Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.88 | -8.11% | 20,517,400 | -3,180,200 | -34.3 |
9.78
11.05
9.97
|
2 tháng
(2024-07-22) |
-0.23 | -2.25% | 38,936,500 | -6,953,200 | -73.0 |
9.78
11.05
9.97
|
3 tháng
(2024-06-20) |
0.25 | 2.57% | 57,326,200 | -7,070,868 | -74.8 |
9.72
11.50
9.97
|
6 tháng
(2024-03-22) |
1.77 | 21.59% | 84,362,800 | -6,651,234 | -71.2 |
7.80
11.50
9.97
|
12 tháng
(2023-09-25) |
2.45 | 32.58% | 165,172,200 | 1,651,750 | -1.8 |
7.52
11.50
9.97
|
24 tháng
(2022-09-29) |
-0.49 | -4.71% | 309,882,200 | 1,526,398 | -3.1 |
7.52
11.50
9.97
|
36 tháng
(2021-10-04) |
-2.80 | -21.95% | 524,065,700 | 1,533,218 | -3.4 |
7.52
16.89
9.97
|
60 tháng
(2020-09-18) |
-7.18 | -41.86% | 835,118,930 | 1,913,788 | 3.4 |
7.52
18.81
9.97
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
11.11
|
1,480,300 | 11.11 | 11.27 | 10.72 | 1,300 | 37,300 | -0.5 |
06/07/2021 |
11.11
|
1,786,600 | 11.43 | 11.51 | 11.07 | 0 | 94,900 | -1.3 |
05/07/2021 |
11.43
|
965,300 | 11.67 | 11.79 | 11.11 | 0 | 73,700 | -0.7 |
02/07/2021 |
11.67
|
1,212,000 | 11.67 | 11.87 | 11.67 | 12,400 | 0 | 0.2 |
01/07/2021 |
11.79
|
899,800 | 11.91 | 11.91 | 11.67 | 800 | 0 | 0.0 |
30/06/2021 |
11.91
|
1,358,200 | 12.19 | 12.30 | 11.83 | 14,500 | 0 | 0.2 |
29/06/2021 |
12.15
|
2,437,100 | 11.87 | 12.30 | 11.83 | 66,400 | 200 | 1.0 |
28/06/2021 |
11.87
|
1,635,700 | 11.91 | 12.03 | 11.79 | 4,300 | 0 | 0.1 |
25/06/2021 |
11.87
|
1,332,800 | 11.79 | 11.95 | 11.75 | 20,000 | 8,300 | 0.2 |
24/06/2021 |
11.75
|
1,534,400 | 12.07 | 12.07 | 11.75 | 400 | 0 | 0.0 |
23/06/2021 |
11.99
|
1,395,500 | 11.99 | 12.23 | 11.87 | 2,700 | 0 | 0.0 |
22/06/2021 |
12.23
|
1,120,500 | 12.74 | 12.74 | 12.23 | 11,000 | 0 | 0.2 |
21/06/2021 |
12.54
|
2,531,100 | 12.03 | 12.70 | 12.03 | 58,000 | 0 | 0.9 |
18/06/2021 |
12.03
|
1,698,400 | 11.75 | 12.07 | 11.67 | 73,500 | 0 | 1.1 |
17/06/2021 |
11.67
|
667,500 | 11.79 | 11.79 | 11.59 | 8,800 | 0 | 0.1 |
16/06/2021 |
11.75
|
1,106,100 | 11.79 | 11.83 | 11.67 | 300 | 3,000 | -0.0 |
15/06/2021 |
11.79
|
577,200 | 11.83 | 11.91 | 11.67 | 5,400 | 200 | 0.1 |
14/06/2021 |
11.79
|
779,800 | 11.75 | 11.91 | 11.59 | 26,100 | 0 | 0.4 |
11/06/2021 |
11.79
|
749,300 | 11.79 | 11.83 | 11.55 | 33,800 | 2,300 | 0.5 |
10/06/2021 |
11.79
|
443,300 | 11.71 | 11.83 | 11.51 | 6,800 | 1,000 | 0.1 |
09/06/2021 |
11.71
|
1,400,000 | 11.51 | 11.91 | 11.47 | 0 | 41,900 | -0.6 |
08/06/2021 |
11.71
|
913,800 | 11.99 | 12.15 | 11.67 | 7,100 | 0 | 0.1 |
07/06/2021 |
12.15
|
886,200 | 12.26 | 12.30 | 11.83 | 12,200 | 9,400 | 0.0 |
04/06/2021 |
12.26
|
1,166,400 | 12.38 | 12.38 | 12.19 | 48,500 | 11,800 | 0.6 |
03/06/2021 |
12.30
|
1,537,900 | 11.91 | 12.34 | 11.83 | 40,600 | 400 | 0.6 |
02/06/2021 |
11.87
|
