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) |
0.80 | 11.43% | 10,544,000 | 18,694 | 0.1 |
7
8.10
8
|
2 tháng
(2024-07-22) |
1.20 | 18.18% | 18,875,900 | 13,594 | 0.0 |
6.50
8.10
8
|
3 tháng
(2024-06-21) |
0.90 | 13.04% | 26,779,000 | 7,094 | -0.0 |
6.50
8.10
8
|
6 tháng
(2024-03-25) |
0.10 | 1.30% | 49,465,432 | -28,306 | -0.2 |
6.30
8.10
8
|
12 tháng
(2023-09-25) |
0.10 | 1.30% | 92,397,842 | 29,983 | 0.2 |
6
8.50
8
|
24 tháng
(2022-09-30) |
-1.91 | -19.66% | 159,226,925 | 31,567 | 0.2 |
5.15
12.10
8
|
36 tháng
(2021-10-05) |
-5.02 | -39.14% | 241,772,977 | -1,633 | -0.0 |
5.15
21.36
8
|
60 tháng
(2019-10-16) |
-10.04 | -56.28% | 360,843,445 | 32,567 | 0.4 |
3.84
21.36
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
12.53
|
188,536 | 12.82 | 13.67 | 12.53 | 0 | 0 | 0 |
05/02/2021 |
12.82
|
435,124 | 13.20 | 13.29 | 12.82 | 0 | 0 | 0 |
04/02/2021 |
13.20
|
58,300 | 13.48 | 13.48 | 13.10 | 0 | 0 | 0 |
03/02/2021 |
13.48
|
90,544 | 13.29 | 13.58 | 13.10 | 0 | 0 | 0 |
02/02/2021 |
13.29
|
51,750 | 13.10 | 13.29 | 12.34 | 1,500 | 0 | 0.0 |
01/02/2021 |
13.10
|
164,803 | 12.44 | 13.67 | 12.53 | 0 | 200 | -0.0 |
29/01/2021 |
12.44
|
290,620 | 12.16 | 13.10 | 11.02 | 0 | 0 | 0 |
28/01/2021 |
12.16
|
229,750 | 13.48 | 13.48 | 12.16 | 0 | 0 | 0 |
27/01/2021 |
13.48
|
547,700 | 14.91 | 14.91 | 13.48 | 0 | 0 | 0 |
26/01/2021 |
14.91
|
143,200 | 15.86 | 15.86 | 14.43 | 0 | 0 | 0 |
25/01/2021 |
15.86
|
138,640 | 15.86 | 16.14 | 15.57 | 0 | 0 | 0 |
22/01/2021 |
15.86
|
262,900 | 16.14 | 16.33 | 15.57 | 0 | 0 | 0 |
21/01/2021 |
16.14
|
315,736 | 16.05 | 16.90 | 15.95 | 0 | 200 | -0.0 |
20/01/2021 |
16.05
|
296,350 | 15.95 | 16.14 | 15.19 | 0 | 0 | 0 |
19/01/2021 |
15.95
|
567,700 | 15.38 | 16.62 | 14.24 | 0 | 900 | -0.0 |
18/01/2021 |
15.38
|
585,586 | 14.05 | 15.38 | 14.34 | 200 | 0 | 0.0 |
15/01/2021 |
14.05
|
258,200 | 13.58 | 14.34 | 13.67 | 0 | 0 | 0 |
14/01/2021 |
13.58
|
421,856 | 13.48 | 14.05 | 12.72 | 0 | 0 | 0 |
13/01/2021 |
13.48
|
421,823 | 13.96 | 13.96 | 13.20 | 0 | 0 | 0 |
12/01/2021 |
13.96
|
216,700 | 13.77 | 14.43 | 13.48 | 0 | 0 | 0 |
11/01/2021 |
