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 | 0% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/02/2021 |
10.17
|
876,978 | 10.08 | 10.44 | 9.99 | 100 | 0 | 0.0 |
17/02/2021 |
10.08
|
309,717 | 9.63 | 10.08 | 9.63 | 0 | 0 | 0 |
09/02/2021 |
9.63
|
443,336 | 9.45 | 9.72 | 9.27 | 0 | 500 | -0.0 |
08/02/2021 |
9.45
|
626,889 | 9.90 | 10.17 | 9.36 | 0 | 0 | 0 |
05/02/2021 |
9.90
|
372,965 | 9.81 | 9.99 | 9.72 | 0 | 800 | -0.0 |
04/02/2021 |
9.81
|
443,020 | 9.99 | 10.26 | 9.72 | 0 | 0 | 0 |
03/02/2021 |
9.99
|
656,426 | 9.36 | 10.17 | 9.18 | 0 | 0 | 0 |
02/02/2021 |
9.36
|
870,983 | 9.18 | 9.36 | 8.46 | 0 | 0 | 0 |
01/02/2021 |
9.18
|
953,500 | 10.08 | 10.17 | 9.18 | 100 | 0 | 0.0 |
29/01/2021 |
10.08
|
1,402,927 | 9.27 | 10.17 | 8.37 | 0 | 0 | 0 |
28/01/2021 |
9.27
|
2,036,459 | 10.26 | 10.26 | 9.27 | 1,100 | 0 | 0.0 |
27/01/2021 |
10.26
|
3,554,055 | 11.34 | 11.34 | 10.26 | 445 | 0 | 0.0 |
26/01/2021 |
11.34
|
2,258,400 | 12.42 | 12.42 | 11.25 | 200 | 0 | 0.0 |
25/01/2021 |
12.42
|
1,433,493 | 12.96 | 12.96 | 12.42 | 0 | 0 | 0 |
22/01/2021 |
12.96
|
2,584,300 | 12.33 | 13.32 | 12.15 | 0 | 3,200 | -0.0 |
21/01/2021 |
12.33
|
1,610,024 | 12.15 | 12.51 | 11.97 | 0 | 0 | 0 |
20/01/2021 |
12.15
|
1,595,607 | 11.70 | 12.24 | 10.80 | 0 | 1,700 | -0.0 |
19/01/2021 |
11.70
|
3,526,140 | 12.24 | 12.78 | 11.07 | 1,600 | 0 | 0.0 |
18/01/2021 |
12.24
|
1,669,030 | 12.60 | 12.96 | 12.15 | 0 | 0 | 0 |
15/01/2021 |
12.60
|
1,888,097 | 11.97 | 12.78 | 11.97 | 4,600 | 0 | 0.1 |
14/01/2021 |
11.97
|
2,482,641 | 11.61 | 12.06 | 11.43 | 0 | 0 | 0 |
13/01/2021 |
11.61
|
2,345,786 | 11.97 | 12.06 | 11.52 | 1,400 | 0 | 0.0 |
12/01/2021 |
11.97
|
3,018,900 | 12.15 | 12.78 | 11.61 | 2,000 | 1,500 | 0.0 |
11/01/2021 |
12.15
|
3,156,500 | 11.34 | 12.42 | 11.43 | 900 | 1,000 | -0.0 |
08/01/2021 |
11.34
|
3,220,800 | 10.44 | 11.43 | 10.35 | 0 | 0 | 0 |
07/01/2021 |
10.44
|
1,297,200 | 10.44 | 10.62 | 10.35 | 0 | 0 | 0 |
06/01/2021 |
10.44
|
1,290,700 | 10.53 | 10.62 | 10.35 | 0 | 0 | 0 |
05/01/2021 |
10.53
|
1,627,255 | 10.44 | 10.71 | 10.44 | 100 | 0 | 0.0 |
04/01/2021 |
10.44
|
1,357,500 | 10.17 | 10.53 | 10.17 | 0 | 0 | 0 |
31/12/2020 |
10.17
|
815,400 | 10.26 | 10.35 | 10.08 | 0 | 0 | 0 |
30/12/2020 |
10.26
|
981,835 | 10.35 | 10.44 | 10.26 | 500 | 100 | 0.0 |
29/12/2020 |
10.35
|
