10.74
|
76,600 | 11.21 | 11.21 | 10.51 | 600 | 0 | 0.0 |
14/04/2021 |
11.21
|
96,300 | 11.05 | 11.37 | 10.98 | 0 | 0 | 0 |
13/04/2021 |
11.05
|
222,100 | 10.66 | 11.09 | 10.66 | 0 | 0 | 0 |
12/04/2021 |
10.66
|
127,600 | 10.66 | 10.74 | 10.58 | 0 | 0 | 0 |
09/04/2021 |
10.66
|
58,200 | 10.62 | 10.74 | 10.58 | 0 | 0 | 0 |
08/04/2021 |
10.62
|
125,700 | 10.62 | 10.74 | 10.58 | 0 | 0 | 0 |
07/04/2021 |
10.62
|
116,300 | 10.62 | 10.66 | 10.47 | 0 | 5,300 | -0.1 |
06/04/2021 |
10.62
|
124,700 | 10.70 | 10.74 | 10.54 | 0 | 4,000 | -0.1 |
05/04/2021 |
10.70
|
184,600 | 10.54 | 10.82 | 10.43 | 0 | 0 | 0 |
02/04/2021 |
10.54
|
139,000 | 10.90 | 10.94 | 10.43 | 600 | 0 | 0.0 |
01/04/2021 |
10.90
|
219,100 | 10.74 | 11.13 | 10.74 | 3,800 | 200 | 0.0 |
31/03/2021 |
10.74
|
177,600 | 10.07 | 10.74 | 10.11 | 800 | 500 | 0.0 |
30/03/2021 |
10.07
|
221,800 | 9.45 | 10.07 | 9.80 | 800 | 5,200 | -0.1 |
29/03/2021 |
9.45
|
245,900 | 8.86 | 9.45 | 8.82 | 0 | 0 | 0 |
26/03/2021 |
8.86
|
303,700 | 8.78 | 8.86 | 8.70 | 0 | 0 | 0 |
25/03/2021 |
8.78
|
262,000 | 8.74 | 8.78 | 8.66 | 0 | 0 | 0 |
24/03/2021 |
8.74
|
131,600 | 8.62 | 8.86 | 8.55 | 0 | 7,600 | -0.1 |
23/03/2021 |
8.62
|
131,100 | 8.55 | 8.78 | 8.51 | 0 | 0 | 0 |
22/03/2021 |
8.55
|
95,200 | 8.66 | 8.66 | 8.47 | 0 | 0 | 0 |
19/03/2021 |
8.66
|
180,800 | 8.94 | 9.02 | 8.66 | 0 | 0 | 0 |
18/03/2021 |
8.94
|
304,000 | 8.66 | 9.02 | 8.07 | 0 | 0 | 0 |
17/03/2021 |
8.66
|
270,200 | 9.17 | 9.17 | 8.55 | 800 | 0 | 0.0 |
16/03/2021 |
9.17
|
177,300 | 8.94 | 9.33 | 8.94 | 800 | 8,800 | -0.1 |
15/03/2021 |
8.94
|
140,700 | 8.39 | 8.94 | 8.62 | 0 | 10,100 | -0.1 |
12/03/2021 |
8.39
|
259,700 | 7.84 | 8.39 | 8.00 | 0 | 3,700 | -0.0 |
11/03/2021 |
7.84
|
187,700 | 7.41 | 7.88 | 7.49 | 0 | 0 | 0 |
10/03/2021 |
7.41
|
193,700 | 7.29 | 7.41 | 7.21 | 0 | 0 | 0 |
09/03/2021 |
7.29
|
59,600 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 |
08/03/2021 |
7.29
|
146,400 | 7.45 | 7.45 | 7.21 | 0 | 0 | 0 |
05/03/2021 |
7.45
|
41,200 | 7.53 | 7.53 | 7.21 | 0 | 0 | 0 |
04/03/2021 |
7.53
|
81,000 | 7.68 | 7.92 | 7.53 | 0 | 0 | 0 |
03/03/2021 |
7.68
|
34,000 | 7.45 | 7.84 | 7.45 | 0 | 0 | 0 |
02/03/2021 |
7.45
|
82,900 | 7.31 | 7.49 | 7.33 | 0 | 0 | 0 |
01/03/2021 |
7.31
|
78,500 | 7.06 | 7.52 | 7.13 | 0 | 200 | -0.0 |
26/02/2021 |
7.06
|
158,400 | 6.70 | 7.06 | 6.51 | 0 | 6,600 | -0.1 |
25/02/2021 |
6.70
|
72,500 | 6.59 | 6.74 | 6.59 | 0 | 1,300 | -0.0 |
24/02/2021 |
6.59
|
69,600 | 6.43 | 6.66 | 6.41 | 0 | 0 | 0 |
23/02/2021 |
6.43
|
39,400 | 6.31 | 6.43 | 6.24 | 0 | 0 | 0 |
22/02/2021 |
6.31
|
37,500 | 6.59 | 6.59 | 6.19 | 0 | 0 | 0 |
19/02/2021 |
6.59
|
12,100 | 6.59 | 6.59 | 6.55 | 0 | 0 | 0 |
18/02/2021 |
6.59
|
68,800 | 6.27 | 6.59 | 6.15 | 0 | 0 | 0 |
17/02/2021 |
6.27
|
108,700 | 6.19 | 6.31 | 5.97 | 0 | 0 | 0 |
09/02/2021 |
6.19
|
80,100 | 6.15 | 6.19 | 5.96 | 0 | 0 | 0 |