13.77
|
405,300 | 12.63 | 13.86 | 11.87 | 0 | 0 | 0 |
08/01/2021 |
12.63
|
522,550 | 12.72 | 12.82 | 11.59 | 0 | 0 | 0 |
07/01/2021 |
12.72
|
418,000 | 13.58 | 13.58 | 12.63 | 0 | 0 | 0 |
06/01/2021 |
13.58
|
448,650 | 13.29 | 14.53 | 12.44 | 0 | 300 | -0.0 |
05/01/2021 |
13.29
|
452,960 | 12.16 | 13.29 | 12.82 | 0 | 0 | 0 |
04/01/2021 |
12.16
|
290,000 | 11.11 | 12.16 | 11.21 | 0 | 0 | 0 |
31/12/2020 |
11.11
|
453,200 | 10.73 | 11.68 | 10.73 | 0 | 0 | 0 |
30/12/2020 |
10.73
|
616,295 | 9.78 | 10.73 | 10.45 | 0 | 0 | 0 |
29/12/2020 |
9.78
|
754,015 | 8.93 | 9.78 | 9.69 | 0 | 0 | 0 |
28/12/2020 |
8.93
|
679,873 | 8.17 | 8.93 | 8.55 | 0 | 0 | 0 |
25/12/2020 |
8.17
|
124,450 | 7.98 | 8.26 | 7.79 | 0 | 0 | 0 |
24/12/2020 |
7.98
|
177,354 | 8.17 | 8.36 | 7.60 | 0 | 0 | 0 |
23/12/2020 |
8.17
|
372,767 | 7.69 | 8.36 | 7.88 | 0 | 0 | 0 |
22/12/2020 |
7.69
|
244,586 | 7.60 | 7.88 | 7.50 | 0 | 0 | 0 |
21/12/2020 |
7.60
|
93,950 | 7.60 | 7.69 | 7.50 | 0 | 0 | 0 |
18/12/2020 |
7.60
|
38,820 | 7.41 | 7.69 | 7.41 | 0 | 0 | 0 |
17/12/2020 |
7.41
|
118,220 | 7.69 | 8.07 | 7.41 | 0 | 0 | 0 |
16/12/2020 |
7.69
|
306,667 | 7.12 | 7.79 | 7.12 | 700 | 0 | 0.0 |
15/12/2020 |
7.12
|
49,500 | 7.22 | 7.22 | 7.03 | 0 | 0 | 0 |
14/12/2020 |
7.22
|
134,542 | 7.22 | 7.22 | 6.55 | 0 | 0 | 0 |
11/12/2020 |
7.22
|
52,350 | 7.03 | 7.22 | 7.03 | 0 | 0 | 0 |
10/12/2020 |
7.03
|
81,436 | 7.22 | 7.31 | 7.03 | 0 | 400 | -0.0 |
09/12/2020 |
7.22
|
60,332 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 |
08/12/2020 |
7.31
|
59,918 | 7.41 | 7.50 | 7.22 | 0 | 0 | 0 |
07/12/2020 |
7.41
|
227,052 | 7.31 | 7.50 | 7.12 | 0 | 0 | 0 |
04/12/2020 |
7.31
|
115,170 | 7.50 | 7.50 | 7.22 | 0 | 0 | 0 |
03/12/2020 |
7.50
|
98,328 | 7.41 | 7.60 | 7.41 | 0 | 0 | 0 |
02/12/2020 |
7.41
|
44,380 | 7.22 | 7.41 | 7.22 | 0 | 0 | 0 |
01/12/2020 |
7.22
|
160,538 | 6.93 | 7.22 | 6.27 | 0 | 0 | 0 |
30/11/2020 |
6.93
|
103,140 | 7.03 | 7.22 | 6.84 | 0 | 0 | 0 |
27/11/2020 |
7.03
|
110,821 | 6.93 | 7.12 | 6.74 | 0 | 0 | 0 |
26/11/2020 |
6.93
|
131,592 | 7.50 | 7.50 | 6.93 | 0 | 0 | 0 |
25/11/2020 |
7.50
|
316,500 | 6.93 | 7.60 | 7.12 | 0 | 0 | 0 |
