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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
9.75
|
125,800 | 9.83 | 9.83 | 9.58 | 100 | 7,400 | -0.1 |
06/07/2021 |
9.83
|
127,000 | 10 | 10.17 | 9.83 | 0 | 1,800 | -0.0 |
05/07/2021 |
10
|
105,000 | 10.17 | 10.17 | 10 | 100 | 1,800 | -0.0 |
02/07/2021 |
10.17
|
38,400 | 10.25 | 10.29 | 10.13 | 1,000 | 0 | 0.0 |
01/07/2021 |
10.25
|
82,400 | 10.13 | 10.33 | 10 | 3,500 | 0 | 0.0 |
30/06/2021 |
10.13
|
244,700 | 10.33 | 10.42 | 9.92 | 0 | 5,300 | -0.1 |
29/06/2021 |
10.33
|
58,700 | 10.50 | 10.50 | 10.33 | 0 | 500 | -0.0 |
28/06/2021 |
10.50
|
255,200 | 10.29 | 10.75 | 10.46 | 0 | 0 | 0 |
25/06/2021 |
10.29
|
67,300 | 10.25 | 10.38 | 10.21 | 0 | 2,600 | -0.0 |
24/06/2021 |
10.25
|
61,800 | 10.25 | 10.33 | 10.17 | 0 | 1,200 | -0.0 |
23/06/2021 |
10.25
|
100,000 | 10.42 | 10.42 | 10.25 | 0 | 100 | -0.0 |
22/06/2021 |
10.42
|
141,400 | 10.42 | 10.50 | 10.33 | 2,200 | 1,600 | 0.0 |
21/06/2021 |
10.42
|
112,500 | 10.50 | 10.50 | 10.25 | 4,000 | 3,100 | 0.0 |
18/06/2021 |
10.50
|
304,100 | 10.21 | 10.58 | 10.21 | 5,300 | 0 | 0.1 |
17/06/2021 |
10.21
|
235,900 | 10.17 | 10.29 | 10.04 | 4,400 | 0 | 0.1 |
16/06/2021 |
10.17
|
141,000 | 10.13 | 10.17 | 10 | 400 | 0 | 0.0 |
15/06/2021 |
10.13
|
108,200 | 10.08 | 10.21 | 10 | 0 | 0 | 0 |
14/06/2021 |
10.08
|
157,200 | 10.08 | 10.21 | 10.04 | 4,100 | 0 | 0.0 |
11/06/2021 |
10.08
|
178,600 | 9.96 | 10.25 | 9.83 | 4,300 | 400 | 0.0 |
10/06/2021 |
9.96
|
84,200 | 9.96 | 10 | 9.83 | 0 | 700 | -0.0 |
09/06/2021 |
9.96
|
326,500 | 9.88 | 10.08 | 9.79 | 200 | 2,400 | -0.0 |
08/06/2021 |
9.88
|
175,300 | 9.83 | 10.17 | 9.83 | 0 | 30,600 | -0.4 |
07/06/2021 |
9.83
|
275,700 | 10.13 | 10.17 | 9.83 | 100 | 116,800 | -1.4 |
04/06/2021 |
10.13
|
96,400 | 10.42 | 10.42 | 10.13 | 1,100 | 23,000 | -0.3 |
03/06/2021 |
10.42
|
113,600 | 10.08 | 10.50 | 10.08 | 3,800 | 24,600 | -0.3 |
02/06/2021 |
10.08
|
114,200 | 9.92 | 10.17 | 9.83 | 0 | 26,400 | -0.3 |
01/06/2021 |
9.92
|
93,700 | 9.92 | 10 | 9.88 | 0 | 24,600 | -0.3 |
31/05/2021 |
9.92
|
112,900 | 10.08 | 10.13 | 9.92 | 0 | 29,100 | -0.3 |
28/05/2021 |
10.08
|
86,900 | 10.08 | 10.17 | 10 | 0 | 5,700 | -0.1 |
27/05/2021 |
10.08
|
107,400 | 10.29 | 10.29 | 10 | 100 | 2,500 | -0.0 |
26/05/2021 |
10.29
|
105,700 | 10.29 | 10.42 | 10.17 | 100 | 1,200 | -0.0 |
25/05/2021 |
10.29
|
58,300 | 10.21 | 10.33 | 10.25 | 2,700 | 1,500 | 0.0 |
24/05/2021 |
10.21
|
82,100 | 10.25 | 10.33 | 10.13 | 1,300 | 100 | 0.0 |
21/05/2021 |
10.25
|
