Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
10.83
|
1,576,300 | 11.07 | 11.75 | 10.51 | 15,700 | 116,300 | -1.4 |
05/02/2021 |
11.07
|
1,182,100 | 10.35 | 11.07 | 10.67 | 4,200 | 17,900 | -0.2 |
04/02/2021 |
10.35
|
1,370,700 | 9.71 | 10.35 | 10.03 | 5,700 | 46,900 | -0.5 |
03/02/2021 |
9.71
|
812,200 | 9.10 | 9.71 | 9.10 | 11,000 | 11,700 | -0.0 |
02/02/2021 |
9.10
|
730,800 | 9.06 | 9.31 | 8.66 | 35,700 | 200 | 0.4 |
01/02/2021 |
9.06
|
1,539,000 | 9.75 | 10.11 | 9.06 | 105,300 | 400 | 1.3 |
29/01/2021 |
9.75
|
1,815,600 | 9.71 | 10.03 | 9.06 | 158,100 | 3,400 | 1.8 |
28/01/2021 |
9.71
|
290,500 | 10.43 | 10.43 | 9.71 | 100 | 0 | 0.0 |
27/01/2021 |
10.43
|
3,005,000 | 11.19 | 11.19 | 10.43 | 101,600 | 1,000 | 1.3 |
26/01/2021 |
11.19
|
1,499,000 | 12.03 | 12.15 | 11.19 | 27,400 | 65,700 | -0.5 |
25/01/2021 |
12.03
|
1,153,400 | 12.11 | 12.31 | 11.63 | 112,600 | 300 | 1.7 |
22/01/2021 |
12.11
|
867,100 | 12.51 | 12.51 | 12.07 | 46,400 | 0 | 0.7 |
21/01/2021 |
12.51
|
1,410,700 | 12.11 | 12.67 | 11.71 | 62,600 | 2,200 | 0.9 |
20/01/2021 |
12.11
|
1,524,300 | 12.63 | 12.75 | 11.75 | 59,900 | 0 | 0.9 |
19/01/2021 |
12.63
|
1,883,300 | 13.56 | 13.60 | 12.63 | 19,100 | 300 | 0.3 |
18/01/2021 |
13.56
|
2,122,100 | 13.96 | 13.96 | 13.32 | 52,200 | 0 | 0.9 |
15/01/2021 |
13.96
|
1,320,000 | 13.44 | 14.28 | 13.64 | 300 | 0 | 0.0 |
14/01/2021 |
13.44
|
2,797,300 | 12.59 | 13.44 | 12.47 | 59,600 | 0 | 1.0 |
13/01/2021 |
12.59
|
1,835,600 | 12.75 | 13.12 | 12.55 | 300 | 2,900 | -0.0 |
12/01/2021 |
12.75
|
1,684,400 | 12.80 | 13.16 | 12.19 | 200 | 76,000 | -1.2 |
11/01/2021 |
12.80
|
3,228,500 | 13.48 | 13.48 | 12.75 | 20,200 | 29,600 | -0.1 |
08/01/2021 |
13.48
|
3,180,000 | 13.00 | 13.88 | 13.00 | 2,900 | 12,400 | -0.2 |
07/01/2021 |
13.00
|
948,500 | 12.15 | 13.00 | 13.00 | 200 | 0 | 0.0 |
06/01/2021 |
12.15
|
3,229,300 | 11.39 | 12.15 | 12.07 | 5,500 | 2,503,300 | -37.8 |
05/01/2021 |
11.39
|
5,580,100 | 10.67 | 11.39 | 11.15 | 1,600 | 4,000,300 | -56.7 |
04/01/2021 |
10.67
|
912,900 | 9.99 | 10.67 | 10.27 | 0 | 100 | -0.0 |
31/12/2020 |
9.99
|
900,930 | 9.67 | 10.03 | 9.67 | 50 | 1,030 | -0.0 |
30/12/2020 |
9.67
|
478,380 | 9.83 | 9.91 | 9.63 | 300 | 10 | 0.0 |
29/12/2020 |
9.83
|
591,030 | 9.83 | 9.99 | 9.79 | 12,970 | 1,340 | 0.1 |
28/12/2020 |
9.83
|
1,512,440 | 9.63 | 10.11 | 9.63 | 100 | 893,770 | -11.0 |