783,607 | 10.44 | 10.62 | 10.35 | 5,300 | 0 | 0.1 |
28/12/2020 |
10.44
|
1,320,520 | 10.44 | 10.98 | 10.35 | 0 | 10,000 | -0.1 |
25/12/2020 |
10.44
|
1,724,860 | 10.35 | 10.62 | 10.35 | 0 | 0 | 0 |
24/12/2020 |
10.35
|
1,163,650 | 10.62 | 10.80 | 9.90 | 3,000 | 0 | 0.0 |
23/12/2020 |
10.62
|
1,962,910 | 10.62 | 11.07 | 10.44 | 3,000 | 0 | 0.0 |
22/12/2020 |
10.62
|
1,499,696 | 10.80 | 10.80 | 10.44 | 0 | 0 | 0 |
21/12/2020 |
10.80
|
656,351 | 10.80 | 10.89 | 10.62 | 0 | 0 | 0 |
18/12/2020 |
10.80
|
555,331 | 10.80 | 10.80 | 10.62 | 1,000 | 80 | 0.0 |
17/12/2020 |
10.80
|
1,062,380 | 10.98 | 10.98 | 10.71 | 0 | 0 | 0 |
16/12/2020 |
10.98
|
648,807 | 11.07 | 11.07 | 10.89 | 0 | 0 | 0 |
15/12/2020 |
11.07
|
857,838 | 11.07 | 11.07 | 10.80 | 0 | 400 | -0.0 |
14/12/2020 |
11.07
|
1,854,914 | 11.25 | 11.43 | 10.89 | 0 | 0 | 0 |
11/12/2020 |
11.25
|
3,001,453 | 10.98 | 11.52 | 10.71 | 10 | 0 | 0.0 |
10/12/2020 |
10.98
|
1,801,527 | 10.62 | 10.98 | 10.44 | 3,000 | 0 | 0.0 |
09/12/2020 |
10.62
|
1,447,560 | 10.62 | 10.71 | 10.26 | 0 | 0 | 0 |
08/12/2020 |
10.62
|
1,530,766 | 10.89 | 10.98 | 10.62 | 0 | 0 | 0 |
07/12/2020 |
10.89
|
2,205,509 | 10.80 | 11.16 | 10.62 | 0 | 0 | 0 |
04/12/2020 |
10.80
|
3,288,451 | 10.35 | 11.16 | 10.17 | 0 | 0 | 0 |
03/12/2020 |
10.35
|
1,101,104 | 10.26 | 10.62 | 10.17 | 0 | 15,000 | -0.2 |
02/12/2020 |
10.26
|
1,012,940 | 9.99 | 10.35 | 9.90 | 0 | 0 | 0 |
01/12/2020 |
9.99
|
990,907 | 10.08 | 10.08 | 9.72 | 0 | 0 | 0 |
30/11/2020 |
10.08
|
494,660 | 10.08 | 10.08 | 9.90 | 0 | 0 | 0 |
27/11/2020 |
10.08
|
731,462 | 10.08 | 10.26 | 9.99 | 0 | 0 | 0 |
26/11/2020 |
10.08
|
1,685,375 | 10.08 | 10.26 | 9.81 | 0 | 0 | 0 |
25/11/2020 |
10.08
|
1,208,150 | 10.26 | 10.35 | 9.99 | 400 | 200 | 0.0 |
24/11/2020 |
10.26
|
2,098,571 | 9.99 | 10.71 | 9.99 | 15,000 | 0 | 0.2 |
23/11/2020 |
9.99
|
2,123,156 | 9.45 | 10.08 | 9.45 | 0 | 0 | 0 |
20/11/2020 |
9.45
|
870,674 | 9.27 | 9.54 | 9.00 | 100 | 0 | 0.0 |
19/11/2020 |
9.27
|
628,339 | 9.45 | 9.54 | 9.18 | 0 | 0 | 0 |
18/11/2020 |
9.45
|
467,187 | 9.54 | 9.54 | 9.36 | 0 | 0 | 0 |
17/11/2020 |
9.54
|
595,437 | 9.27 | 9.54 | 9.36 | 0 | 0 | 0 |
16/11/2020 |
9.27
|
525,461 | 9.27 | 9.36 | 9.18 | 0 | 0 | 0 |
13/11/2020 |
9.27
|
870,793 | 9.18 | 9.36 | 9.09 | 0 | 0 | 0 |
12/11/2020 |
9.18
|
900,688 | 9.00 | 9.18 | 8.82 | 0 | 0 | 0 |
