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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
10.10
|
1,400 | 10.54 | 10.54 | 9.88 | 0 | 0 | 0 |
06/07/2021 |
10.54
|
500 | 10.54 | 10.58 | 10.54 | 0 | 0 | 0 |
05/07/2021 |
10.54
|
2,200 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
02/07/2021 |
10.54
|
300 | 10.72 | 10.72 | 10.54 | 0 | 0 | 0 |
01/07/2021 |
10.72
|
900 | 10.76 | 10.80 | 10.54 | 0 | 0 | 0 |
30/06/2021 |
10.76
|
1,800 | 10.54 | 10.76 | 10.54 | 0 | 200 | -0.0 |
29/06/2021 |
10.54
|
700 | 10.80 | 10.85 | 10.54 | 0 | 0 | 0 |
28/06/2021 |
10.80
|
600 | 10.80 | 10.80 | 10.54 | 0 | 0 | 0 |
25/06/2021 |
10.80
|
4,100 | 10.67 | 10.80 | 10.41 | 0 | 0 | 0 |
24/06/2021 |
10.67
|
800 | 10.54 | 10.80 | 10.54 | 0 | 0 | 0 |
23/06/2021 |
10.54
|
200 | 10.80 | 10.80 | 10.54 | 0 | 0 | 0 |
22/06/2021 |
10.80
|
4,600 | 10.80 | 10.80 | 10.54 | 0 | 0 | 0 |
21/06/2021 |
10.80
|
2,000 | 10.80 | 10.89 | 10.80 | 800 | 0 | 0.0 |
18/06/2021 |
10.80
|
3,800 | 10.58 | 10.80 | 10.45 | 200 | 0 | 0.0 |
17/06/2021 |
10.58
|
3,100 | 10.63 | 10.63 | 10.58 | 0 | 0 | 0 |
16/06/2021 |
10.63
|
3,000 | 10.63 | 10.72 | 10.63 | 0 | 0 | 0 |
15/06/2021 |
10.63
|
1,800 | 10.72 | 10.72 | 10.58 | 0 | 0 | 0 |
14/06/2021 |
10.72
|
1,600 | 10.80 | 10.80 | 10.72 | 0 | 0 | 0 |
11/06/2021 |
10.80
|
1,300 | 10.67 | 10.80 | 10.54 | 0 | 0 | 0 |
10/06/2021 |
10.67
|
4,300 | 10.93 | 10.93 | 10.50 | 0 | 0 | 0 |
09/06/2021 |
10.93
|
3,000 | 11.07 | 11.07 | 10.54 | 0 | 0 | 0 |
08/06/2021 |
11.07
|
3,100 | 10.45 | 11.07 | 10.54 | 0 | 0 | 0 |
07/06/2021 |
10.45
|
46,000 | 10.54 | 11.24 | 10.45 | 0 | 0 | 0 |
04/06/2021 |
10.54
|
9,200 | 10.41 | 10.54 | 10.41 | 0 | 0 | 0 |
03/06/2021 |
10.41
|
6,300 | 10.41 | 10.63 | 10.36 | 0 | 0 | 0 |
02/06/2021 |
10.41
|
9,100 | 10.41 | 10.80 | 10.41 | 9,000 | 0 | 0.1 |
01/06/2021 |
10.41
|
5,400 | 10.45 | 10.54 | 10.41 | 0 | 0 | 0 |
31/05/2021 |
10.45
|
10,300 | 10.45 | 10.45 | 10.41 | 0 | 0 | 0 |
28/05/2021 |
10.45
|
7,700 | 10.54 | 10.63 | 10.45 | 0 | 0 | 0 |
27/05/2021 |
10.54
|
1,500 | 10.63 | 10.76 | 10.54 | 0 | 0 | 0 |
26/05/2021 |
10.63
|
1,200 | 10.89 | 10.93 | 10.54 | 0 | 0 | 0 |
25/05/2021 |
10.89
|
1,700 | 10.54 | 10.98 | 10.63 | 0 | 0 | 0 |
24/05/2021 |
10.54
|
9,100 | 10.67 | 10.76 | 10.54 | 0 | 0 | 0 |
