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% | 129,200 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 168,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-21) |
-0.40 | -3.92% | 308,000 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 918,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-25) |
-2.20 | -18.32% | 2,603,400 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-09-30) |
-4.14 | -29.69% | 4,321,570 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-05) |
-3.20 | -24.59% | 12,235,946 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-16) |
2.93 | 42.60% | 16,353,390 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
10.92
|
2,100 | 10.92 | 10.92 | 10.69 | 0 | 0 | 0 |
06/07/2021 |
10.92
|
5,100 | 11.07 | 11.07 | 10.38 | 0 | 0 | 0 |
05/07/2021 |
11.07
|
100 | 10.53 | 11.07 | 11.07 | 0 | 0 | 0 |
02/07/2021 |
10.53
|
5,600 | 10.53 | 10.53 | 10.30 | 0 | 0 | 0 |
01/07/2021 |
10.53
|
1,000 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
30/06/2021 |
10.53
|
2,000 | 10.53 | 10.53 | 10.23 | 0 | 0 | 0 |
29/06/2021 |
10.53
|
8,100 | 10.69 | 10.69 | 10.38 | 0 | 0 | 0 |
28/06/2021 |
10.69
|
2,000 | 10.84 | 10.84 | 10.46 | 0 | 0 | 0 |
25/06/2021 |
10.84
|
900 | 10.99 | 10.99 | 10.69 | 0 | 0 | 0 |
24/06/2021 |
10.99
|
1,200 | 10.99 | 10.99 | 10.69 | 0 | 0 | 0 |
23/06/2021 |
10.99
|
700 | 10.92 | 10.99 | 10.69 | 0 | 0 | 0 |
22/06/2021 |
10.92
|
2,400 | 10.99 | 11.07 | 10.92 | 0 | 0 | 0 |
21/06/2021 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
18/06/2021 |
10.99
|
4,900 | 10.99 | 11.07 | 10.99 | 0 | 0 | 0 |
17/06/2021 |
10.99
|
5,500 | 11.07 | 11.07 | 10.69 | 0 | 0 | 0 |
16/06/2021 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
15/06/2021 |
11.07
|
10,900 | 10.99 | 11.07 | 10.84 | 0 | 0 | 0 |
14/06/2021 |
10.99
|
7,500 | 11.07 | 11.07 | 10.92 | 0 | 0 | 0 |
11/06/2021 |
11.07
|
2,600 | 11.37 | 11.37 | 11.07 | 300 | 0 | 0.0 |
10/06/2021 |
11.37
|
300 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
09/06/2021 |
11.37
|
800 | 10.99 | 11.37 | 11.37 | 0 | 0 | 0 |
08/06/2021 |
10.99
|
4,900 | 11.07 | 11.14 | 10.99 | 0 | 0 | 0 |
07/06/2021 |
11.07
|
12,700 | 11.30 | 11.37 | 10.99 | 0 | 0 | 0 |
04/06/2021 |
11.30
|
4,700 | 11.68 | 11.68 | 11.30 | 0 | 0 | 0 |
03/06/2021 |
11.68
|
35,500 | 11.68 | 11.76 | 11.37 | 0 | 0 | 0 |
02/06/2021 |
11.68
|
12,800 | 11.37 | 11.68 | 11.37 | 0 | 0 | 0 |
01/06/2021 |
11.37
|