100,000 | 10.13 | 10.25 | 10 | 1,200 | 4,700 | -0.0 |
20/05/2021 |
10.13
|
203,100 | 10.33 | 10.54 | 10 | 100 | 10,300 | -0.1 |
19/05/2021 |
10.33
|
84,200 | 10.25 | 10.42 | 10.25 | 0 | 1,100 | -0.0 |
18/05/2021 |
10.25
|
188,500 | 10.42 | 10.46 | 10.25 | 100 | 22,300 | -0.3 |
17/05/2021 |
10.42
|
228,400 | 10.58 | 10.71 | 10.42 | 100 | 15,400 | -0.2 |
14/05/2021 |
10.58
|
141,100 | 10.67 | 10.83 | 10.58 | 3,100 | 1,700 | 0.0 |
13/05/2021 |
10.67
|
343,700 | 10.92 | 10.92 | 10.67 | 1,200 | 19,200 | -0.2 |
12/05/2021 |
10.92
|
239,100 | 10.92 | 11 | 10.67 | 200 | 13,500 | -0.2 |
11/05/2021 |
10.92
|
217,200 | 10.83 | 11.08 | 10.67 | 48,200 | 3,500 | 0.6 |
10/05/2021 |
10.83
|
243,100 | 10.63 | 10.83 | 10.46 | 49,000 | 8,800 | 0.5 |
07/05/2021 |
10.63
|
259,100 | 10.50 | 10.96 | 10.42 | 0 | 1,300 | -0.0 |
06/05/2021 |
10.50
|
401,800 | 10.67 | 10.83 | 10.46 | 1,500 | 5,700 | -0.1 |
05/05/2021 |
10.67
|
323,300 | 10.58 | 10.75 | 10.46 | 27,600 | 300 | 0.4 |
04/05/2021 |
10.58
|
314,200 | 10.96 | 10.96 | 10.46 | 23,000 | 13,200 | 0.1 |
29/04/2021 |
10.96
|
1,245,400 | 11.21 | 11.58 | 10.96 | 178,000 | 5,100 | 2.3 |
28/04/2021 |
11.21
|
331,700 | 11.08 | 11.25 | 11 | 10,200 | 0 | 0.1 |
27/04/2021 |
11.08
|
380,600 | 11.25 | 11.33 | 10.83 | 14,900 | 4,300 | 0.1 |
26/04/2021 |
11.25
|
384,600 | 11.67 | 11.75 | 11.13 | 1,800 | 5,900 | -0.1 |
23/04/2021 |
11.67
|
632,300 | 11.50 | 11.83 | 10.92 | 15,600 | 6,500 | 0.1 |
22/04/2021 |
11.50
|
552,600 | 12.17 | 12.17 | 11.50 | 5,800 | 3,300 | 0.0 |
20/04/2021 |
12.17
|
820,000 | 12.33 | 12.88 | 12.04 | 0 | 38,100 | -0.6 |
19/04/2021 |
12.33
|
1,454,100 | 11.54 | 12.33 | 11.71 | 2,200 | 4,500 | -0.0 |
16/04/2021 |
11.54
|
791,400 | 11.63 | 12 | 11.50 | 0 | 13,300 | -0.2 |
15/04/2021 |
11.63
|
579,700 | 11.88 | 12.13 | 11.58 | 7,000 | 9,800 | -0.0 |
14/04/2021 |
11.88
|
1,240,600 | 11.17 | 11.92 | 11 | 24,200 | 19,600 | 0.1 |
13/04/2021 |
11.17
|
525,800 | 11 | 11.50 | 11 | 2,600 | 200 | 0.0 |
12/04/2021 |
11
|
341,300 | 11.04 | 11.17 | 10.83 | 6,200 | 100 | 0.1 |
09/04/2021 |
11.04
|
196,200 | 11.08 | 11.13 | 10.96 | 4,300 | 0 | 0.1 |
08/04/2021 |
11.08
|
357,500 | 10.83 | 11.13 | 10.79 | 13,300 | 0 | 0.2 |
07/04/2021 |
10.83
|
139,000 | 10.71 | 10.83 | 10.67 | 500 | 0 | 0.0 |
06/04/2021 |
10.71
|
217,800 | 10.79 | 10.79 | 10.71 | 0 | 900 | -0.0 |
05/04/2021 |
10.79
|
172,200 | 10.79 | 10.92 | 10.75 | 1,900 | 1,900 | 0.0 |
02/04/2021 |
10.79
|
153,400 | 10.79 | 10.83 | 10.67 | 100 | 0 | 0.0 |
01/04/2021 |
10.79
|