21/05/2021 |
10.67
|
1,800 | 10.72 | 10.89 | 10.67 | 0 | 0 | 0 |
20/05/2021 |
10.72
|
5,300 | 10.67 | 11.15 | 10.63 | 0 | 0 | 0 |
19/05/2021 |
10.67
|
700 | 10.63 | 11.20 | 10.67 | 0 | 0 | 0 |
18/05/2021 |
10.63
|
10,200 | 10.98 | 11.33 | 10.54 | 0 | 0 | 0 |
17/05/2021 |
10.98
|
4,600 | 10.72 | 11.42 | 10.63 | 1,000 | 0 | 0.0 |
14/05/2021 |
10.72
|
1,600 | 10.72 | 10.80 | 10.72 | 0 | 0 | 0 |
13/05/2021 |
10.72
|
1,200 | 10.85 | 10.93 | 10.72 | 0 | 0 | 0 |
12/05/2021 |
10.85
|
2,000 | 10.80 | 10.85 | 10.85 | 0 | 0 | 0 |
11/05/2021 |
10.80
|
5,100 | 10.67 | 10.89 | 10.67 | 0 | 0 | 0 |
10/05/2021 |
10.67
|
1,000 | 11.15 | 11.15 | 10.67 | 0 | 0 | 0 |
07/05/2021 |
11.15
|
1,300 | 11.42 | 11.42 | 11.15 | 0 | 0 | 0 |
06/05/2021 |
11.42
|
46,200 | 10.76 | 11.51 | 11.07 | 0 | 0 | 0 |
05/05/2021 |
10.76
|
100 | 11.20 | 11.20 | 10.76 | 0 | 0 | 0 |
04/05/2021 |
11.20
|
25,600 | 11.11 | 11.20 | 10.72 | 15,000 | 0 | 0.2 |
29/04/2021 |
11.11
|
6,900 | 11.15 | 11.15 | 10.76 | 0 | 6,400 | -0.1 |
28/04/2021 |
11.15
|
2,100 | 11.11 | 11.24 | 11.11 | 0 | 600 | -0.0 |
27/04/2021 |
11.11
|
8,700 | 10.72 | 11.24 | 10.72 | 0 | 0 | 0 |
26/04/2021 |
10.72
|
10,800 | 11.15 | 11.15 | 10.72 | 0 | 500 | -0.0 |
23/04/2021 |
11.15
|
17,100 | 10.76 | 11.24 | 10.80 | 0 | 1,000 | -0.0 |
22/04/2021 |
10.76
|
16,600 | 11.20 | 11.20 | 10.76 | 0 | 1,800 | -0.0 |
20/04/2021 |
11.20
|
25,800 | 11.24 | 11.24 | 10.80 | 300 | 0 | 0.0 |
19/04/2021 |
11.24
|
20,100 | 10.98 | 11.24 | 10.93 | 100 | 0 | 0.0 |
16/04/2021 |
10.98
|
25,500 | 11.02 | 11.07 | 10.98 | 2,000 | 0 | 0.0 |
15/04/2021 |
11.02
|
18,400 | 11.24 | 11.24 | 11.02 | 3,000 | 0 | 0.0 |
14/04/2021 |
11.24
|
17,700 | 11.37 | 11.37 | 11.20 | 0 | 0 | 0 |
13/04/2021 |
11.37
|
25,400 | 11.33 | 11.42 | 11.33 | 0 | 0 | 0 |
12/04/2021 |
11.33
|
21,000 | 11.29 | 11.33 | 11.20 | 0 | 0 | 0 |
09/04/2021 |
11.29
|
7,900 | 11.42 | 11.42 | 11.29 | 0 | 0 | 0 |
08/04/2021 |
11.42
|
23,900 | 11.51 | 11.51 | 11.24 | 0 | 0 | 0 |
07/04/2021 |
11.51
|
12,100 | 11.37 | 11.59 | 11.42 | 1,000 | 0 | 0.0 |
06/04/2021 |
11.37
|
7,900 | 11.46 | 11.68 | 11.37 | 0 | 0 | 0 |
05/04/2021 |
11.46
|
5,800 | 11.37 | 12.03 | 11.46 | 0 | 0 | 0 |
02/04/2021 |
11.37
|
11,400 | 11.33 | 11.51 | 11.33 | 0 | 0 | 0 |
01/04/2021 |
11.33
|