6,200 | 11.37 | 11.37 | 11.22 | 0 | 0 | 0 |
31/05/2021 |
11.37
|
8,800 | 11.37 | 11.45 | 11.22 | 0 | 0 | 0 |
28/05/2021 |
11.37
|
8,300 | 11.22 | 11.45 | 11.14 | 0 | 0 | 0 |
27/05/2021 |
11.22
|
16,200 | 11.76 | 11.76 | 11.22 | 0 | 0 | 0 |
26/05/2021 |
11.76
|
5,600 | 11.53 | 11.91 | 11.22 | 0 | 0 | 0 |
25/05/2021 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
24/05/2021 |
11.53
|
7,700 | 11.30 | 11.60 | 11.22 | 0 | 0 | 0 |
21/05/2021 |
11.30
|
20,500 | 11.45 | 11.45 | 11.22 | 0 | 0 | 0 |
20/05/2021 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
19/05/2021 |
11.45
|
3,800 | 11.30 | 11.45 | 11.30 | 0 | 0 | 0 |
18/05/2021 |
11.30
|
16,200 | 11.22 | 11.37 | 11.30 | 0 | 0 | 0 |
17/05/2021 |
11.22
|
9,000 | 11.30 | 11.45 | 11.22 | 0 | 0 | 0 |
14/05/2021 |
11.30
|
34,200 | 11.91 | 12.06 | 11.30 | 0 | 0 | 0 |
13/05/2021 |
11.91
|
18,800 | 11.37 | 11.98 | 11.14 | 0 | 0 | 0 |
12/05/2021 |
11.37
|
23,000 | 11.45 | 11.83 | 11.30 | 0 | 0 | 0 |
11/05/2021 |
11.45
|
12,100 | 11.76 | 11.76 | 11.30 | 0 | 0 | 0 |
10/05/2021 |
11.76
|
3,000 | 11.76 | 11.83 | 11.30 | 0 | 0 | 0 |
07/05/2021 |
11.76
|
3,000 | 11.98 | 11.98 | 11.37 | 0 | 0 | 0 |
06/05/2021 |
11.98
|
25,200 | 11.98 | 11.98 | 11.07 | 0 | 0 | 0 |
05/05/2021 |
11.98
|
5,000 | 11.45 | 12.06 | 11.45 | 0 | 0 | 0 |
04/05/2021 |
11.45
|
12,600 | 11.14 | 11.68 | 10.15 | 0 | 0 | 0 |
29/04/2021 |
11.14
|
16,600 | 11.07 | 11.45 | 10.69 | 0 | 0 | 0 |
28/04/2021 |
11.07
|
11,300 | 11.07 | 11.37 | 10.69 | 0 | 0 | 0 |
27/04/2021 |
11.07
|
10,300 | 11.91 | 11.91 | 11.07 | 0 | 0 | 0 |
26/04/2021 |
11.91
|
17,300 | 12.59 | 12.59 | 11.45 | 0 | 0 | 0 |
23/04/2021 |
12.59
|
12,104 | 12.82 | 12.82 | 12.59 | 0 | 0 | 0 |
22/04/2021 |
12.82
|
32,000 | 12.90 | 13.28 | 12.59 | 0 | 0 | 0 |
20/04/2021 |
12.90
|
20,800 | 13.89 | 13.89 | 12.52 | 0 | 0 | 0 |
19/04/2021 |
13.89
|
560 | 14.88 | 14.88 | 13.89 | 0 | 0 | 0 |
16/04/2021 |
14.88
|
69,300 | 14.50 | 14.88 | 13.21 | 0 | 0 | 0 |
15/04/2021 |
14.50
|
41,300 | 13.89 | 14.66 | 13.13 | 0 | 0 | 0 |
14/04/2021 |
13.89
|
14,400 | 14.20 | 14.20 | 13.74 | 0 | 0 | 0 |
13/04/2021 |
14.20
|
8,910 | 14.96 | 14.96 | 14.12 | 0 | 0 | 0 |
12/04/2021 |
14.96
|
44,353 | 15.19 | 15.57 | 14.96 | 0 | 0 | 0 |
09/04/2021 |
15.19
|
113,600 | 15.19 | 16.41 | 14.50 | 0 | 0 | 0 |
08/04/2021 |
15.19
|
135,600 | 13.89 | 15.27 | 13.89 | 0 | 0 | 0 |
07/04/2021 |
13.89
|
58,400 | 13.74 | 13.89 | 13.36 | 0 | 0 | 0 |
06/04/2021 |
13.74
|
