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) |
0.60 | 9.84% | 17,022,100 | 38,500 | 0.2 |
6
6.90
6.70
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,389,800 | 29,000 | 0.1 |
5.70
6.90
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 40,316,000 | -104,600 | -0.8 |
5.50
6.90
6.70
|
6 tháng
(2024-03-25) |
3 | 81.08% | 139,092,978 | -138,158 | -0.9 |
3
7.60
6.70
|
12 tháng
(2023-09-25) |
1.90 | 39.58% | 181,108,658 | -13,318 | -0.4 |
3
7.60
6.70
|
24 tháng
(2022-09-30) |
-0.10 | -1.47% | 311,759,370 | -7,476 | -0.4 |
2.80
7.60
6.70
|
36 tháng
(2021-10-05) |
-23.25 | -77.63% | 448,383,511 | 2,124 | -0.1 |
2.80
30.92
6.70
|
60 tháng
(2019-10-16) |
-1.11 | -14.25% | 628,591,922 | -15,746 | -0.3 |
2.80
31.01
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
10.33
|
509,610 | 9.66 | 10.33 | 9.49 | 0 | 0 | 0 |
04/02/2021 |
9.66
|
536,055 | 9.49 | 9.91 | 9.41 | 0 | 0 | 0 |
03/02/2021 |
9.49
|
464,200 | 9.24 | 9.66 | 8.99 | 0 | 0 | 0 |
02/02/2021 |
9.33
|
323,300 | 9.41 | 9.41 | 8.65 | 0 | 0 | 0 |
01/02/2021 |
9.24
|
370,900 | 9.91 | 9.91 | 8.99 | 0 | 4,000 | -0.0 |
29/01/2021 |
9.83
|
751,231 | 9.07 | 10.00 | 8.99 | 0 | 0 | 0 |
28/01/2021 |
9.91
|
417,600 | 10.67 | 10.67 | 9.91 | 0 | 0 | 0 |
27/01/2021 |
11.01
|
611,821 | 11.51 | 11.68 | 10.67 | 0 | 1,600 | -0.0 |
26/01/2021 |
11.51
|
686,935 | 11.59 | 11.93 | 11.26 | 0 | 0 | 0 |
25/01/2021 |
11.59
|
368,300 | 11.51 | 11.68 | 11.17 | 700 | 0 | 0.0 |
22/01/2021 |
11.43
|
831,702 | 11.76 | 12.18 | 11.09 | 3,300 | 0 | 0.0 |
21/01/2021 |
11.76
|
1,253,007 | 10.92 | 12.01 | 10.75 | 0 | 0 | 0 |
20/01/2021 |
10.92
|
402,211 | 10.75 | 10.92 | 10.00 | 0 | 0 | 0 |
19/01/2021 |
10.84
|
827,500 | 11.17 | 11.34 | 10.08 | 0 | 0 | 0 |
18/01/2021 |
11.17
|
674,934 | 10.84 | 11.68 | 10.50 | 0 | 0 | 0 |
15/01/2021 |
10.92
|
554,110 | 11.34 | 11.51 | 10.59 | 0 | 0 | 0 |
14/01/2021 |
10.92
|
536,275 | 11.09 | 11.17 | 10.50 | 0 | 0 | 0 |
13/01/2021 |
11.17
|
548,191 | 11.43 | 11.43 | 10.84 | 0 | 0 | 0 |
12/01/2021 |
11.43
|
468,535 | 11.01 | 11.51 | 10.92 | 0 | 0 | 0 |
11/01/2021 |
11.34
|
403,475 | 11.26 | 11.68 | 10.92 | 0 | 0 | 0 |
08/01/2021 |
11.17
|
864,475 | 11.01 | 11.51 | 10.33 | 0 | 0 | 0 |
07/01/2021 |
11.01
|
1,578,171 | 12.01 | 12.01 | 11.01 | 0 | 0 | 0 |
06/01/2021 |
12.18
|
520,455 | 12.52 | 12.60 | 11.85 | 0 | 0 | 0 |
05/01/2021 |
12.52
|
504,400 | 12.94 | 12.94 | 12.35 | 0 | 0 | 0 |
04/01/2021 |
12.77
|
433,595 | 12.94 | 13.61 | 12.43 | 0 | 0 | 0 |