20,700 | 11.37 | 11.42 | 11.33 | 0 | 0 | 0 |
31/03/2021 |
11.37
|
17,300 | 11.37 | 11.37 | 11.15 | 0 | 0 | 0 |
30/03/2021 |
11.37
|
10,700 | 11.11 | 11.37 | 11.11 | 0 | 0 | 0 |
29/03/2021 |
11.11
|
3,300 | 10.89 | 11.11 | 10.89 | 0 | 0 | 0 |
26/03/2021 |
10.89
|
22,800 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
25/03/2021 |
11.20
|
9,200 | 11.11 | 11.20 | 11.11 | 0 | 0 | 0 |
24/03/2021 |
11.11
|
10,400 | 11.20 | 11.20 | 11.07 | 0 | 0 | 0 |
23/03/2021 |
11.20
|
17,300 | 11.15 | 11.51 | 11.15 | 0 | 0 | 0 |
22/03/2021 |
11.15
|
9,500 | 11.20 | 11.24 | 11.11 | 0 | 3,000 | -0.0 |
19/03/2021 |
11.20
|
14,000 | 11.24 | 11.24 | 11.02 | 0 | 0 | 0 |
18/03/2021 |
11.24
|
22,400 | 11.24 | 11.24 | 10.98 | 0 | 0 | 0 |
17/03/2021 |
11.24
|
16,100 | 10.98 | 11.24 | 11.02 | 0 | 0 | 0 |
16/03/2021 |
10.98
|
12,500 | 10.93 | 11.37 | 10.89 | 0 | 0 | 0 |
15/03/2021 |
10.93
|
20,400 | 11.15 | 11.15 | 10.93 | 0 | 0 | 0 |
12/03/2021 |
11.15
|
9,200 | 11.24 | 11.24 | 11.15 | 100 | 200 | -0.0 |
11/03/2021 |
11.24
|
20,200 | 11.42 | 11.68 | 10.98 | 4,000 | 0 | 0.1 |
10/03/2021 |
11.42
|
51,100 | 10.67 | 11.42 | 10.80 | 0 | 0 | 0 |
09/03/2021 |
10.67
|
6,000 | 10.58 | 10.67 | 10.58 | 0 | 0 | 0 |
08/03/2021 |
10.58
|
22,700 | 10.45 | 10.72 | 10.45 | 0 | 0 | 0 |
05/03/2021 |
10.45
|
17,200 | 10.45 | 10.50 | 10.36 | 0 | 0 | 0 |
04/03/2021 |
10.45
|
17,000 | 10.54 | 10.63 | 10.32 | 0 | 0 | 0 |
03/03/2021 |
10.54
|
9,900 | 10.45 | 10.54 | 10.45 | 0 | 0 | 0 |
02/03/2021 |
10.45
|
19,900 | 10.45 | 10.54 | 10.45 | 4,800 | 0 | 0.1 |
01/03/2021 |
10.45
|
24,100 | 10.41 | 10.45 | 10.32 | 0 | 200 | -0.0 |
26/02/2021 |
10.41
|
11,900 | 10.54 | 10.54 | 10.36 | 0 | 0 | 0 |
25/02/2021 |
10.54
|
27,600 | 10.36 | 10.54 | 10.36 | 0 | 0 | 0 |
24/02/2021 |
10.36
|
18,700 | 10.54 | 10.76 | 10.36 | 0 | 0 | 0 |
23/02/2021 |
10.54
|
18,100 | 10.36 | 10.54 | 10.36 | 0 | 0 | 0 |
22/02/2021 |
10.36
|
25,300 | 10.63 | 10.63 | 10.32 | 0 | 0 | 0 |
19/02/2021 |
10.63
|
30,400 | 10.63 | 10.63 | 10.50 | 0 | 0 | 0 |
18/02/2021 |
10.63
|
15,100 | 10.54 | 10.72 | 10.58 | 0 | 0 | 0 |
17/02/2021 |
10.54
|
2,700 | 10.45 | 10.80 | 10.36 | 0 | 0 | 0 |
09/02/2021 |
10.45
|
15,900 | 10.10 | 10.80 | 10.19 | 0 | 0 | 0 |
08/02/2021 |
10.10
|
44,500 | 10.72 | 11.07 | 10.10 | 0 | 0 | 0 |