30,034 | 14.20 | 14.20 | 12.82 | 0 | 0 | 0 |
05/04/2021 |
14.20
|
37,600 | 13.74 | 14.35 | 13.74 | 0 | 0 | 0 |
02/04/2021 |
13.74
|
80,013 | 12.52 | 13.74 | 12.52 | 0 | 0 | 0 |
01/04/2021 |
12.52
|
10,630 | 12.21 | 12.59 | 11.68 | 0 | 0 | 0 |
31/03/2021 |
12.21
|
32,400 | 12.21 | 13.36 | 12.21 | 0 | 0 | 0 |
30/03/2021 |
12.21
|
67,100 | 12.21 | 12.21 | 11.45 | 0 | 0 | 0 |
29/03/2021 |
12.21
|
40,000 | 12.75 | 12.75 | 12.21 | 0 | 0 | 0 |
26/03/2021 |
12.75
|
25,734 | 13.59 | 13.59 | 12.75 | 0 | 0 | 0 |
25/03/2021 |
13.59
|
9,300 | 14.50 | 14.50 | 13.36 | 0 | 200 | -0.0 |
24/03/2021 |
14.50
|
58,900 | 13.89 | 15.27 | 14.12 | 0 | 0 | 0 |
23/03/2021 |
13.89
|
34,769 | 12.67 | 13.89 | 13.89 | 0 | 500 | -0.0 |
22/03/2021 |
12.67
|
118,000 | 11.53 | 12.67 | 11.53 | 0 | 300 | -0.0 |
19/03/2021 |
11.53
|
39,100 | 11.45 | 11.83 | 10.46 | 0 | 0 | 0 |
18/03/2021 |
11.45
|
26,834 | 10.99 | 11.45 | 10.46 | 0 | 0 | 0 |
17/03/2021 |
10.99
|
34,418 | 10.00 | 10.99 | 10.23 | 0 | 1,600 | -0.0 |
16/03/2021 |
10.00
|
13,100 | 10.15 | 10.30 | 10.00 | 0 | 0 | 0 |
15/03/2021 |
10.15
|
7,500 | 9.24 | 10.15 | 9.92 | 0 | 0 | 0 |
12/03/2021 |
9.24
|
12,838 | 9.92 | 9.92 | 9.24 | 0 | 0 | 0 |
11/03/2021 |
9.92
|
12,000 | 9.92 | 10.08 | 9.92 | 0 | 0 | 0 |
10/03/2021 |
9.92
|
5,500 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
09/03/2021 |
9.92
|
15,900 | 9.92 | 9.92 | 9.85 | 0 | 0 | 0 |
08/03/2021 |
9.92
|
29,300 | 9.92 | 9.92 | 9.85 | 0 | 0 | 0 |
05/03/2021 |
9.92
|
4,500 | 10.08 | 10.08 | 9.92 | 0 | 0 | 0 |
04/03/2021 |
10.08
|
2,702 | 9.77 | 10.08 | 9.92 | 0 | 0 | 0 |
03/03/2021 |
9.77
|
12,000 | 9.77 | 9.85 | 9.77 | 0 | 0 | 0 |
02/03/2021 |
9.77
|
31,100 | 10.84 | 11.07 | 9.77 | 100 | 0 | 0.0 |
01/03/2021 |
10.84
|
27,200 | 10.92 | 10.92 | 10.38 | 0 | 0 | 0 |
26/02/2021 |
10.92
|
37,800 | 11.30 | 11.45 | 10.76 | 0 | 600 | -0.0 |
25/02/2021 |
11.30
|
30,449 | 10.38 | 11.37 | 10.30 | 0 | 1,400 | -0.0 |
24/02/2021 |
10.38
|
15,200 | 9.47 | 10.38 | 9.92 | 0 | 0 | 0 |
23/02/2021 |
9.47
|
45,000 | 8.63 | 9.47 | 8.85 | 0 | 0 | 0 |
22/02/2021 |
8.63
|
3,000 | 8.55 | 8.63 | 8.63 | 0 | 0 | 0 |
19/02/2021 |
8.55
|
3,000 | 8.63 | 8.63 | 8.55 | 0 | 0 | 0 |
18/02/2021 |
8.63
|
30 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
17/02/2021 |
8.63
|
18,200 | 8.40 | 8.63 | 8.40 | 0 | 0 | 0 |
09/02/2021 |
8.40
|
700 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 |
08/02/2021 |
8.63
|
2,400 | 8.32 | 8.63 | 8.32 | 0 | 0 | 0 |