25/12/2020 |
9.63
|
1,134,570 | 9.39 | 9.95 | 9.23 | 0 | 665,160 | -8.0 |
24/12/2020 |
9.39
|
589,900 | 9.67 | 9.87 | 9.02 | 2,120 | 0 | 0.0 |
23/12/2020 |
9.67
|
849,660 | 10.11 | 10.11 | 9.63 | 3,840 | 250,960 | -3.0 |
22/12/2020 |
10.11
|
1,173,700 | 10.03 | 10.47 | 9.99 | 0 | 0 | 0 |
21/12/2020 |
10.03
|
1,160,760 | 9.47 | 10.11 | 9.63 | 40,290 | 240 | 0.5 |
18/12/2020 |
9.47
|
1,010,090 | 8.86 | 9.47 | 8.82 | 0 | 0 | 0 |
17/12/2020 |
8.86
|
356,530 | 8.94 | 9.06 | 8.86 | 0 | 0 | 0 |
16/12/2020 |
8.94
|
363,170 | 8.98 | 9.15 | 8.82 | 0 | 180,160 | -2.0 |
15/12/2020 |
8.98
|
734,950 | 9.06 | 9.23 | 8.90 | 90 | 139,840 | -1.6 |
14/12/2020 |
9.06
|
919,130 | 8.86 | 9.23 | 8.82 | 20 | 159,390 | -1.8 |
11/12/2020 |
8.86
|
174,300 | 8.82 | 8.90 | 8.62 | 0 | 0 | 0 |
10/12/2020 |
8.82
|
422,450 | 9.10 | 9.15 | 8.70 | 230 | 0 | 0.0 |
09/12/2020 |
9.10
|
771,430 | 8.54 | 9.10 | 8.74 | 200 | 0 | 0.0 |
08/12/2020 |
8.54
|
331,080 | 8.38 | 8.54 | 8.26 | 0 | 1,770 | -0.0 |
07/12/2020 |
8.38
|
233,710 | 8.22 | 8.46 | 8.26 | 640 | 0 | 0.0 |
04/12/2020 |
8.22
|
162,180 | 8.10 | 8.26 | 8.10 | 200 | 0 | 0.0 |
03/12/2020 |
8.10
|
197,360 | 7.88 | 8.26 | 7.88 | 200 | 420 | -0.0 |
02/12/2020 |
7.88
|
214,550 | 7.73 | 7.94 | 7.62 | 30 | 0 | 0.0 |
01/12/2020 |
7.73
|
69,170 | 7.74 | 7.74 | 7.62 | 0 | 220 | -0.0 |
30/11/2020 |
7.74
|
71,930 | 7.73 | 7.86 | 7.72 | 0 | 0 | 0 |
27/11/2020 |
7.73
|
73,090 | 7.73 | 7.77 | 7.62 | 40 | 0 | 0.0 |
26/11/2020 |
7.73
|
44,490 | 7.74 | 7.77 | 7.70 | 0 | 0 | 0 |
25/11/2020 |
7.74
|
87,230 | 7.62 | 7.78 | 7.62 | 2,000 | 280 | 0.0 |
24/11/2020 |
7.62
|
82,740 | 7.69 | 7.86 | 7.62 | 0 | 0 | 0 |
23/11/2020 |
7.69
|
107,990 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
20/11/2020 |
7.80
|
40,320 | 7.86 | 7.87 | 7.78 | 0 | 0 | 0 |
19/11/2020 |
7.86
|
118,510 | 7.62 | 7.93 | 7.55 | 0 | 0 | 0 |
18/11/2020 |
7.62
|
90,840 | 7.54 | 7.70 | 7.30 | 0 | 0 | 0 |
17/11/2020 |
7.54
|
94,750 | 7.53 | 7.58 | 7.46 | 20 | 2,470 | -0.0 |
16/11/2020 |
7.53
|
84,330 | 7.30 | 7.61 | 7.30 | 0 | 0 | 0 |
13/11/2020 |
7.30
|
220,880 | 7.45 | 7.45 | 7.27 | 350 | 110,000 | -1.0 |
12/11/2020 |
7.45
|
46,410 | 7.46 | 7.46 | 7.38 | 10 | 0 | 0.0 |
11/11/2020 |
7.46
|
46,580 | 7.52 | 7.56 | 7.31 | 20 | 0 | 0.0 |
10/11/2020 |
7.52
|
239,540 | 7.54 | 7.69 | 7.30 | 80 | 171,680 | -1.6 |
09/11/2020 |
7.54
|