11/11/2020 |
9.00
|
624,098 | 8.91 | 9.00 | 8.82 | 0 | 0 | 0 |
10/11/2020 |
8.91
|
316,967 | 8.82 | 8.91 | 8.73 | 0 | 0 | 0 |
09/11/2020 |
8.82
|
655,398 | 8.82 | 8.91 | 8.64 | 0 | 0 | 0 |
06/11/2020 |
8.82
|
695,018 | 8.64 | 8.91 | 8.55 | 0 | 0 | 0 |
05/11/2020 |
8.64
|
602,977 | 8.82 | 8.91 | 8.64 | 100 | 0 | 0.0 |
04/11/2020 |
8.82
|
771,882 | 8.82 | 9.00 | 8.64 | 0 | 0 | 0 |
03/11/2020 |
8.82
|
334,656 | 9.09 | 9.18 | 8.82 | 0 | 0 | 0 |
02/11/2020 |
9.09
|
509,991 | 9.00 | 9.36 | 9.00 | 0 | 0 | 0 |
30/10/2020 |
9.00
|
616,021 | 8.55 | 9.09 | 8.46 | 500 | 0 | 0.0 |
29/10/2020 |
8.55
|
804,579 | 8.82 | 8.82 | 8.10 | 100 | 0 | 0.0 |
28/10/2020 |
8.82
|
1,519,412 | 9.63 | 9.63 | 8.73 | 0 | 5,500 | -0.1 |
27/10/2020 |
9.63
|
918,816 | 9.63 | 9.72 | 9.36 | 100 | 0 | 0.0 |
26/10/2020 |
9.63
|
1,040,783 | 9.63 | 9.90 | 9.45 | 0 | 0 | 0 |
23/10/2020 |
9.63
|
668,952 | 9.63 | 9.63 | 9.45 | 10,900 | 0 | 0.1 |
22/10/2020 |
9.63
|
955,921 | 9.63 | 9.81 | 9.27 | 0 | 0 | 0 |
21/10/2020 |
9.63
|
1,196,872 | 9.36 | 9.63 | 9.27 | 0 | 0 | 0 |
20/10/2020 |
9.36
|
571,700 | 9.36 | 9.45 | 9.09 | 0 | 0 | 0 |
19/10/2020 |
9.36
|
1,720,500 | 8.91 | 9.54 | 8.91 | 1,500 | 0 | 0.0 |
16/10/2020 |
8.91
|
879,100 | 8.73 | 8.91 | 8.64 | 0 | 0 | 0 |
15/10/2020 |
8.73
|
648,700 | 8.82 | 8.91 | 8.55 | 0 | 0 | 0 |
14/10/2020 |
8.82
|
1,067,300 | 8.73 | 9.18 | 8.64 | 0 | 0 | 0 |
13/10/2020 |
8.73
|
899,600 | 9.18 | 9.18 | 8.64 | 100 | 0 | 0.0 |
12/10/2020 |
9.18
|
2,965,000 | 9.18 | 10.08 | 9.09 | 100 | 0 | 0.0 |
09/10/2020 |
9.18
|
2,312,385 | 8.55 | 9.27 | 8.46 | 800 | 0 | 0.0 |
08/10/2020 |
8.55
|
2,299,932 | 7.92 | 8.64 | 7.92 | 3,500 | 0 | 0.0 |
07/10/2020 |
7.92
|
340,776 | 7.92 | 7.92 | 7.74 | 0 | 0 | 0 |
06/10/2020 |
7.92
|
660,291 | 7.74 | 8.01 | 7.65 | 0 | 0 | 0 |
05/10/2020 |
7.74
|
845,812 | 7.74 | 7.83 | 7.65 | 0 | 0 | 0 |
02/10/2020 |
7.74
|
745,472 | 7.83 | 7.92 | 7.56 | 0 | 0 | 0 |
01/10/2020 |
7.83
|
475,458 | 7.92 | 7.92 | 7.74 | 0 | 4,000 | -0.0 |
30/09/2020 |
7.92
|
481,096 | 7.92 | 7.92 | 7.74 | 0 | 0 | 0 |
29/09/2020 |
7.92
|
692,247 | 8.01 | 8.01 | 7.83 | 0 | 10,000 | -0.1 |
28/09/2020 |
8.01
|
709,091 | 7.83 | 8.10 | 7.83 | 0 | 0 | 0 |
25/09/2020 |
7.83
|
406,984 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 |
24/09/2020 |
7.83
|
644,867 | 7.83 | 7.92 | 7.83 | 0 | 0 | 0 |