884,800 | 11.91 | 11.91 | 11.71 | 0 | 800 | -0.0 |
01/06/2021 |
11.71
|
223,300 | 11.91 | 11.91 | 11.67 | 0 | 0 | 0 |
31/05/2021 |
11.91
|
708,100 | 11.67 | 11.91 | 11.59 | 0 | 36,500 | -0.5 |
28/05/2021 |
11.83
|
359,300 | 11.91 | 11.99 | 11.67 | 0 | 15,600 | -0.2 |
27/05/2021 |
11.91
|
916,600 | 11.99 | 12.03 | 11.75 | 0 | 0 | 0 |
26/05/2021 |
11.99
|
1,090,000 | 11.99 | 12.07 | 11.91 | 9,300 | 6,800 | 0.0 |
25/05/2021 |
11.99
|
1,101,100 | 11.51 | 11.99 | 11.51 | 39,700 | 0 | 0.6 |
24/05/2021 |
11.59
|
802,700 | 11.51 | 11.67 | 11.19 | 13,300 | 0 | 0.2 |
21/05/2021 |
11.51
|
1,012,000 | 11.11 | 11.55 | 11.11 | 9,500 | 0 | 0.1 |
20/05/2021 |
11.35
|
496,600 | 11.47 | 11.47 | 11.23 | 1,000 | 0 | 0.0 |
19/05/2021 |
11.47
|
897,800 | 11.47 | 11.51 | 11.23 | 100 | 0 | 0.0 |
18/05/2021 |
11.51
|
710,400 | 11.43 | 11.59 | 11.27 | 0 | 1,900 | -0.0 |
17/05/2021 |
11.51
|
559,000 | 11.63 | 11.63 | 11.35 | 0 | 0 | 0 |
14/05/2021 |
11.59
|
578,800 | 11.59 | 11.79 | 11.43 | 0 | 5,300 | -0.1 |
13/05/2021 |
11.67
|
523,700 | 11.71 | 11.83 | 11.59 | 2,500 | 0 | 0.0 |
12/05/2021 |
11.71
|
627,800 | 11.83 | 11.83 | 11.03 | 0 | 0 | 0 |
11/05/2021 |
11.83
|
904,200 | 11.83 | 11.99 | 11.71 | 7,300 | 0 | 0.1 |
10/05/2021 |
11.79
|
1,934,900 | 11.67 | 11.79 | 11.43 | 1,300 | 7,700 | -0.1 |
07/05/2021 |
11.75
|
898,100 | 11.59 | 11.79 | 11.47 | 8,000 | 0 | 0.1 |
06/05/2021 |
11.59
|
490,400 | 11.75 | 11.79 | 11.55 | 0 | 0 | 0 |
05/05/2021 |
11.75
|
896,000 | 11.51 | 11.91 | 11.27 | 7,700 | 0 | 0.1 |
04/05/2021 |
11.47
|
487,200 | 11.35 | 11.51 | 11.23 | 0 | 0 | 0 |
29/04/2021 |
11.59
|
463,900 | 11.83 | 11.83 | 11.59 | 0 | 0 | 0 |
28/04/2021 |
11.71
|
898,400 | 11.59 | 11.87 | 11.59 | 0 | 0 | 0 |
27/04/2021 |
11.75
|
576,800 | 11.75 | 11.83 | 11.55 | 0 | 1,500 | -0.0 |
26/04/2021 |
11.51
|
647,900 | 11.83 | 11.91 | 11.51 | 0 | 400 | -0.0 |
23/04/2021 |
11.95
|
753,400 | 11.83 | 11.95 | 11.63 | 0 | 0 | 0 |
22/04/2021 |
11.91
|
1,341,200 | 11.91 | 11.95 | 11.79 | 0 | 14,100 | -0.1 |
20/04/2021 |
11.95
|
790,900 | 11.91 | 12.03 | 11.91 | 0 | 23,600 | -0.4 |
19/04/2021 |
12.07
|
691,700 | 12.07 | 12.11 | 11.91 | 8,100 | 20,100 | -0.2 |
16/04/2021 |
12.07
|
1,051,300 | 11.91 | 12.11 | 11.83 | 0 | 28,100 | -0.4 |
15/04/2021 |
11.91
|
1,249,000 | 11.59 | 12.11 | 11.59 | 0 | 24,300 | -0.4 |
14/04/2021 |
12.11
|
994,300 | 11.91 | 12.15 | 11.91 | 0 | 23,700 | -0.4 |
13/04/2021 |
12.11
|
1,179,400 | 12.38 | 12.38 | 12.11 | 0 | 3,500 | -0.1 |
12/04/2021 |
12.38
|
1,077,300 | 12.54 | 12.58 | 12.38 | 41,100 | 0 | 0.6 |
09/04/2021 |
12.54
|
1,418,200 | 12.70 | 12.70 | 12.38 | 13,200 | 0 | 0.2 |
08/04/2021 |
12.42
|
1,103,100 | 12.11 | 12.46 | 12.07 | 29,100 | 200 | 0.4 |
07/04/2021 |
12.03
|
678,200 | 12.07 | 12.07 | 11.99 | 6,300 | 0 | 0.1 |