13,260 | 7.51 | 7.57 | 7.50 | 0 | 0 | 0 |
06/11/2020 |
7.51
|
27,300 | 7.52 | 7.62 | 7.23 | 0 | 0 | 0 |
05/11/2020 |
7.52
|
15,840 | 7.59 | 7.59 | 7.22 | 0 | 0 | 0 |
04/11/2020 |
7.59
|
20,590 | 7.52 | 7.59 | 7.22 | 0 | 0 | 0 |
03/11/2020 |
7.52
|
55,960 | 7.38 | 7.60 | 7.38 | 4,850 | 200 | 0.0 |
02/11/2020 |
7.38
|
19,390 | 7.14 | 7.38 | 6.82 | 0 | 0 | 0 |
30/10/2020 |
7.14
|
107,980 | 7.38 | 7.38 | 7.14 | 130 | 64,690 | -0.6 |
29/10/2020 |
7.38
|
101,570 | 7.32 | 7.38 | 7.14 | 130 | 40,720 | -0.4 |
28/10/2020 |
7.32
|
68,000 | 7.54 | 7.62 | 7.26 | 0 | 0 | 0 |
27/10/2020 |
7.54
|
74,010 | 7.74 | 7.74 | 7.46 | 310 | 0 | 0.0 |
26/10/2020 |
7.74
|
61,400 | 7.78 | 8.02 | 7.74 | 50 | 0 | 0.0 |
23/10/2020 |
7.78
|
139,580 | 7.78 | 8.02 | 7.78 | 30 | 250 | -0.0 |
22/10/2020 |
7.78
|
180,440 | 8.02 | 8.02 | 7.70 | 170 | 0 | 0.0 |
21/10/2020 |
8.02
|
231,610 | 8.30 | 8.30 | 7.94 | 0 | 0 | 0 |
20/10/2020 |
8.30
|
207,880 | 8.10 | 8.50 | 8.10 | 0 | 1,300 | -0.0 |
19/10/2020 |
8.10
|
394,760 | 7.60 | 8.10 | 7.54 | 3,010 | 1,290 | 0.0 |
16/10/2020 |
7.60
|
60,250 | 7.60 | 7.62 | 7.46 | 0 | 0 | 0 |
15/10/2020 |
7.60
|
68,180 | 7.51 | 7.62 | 7.51 | 70 | 9,700 | -0.1 |
14/10/2020 |
7.51
|
35,940 | 7.58 | 7.62 | 7.46 | 160 | 0 | 0.0 |
13/10/2020 |
7.58
|
39,780 | 7.46 | 7.62 | 7.42 | 80 | 0 | 0.0 |
12/10/2020 |
7.46
|
34,350 | 7.70 | 7.70 | 7.46 | 10 | 0 | 0.0 |
09/10/2020 |
7.70
|
68,930 | 7.62 | 7.70 | 7.54 | 0 | 0 | 0 |
08/10/2020 |
7.62
|
77,790 | 7.60 | 7.69 | 7.54 | 10 | 0 | 0.0 |
07/10/2020 |
7.60
|
52,050 | 7.69 | 7.69 | 7.55 | 0 | 0 | 0 |
06/10/2020 |
7.69
|
190,760 | 7.65 | 7.69 | 7.50 | 0 | 0 | 0 |
05/10/2020 |
7.65
|
151,980 | 7.46 | 7.66 | 7.50 | 0 | 100 | -0.0 |
02/10/2020 |
7.46
|
328,760 | 7.38 | 7.62 | 7.35 | 0 | 1,180 | -0.0 |
01/10/2020 |
7.38
|
276,820 | 7.00 | 7.49 | 6.97 | 0 | 100 | -0.0 |
30/09/2020 |
7.00
|
151,460 | 6.95 | 7.01 | 6.90 | 0 | 7,250 | -0.1 |
29/09/2020 |
6.95
|
154,730 | 6.74 | 7.06 | 6.75 | 0 | 0 | 0 |
28/09/2020 |
6.74
|
74,910 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
25/09/2020 |
6.67
|
58,760 | 6.70 | 6.73 | 6.66 | 0 | 0 | 0 |
24/09/2020 |
6.70
|
148,880 | 6.67 | 6.72 | 6.67 | 0 | 0 | 0 |
23/09/2020 |
6.67
|
95,780 | 6.72 | 6.74 | 6.66 | 0 | 0 | 0 |
22/09/2020 |
6.72
|
34,710 | 6.71 | 6.74 | 6.66 | 0 | 0 | 0 |
21/09/2020 |
6.71
|
78,770 | 6.73 | 6.81 | 6.71 | 0 | 2,160 | -0.0 |