31/12/2020 |
12.60
|
417,789 | 12.35 | 12.94 | 12.18 | 0 | 0 | 0 |
30/12/2020 |
12.35
|
347,860 | 12.43 | 12.85 | 12.18 | 0 | 0 | 0 |
29/12/2020 |
12.43
|
618,917 | 12.43 | 12.52 | 11.76 | 0 | 0 | 0 |
28/12/2020 |
12.43
|
569,084 | 11.85 | 12.69 | 11.26 | 0 | 0 | 0 |
25/12/2020 |
11.59
|
494,050 | 11.68 | 11.85 | 10.84 | 0 | 0 | 0 |
24/12/2020 |
11.59
|
868,070 | 12.18 | 12.60 | 11.34 | 0 | 0 | 0 |
23/12/2020 |
12.52
|
997,815 | 13.02 | 13.19 | 12.01 | 0 | 0 | 0 |
22/12/2020 |
12.10
|
795,177 | 11.01 | 12.10 | 10.59 | 0 | 0 | 0 |
21/12/2020 |
11.01
|
777,070 | 11.34 | 11.59 | 10.67 | 0 | 0 | 0 |
18/12/2020 |
10.67
|
584,168 | 9.83 | 10.75 | 9.75 | 0 | 0 | 0 |
17/12/2020 |
9.83
|
607,116 | 10.08 | 10.50 | 9.49 | 0 | 0 | 0 |
16/12/2020 |
9.91
|
879,566 | 9.24 | 10.17 | 9.24 | 1,000 | 0 | 0.0 |
15/12/2020 |
9.24
|
502,095 | 8.49 | 9.33 | 8.49 | 0 | 0 | 0 |
14/12/2020 |
8.49
|
795,005 | 8.07 | 8.82 | 8.07 | 0 | 0 | 0 |
11/12/2020 |
8.07
|
417,050 | 8.07 | 8.15 | 7.90 | 0 | 0 | 0 |
10/12/2020 |
8.15
|
811,306 | 8.32 | 8.40 | 7.90 | 0 | 0 | 0 |
09/12/2020 |
8.23
|
506,928 | 8.23 | 8.23 | 7.90 | 0 | 0 | 0 |
08/12/2020 |
8.15
|
1,074,171 | 8.32 | 8.49 | 7.90 | 0 | 400 | -0.0 |
07/12/2020 |
8.32
|
891,684 | 7.81 | 8.57 | 7.81 | 0 | 0 | 0 |
04/12/2020 |
7.81
|
589,220 | 7.65 | 7.81 | 7.48 | 0 | 0 | 0 |
03/12/2020 |
7.56
|
580,960 | 6.97 | 7.65 | 6.97 | 0 | 0 | 0 |
02/12/2020 |
6.97
|
517,225 | 6.64 | 6.97 | 6.47 | 0 | 0 | 0 |
01/12/2020 |
6.64
|
345,490 | 6.39 | 6.72 | 5.88 | 0 | 0 | 0 |
30/11/2020 |
6.39
|
311,570 | 6.39 | 6.47 | 6.13 | 0 | 0 | 0 |
27/11/2020 |
6.47
|
216,365 | 6.72 | 6.72 | 6.39 | 0 | 0 | 0 |
26/11/2020 |
6.81
|
282,473 | 7.14 | 7.14 | 6.72 | 600 | 0 | 0.0 |
25/11/2020 |
6.72
|
453,815 | 6.13 | 6.72 | 6.13 | 0 | 0 | 0 |
24/11/2020 |
6.13
|
475,012 | 5.88 | 6.13 | 5.80 | 0 | 0 | 0 |
23/11/2020 |
5.88
|
240,500 | 5.88 | 5.97 | 5.80 | 0 | 0 | 0 |
20/11/2020 |
5.88
|
193,620 | 5.88 | 5.97 | 5.71 | 0 | 0 | 0 |
19/11/2020 |
5.88
|
209,180 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 |
18/11/2020 |
5.88
|
172,300 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 |
17/11/2020 |
5.88
|
149,238 | 5.88 | 5.97 | 5.80 | 0 | 0 | 0 |
16/11/2020 |
5.88
|
168,400 | 5.97 | 6.05 | 5.80 | 0 | 0 | 0 |
13/11/2020 |
5.97
|
270,900 | 5.88 | 5.97 | 5.80 | 0 | 0 | 0 |
12/11/2020 |
5.88
|
122,922 | 5.88 | 5.97 | 5.80 | 0 | 0 | 0 |
11/11/2020 |
5.97
|
140,400 | 5.97 | 6.05 | 5.80 | 0 | 0 | 0 |