129,700 | 10.83 | 10.83 | 10.71 | 4,700 | 0 | 0.1 |
31/03/2021 |
10.83
|
440,200 | 10.67 | 10.83 | 10.54 | 8,600 | 0 | 0.1 |
30/03/2021 |
10.67
|
184,400 | 10.63 | 10.67 | 10.50 | 7,700 | 400 | 0.1 |
29/03/2021 |
10.63
|
136,700 | 10.42 | 10.63 | 10.38 | 5,600 | 2,500 | 0.0 |
26/03/2021 |
10.42
|
197,100 | 10.50 | 10.50 | 9.96 | 5,400 | 1,500 | 0.0 |
25/03/2021 |
10.50
|
171,200 | 10.63 | 10.67 | 10.42 | 0 | 8,000 | -0.1 |
24/03/2021 |
10.63
|
559,100 | 10.88 | 10.88 | 10.42 | 4,600 | 13,900 | -0.1 |
23/03/2021 |
10.88
|
214,700 | 11.08 | 11.08 | 10.83 | 3,000 | 54,600 | -0.7 |
22/03/2021 |
11.08
|
207,300 | 11.17 | 11.25 | 10.92 | 1,900 | 56,000 | -0.7 |
19/03/2021 |
11.17
|
503,200 | 10.96 | 11.33 | 10.92 | 8,800 | 0 | 0.1 |
18/03/2021 |
10.96
|
207,900 | 10.92 | 11.04 | 10.92 | 5,200 | 10,000 | -0.1 |
17/03/2021 |
10.92
|
274,300 | 10.83 | 11.08 | 10.75 | 15,400 | 36,500 | -0.3 |
16/03/2021 |
10.83
|
258,800 | 10.83 | 10.92 | 10.67 | 8,900 | 84,000 | -1.0 |
15/03/2021 |
10.83
|
354,300 | 11 | 11 | 10.67 | 7,400 | 4,900 | 0.0 |
12/03/2021 |
11
|
174,700 | 11.04 | 11.25 | 10.83 | 0 | 30,500 | -0.4 |
11/03/2021 |
11.04
|
696,900 | 10.63 | 11.17 | 10.67 | 14,900 | 45,000 | -0.4 |
10/03/2021 |
10.63
|
362,200 | 10.67 | 10.75 | 10.42 | 0 | 84,400 | -1.1 |
09/03/2021 |
10.67
|
442,600 | 10.71 | 10.75 | 10.50 | 6,600 | 174,900 | -2.1 |
08/03/2021 |
10.71
|
324,300 | 10.54 | 10.92 | 10.58 | 9,700 | 1,000 | 0.1 |
05/03/2021 |
10.54
|
223,700 | 10.71 | 10.71 | 10.42 | 1,100 | 600 | 0.0 |
04/03/2021 |
10.71
|
372,400 | 10.75 | 11.13 | 10.63 | 2,700 | 0 | 0.0 |
03/03/2021 |
10.75
|
405,300 | 10.50 | 10.92 | 10.42 | 2,600 | 6,200 | -0.0 |
02/03/2021 |
10.50
|
193,700 | 10.54 | 10.67 | 10.46 | 0 | 200 | -0.0 |
01/03/2021 |
10.54
|
179,600 | 10.42 | 10.67 | 10.46 | 800 | 800 | 0.0 |
26/02/2021 |
10.42
|
208,800 | 10.25 | 10.58 | 10.13 | 0 | 0 | 0 |
25/02/2021 |
10.25
|
111,800 | 10.29 | 10.42 | 10.08 | 200 | 0 | 0.0 |
24/02/2021 |
10.29
|
235,700 | 10.54 | 10.58 | 10 | 0 | 11,500 | -0.1 |
23/02/2021 |
10.54
|
188,300 | 10.75 | 10.75 | 10.46 | 0 | 5,300 | -0.1 |
22/02/2021 |
10.75
|
276,000 | 10.67 | 10.83 | 10.50 | 3,600 | 5,800 | -0.0 |
19/02/2021 |
10.67
|
287,100 | 10.38 | 10.75 | 10.29 | 1,100 | 0 | 0.0 |
18/02/2021 |
10.38
|
245,600 | 10.29 | 10.58 | 10.17 | 5,000 | 0 | 0.1 |
17/02/2021 |
10.29
|
201,300 | 10.17 | 10.42 | 10 | 19,300 | 0 | 0.2 |
09/02/2021 |
10.17
|
197,700 | 9.75 | 10.17 | 9.63 | 16,100 | 1,500 | 0.2 |
08/02/2021 |
9.75
|
209,000 | 10.13 | 10.25 | 9.50 | 200 | 9,300 | -0.1 |