06/04/2021 |
12.07
|
744,600 | 12.03 | 12.11 | 11.99 | 0 | 0 | 0 |
05/04/2021 |
12.11
|
747,400 | 12.07 | 12.19 | 11.99 | 1,000 | 0 | 0.0 |
02/04/2021 |
12.07
|
733,700 | 12.15 | 12.15 | 12.03 | 23,500 | 0 | 0.4 |
01/04/2021 |
12.15
|
686,500 | 12.07 | 12.19 | 11.99 | 27,500 | 0 | 0.4 |
31/03/2021 |
12.07
|
424,000 | 12.15 | 12.15 | 11.99 | 7,100 | 0 | 0.1 |
30/03/2021 |
12.03
|
968,700 | 12.23 | 12.23 | 11.99 | 4,100 | 1,000 | 0.0 |
29/03/2021 |
12.15
|
2,158,600 | 12.19 | 12.38 | 12.03 | 10,100 | 0 | 0.2 |
26/03/2021 |
12.23
|
1,359,200 | 12.46 | 12.46 | 11.95 | 6,500 | 3,000 | 0.1 |
25/03/2021 |
12.46
|
1,880,700 | 12.23 | 12.50 | 12.07 | 11,500 | 0 | 0.2 |
24/03/2021 |
12.11
|
1,358,800 | 11.95 | 12.38 | 11.91 | 0 | 2,000 | -0.0 |
23/03/2021 |
12.03
|
670,000 | 12.11 | 12.11 | 11.95 | 0 | 0 | 0 |
22/03/2021 |
12.07
|
428,400 | 12.11 | 12.23 | 11.99 | 0 | 0 | 0 |
19/03/2021 |
12.19
|
500,500 | 12.07 | 12.19 | 12.03 | 0 | 500 | -0.0 |
18/03/2021 |
12.15
|
639,900 | 12.15 | 12.26 | 12.07 | 500 | 0 | 0.0 |
17/03/2021 |
12.15
|
1,090,700 | 12.07 | 12.34 | 11.99 | 0 | 2,000 | -0.0 |
16/03/2021 |
12.19
|
659,800 | 12.23 | 12.30 | 12.07 | 600 | 0 | 0.0 |
15/03/2021 |
12.26
|
707,600 | 12.26 | 12.38 | 12.15 | 0 | 0 | 0 |
12/03/2021 |
12.26
|
829,100 | 12.54 | 12.54 | 12.23 | 500 | 0 | 0.0 |
11/03/2021 |
12.54
|
678,000 | 12.54 | 12.70 | 12.38 | 0 | 100 | -0.0 |
10/03/2021 |
12.62
|
1,558,200 | 12.26 | 12.86 | 12.19 | 6,000 | 0 | 0.1 |
09/03/2021 |
12.26
|
1,074,000 | 12.23 | 12.34 | 12.15 | 3,000 | 0 | 0.0 |
08/03/2021 |
12.46
|
1,077,300 | 12.46 | 12.50 | 12.23 | 2,800 | 500 | 0.0 |
05/03/2021 |
12.46
|
1,150,700 | 12.26 | 12.54 | 12.07 | 200 | 5,000 | -0.1 |
04/03/2021 |
12.54
|
995,300 | 12.94 | 12.98 | 12.30 | 600 | 0 | 0.0 |
03/03/2021 |
12.98
|
1,860,500 | 13.14 | 13.14 | 12.78 | 500 | 100 | 0.0 |
02/03/2021 |
12.82
|
2,254,700 | 12.15 | 12.82 | 11.95 | 0 | 400 | -0.0 |
01/03/2021 |
11.99
|
514,500 | 11.95 | 12.07 | 11.91 | 0 | 0 | 0 |
26/02/2021 |
11.99
|
566,300 | 11.87 | 12.03 | 11.87 | 0 | 0 | 0 |
25/02/2021 |
11.99
|
563,100 | 12.11 | 12.15 | 11.91 | 0 | 0 | 0 |
24/02/2021 |
12.07
|
960,900 | 12.23 | 12.23 | 11.87 | 9,000 | 0 | 0.1 |
23/02/2021 |
12.07
|
1,880,300 | 11.91 | 12.07 | 11.87 | 0 | 3,000 | -0.0 |
22/02/2021 |
11.99
|
1,058,400 | 12.07 | 12.15 | 11.91 | 20,000 | 0 | 0.3 |
19/02/2021 |
12.07
|
1,085,100 | 11.91 | 12.15 | 11.91 | 50,000 | 3,000 | 0.7 |
18/02/2021 |
11.99
|
891,400 | 12.23 | 12.30 | 11.95 | 40,000 | 0 | 0.6 |
17/02/2021 |
12.15
|
1,121,700 | 11.87 | 12.26 | 11.87 | 20,000 | 0 | 0.3 |
09/02/2021 |
12.03
|
1,230,100 | 12.03 | 12.07 | 11.75 | 60,000 | 0 | 0.9 |
08/02/2021 |
11.99
|
958,300 | 11.99 | 12.11 | 11.67 | 100 | 0 | 0.0 |