10/11/2020 |
5.97
|
214,512 | 5.97 | 6.05 | 5.80 | 0 | 0 | 0 |
09/11/2020 |
6.05
|
251,900 | 6.22 | 6.30 | 5.88 | 0 | 0 | 0 |
06/11/2020 |
6.13
|
269,000 | 5.97 | 6.22 | 5.88 | 0 | 0 | 0 |
05/11/2020 |
5.97
|
467,760 | 6.13 | 6.64 | 5.88 | 0 | 0 | 0 |
04/11/2020 |
6.05
|
280,610 | 5.80 | 6.05 | 5.71 | 0 | 0 | 0 |
03/11/2020 |
5.88
|
196,200 | 5.80 | 5.88 | 5.71 | 0 | 0 | 0 |
02/11/2020 |
5.88
|
128,700 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 |
30/10/2020 |
5.88
|
197,800 | 5.88 | 5.97 | 5.71 | 100 | 0 | 0.0 |
29/10/2020 |
5.97
|
140,820 | 5.97 | 6.05 | 5.80 | 0 | 0 | 0 |
28/10/2020 |
6.05
|
161,812 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
27/10/2020 |
6.30
|
221,100 | 6.22 | 6.39 | 6.13 | 0 | 0 | 0 |
26/10/2020 |
6.39
|
239,700 | 6.39 | 6.47 | 6.22 | 0 | 0 | 0 |
23/10/2020 |
6.47
|
236,816 | 6.72 | 6.72 | 6.39 | 0 | 0 | 0 |
22/10/2020 |
6.72
|
185,212 | 6.72 | 6.81 | 6.55 | 0 | 0 | 0 |
21/10/2020 |
6.72
|
256,300 | 6.81 | 7.06 | 6.64 | 0 | 0 | 0 |
20/10/2020 |
6.81
|
303,912 | 6.55 | 6.81 | 6.39 | 0 | 0 | 0 |
19/10/2020 |
6.47
|
217,522 | 6.81 | 6.81 | 6.39 | 0 | 0 | 0 |
16/10/2020 |
6.81
|
411,400 | 7.06 | 7.06 | 6.47 | 0 | 0 | 0 |
15/10/2020 |
7.14
|
254,040 | 7.31 | 7.31 | 6.97 | 0 | 0 | 0 |
14/10/2020 |
7.31
|
212,156 | 7.31 | 7.39 | 7.14 | 0 | 0 | 0 |
13/10/2020 |
7.31
|
256,600 | 7.14 | 7.39 | 7.14 | 0 | 0 | 0 |
12/10/2020 |
7.23
|
215,500 | 7.23 | 7.39 | 7.14 | 0 | 0 | 0 |
09/10/2020 |
7.14
|
365,089 | 7.39 | 7.48 | 7.14 | 0 | 0 | 0 |
08/10/2020 |
7.31
|
243,901 | 7.39 | 7.48 | 7.23 | 0 | 0 | 0 |
07/10/2020 |
7.48
|
184,800 | 7.23 | 7.48 | 7.23 | 0 | 0 | 0 |
06/10/2020 |
7.39
|
300,620 | 7.56 | 7.65 | 7.31 | 0 | 0 | 0 |
05/10/2020 |
7.56
|
211,300 | 7.56 | 7.56 | 7.23 | 0 | 0 | 0 |
02/10/2020 |
7.48
|
305,940 | 7.65 | 7.81 | 7.23 | 0 | 0 | 0 |
01/10/2020 |
7.65
|
206,900 | 7.56 | 7.73 | 7.48 | 0 | 0 | 0 |
30/09/2020 |
7.65
|
217,500 | 7.39 | 7.65 | 7.39 | 0 | 0 | 0 |
29/09/2020 |
7.39
|
321,350 | 7.98 | 7.98 | 7.39 | 0 | 0 | 0 |
28/09/2020 |
7.90
|
240,745 | 7.98 | 7.98 | 7.56 | 0 | 0 | 0 |
25/09/2020 |
7.90
|
230,950 | 7.90 | 7.98 | 7.56 | 0 | 0 | 0 |
24/09/2020 |
8.07
|
295,250 | 8.23 | 8.57 | 7.81 | 0 | 0 | 0 |
23/09/2020 |
8.23
|
299,910 | 7.98 | 8.49 | 7.73 | 0 | 0 | 0 |
22/09/2020 |
7.90
|
373,520 | 7.14 | 7.90 | 7.06 | 0 | 0 | 0 |
21/09/2020 |
7.23
|
682,350 | 7.73 | 7.73 | 7.23 | 0 | 0 | 0 |
18/09/2020 |
7.98
|
360,995 | 8.15 | 8.32 | 7.81 | 0 | 500 | -0.0 |