24/11/2020 |
6.93
|
269,271 | 6.36 | 6.93 | 6.36 | 0 | 0 | 0 |
23/11/2020 |
6.36
|
58,606 | 6.27 | 6.36 | 6.27 | 0 | 0 | 0 |
20/11/2020 |
6.27
|
51,145 | 6.36 | 6.36 | 6.27 | 0 | 0 | 0 |
19/11/2020 |
6.36
|
93,234 | 6.36 | 6.36 | 6.27 | 0 | 0 | 0 |
18/11/2020 |
6.36
|
101,440 | 6.27 | 6.36 | 6.27 | 0 | 0 | 0 |
17/11/2020 |
6.27
|
62,001 | 6.17 | 6.36 | 6.17 | 0 | 0 | 0 |
16/11/2020 |
6.17
|
125,157 | 6.27 | 6.36 | 6.17 | 0 | 0 | 0 |
13/11/2020 |
6.27
|
130,225 | 6.17 | 6.27 | 6.08 | 0 | 0 | 0 |
12/11/2020 |
6.17
|
72,420 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 |
11/11/2020 |
6.27
|
75,510 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 |
10/11/2020 |
6.27
|
78,290 | 6.27 | 6.36 | 6.08 | 0 | 0 | 0 |
09/11/2020 |
6.27
|
76,100 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 |
06/11/2020 |
6.36
|
54,300 | 6.36 | 6.46 | 6.17 | 0 | 0 | 0 |
05/11/2020 |
6.36
|
135,360 | 6.08 | 6.46 | 6.08 | 0 | 0 | 0 |
04/11/2020 |
6.08
|
59,110 | 6.08 | 6.17 | 5.98 | 0 | 0 | 0 |
03/11/2020 |
6.08
|
74,900 | 6.08 | 6.17 | 5.98 | 0 | 0 | 0 |
02/11/2020 |
6.08
|
80,420 | 6.08 | 6.27 | 5.89 | 0 | 0 | 0 |
30/10/2020 |
6.08
|
45,700 | 6.17 | 6.36 | 5.98 | 0 | 0 | 0 |
29/10/2020 |
6.17
|
140,520 | 5.79 | 6.27 | 5.79 | 0 | 0 | 0 |
28/10/2020 |
5.79
|
240,490 | 6.27 | 6.36 | 5.70 | 0 | 0 | 0 |
27/10/2020 |
6.27
|
67,050 | 6.27 | 6.36 | 6.08 | 0 | 0 | 0 |
26/10/2020 |
6.27
|
93,610 | 6.46 | 6.65 | 6.27 | 0 | 0 | 0 |
23/10/2020 |
6.46
|
88,600 | 6.46 | 6.55 | 6.27 | 0 | 0 | 0 |
22/10/2020 |
6.46
|
139,214 | 6.55 | 6.55 | 6.17 | 0 | 0 | 0 |
21/10/2020 |
6.55
|
84,836 | 6.74 | 6.74 | 6.46 | 0 | 0 | 0 |
20/10/2020 |
6.74
|
113,100 | 6.65 | 7.12 | 6.55 | 0 | 0 | 0 |
19/10/2020 |
6.65
|
448,750 | 6.36 | 6.84 | 5.79 | 900 | 0 | 0.0 |
16/10/2020 |
6.36
|
478,790 | 6.84 | 7.12 | 6.17 | 0 | 0 | 0 |
15/10/2020 |
6.84
|
336,290 | 7.50 | 7.60 | 6.84 | 0 | 0 | 0 |
14/10/2020 |
7.50
|
90,100 | 7.69 | 7.98 | 7.50 | 0 | 0 | 0 |
13/10/2020 |
7.69
|
232,190 | 7.88 | 7.88 | 7.12 | 0 | 0 | 0 |
12/10/2020 |
7.88
|
146,300 | 8.07 | 8.17 | 7.88 | 0 | 0 | 0 |
09/10/2020 |
8.07
|
94,500 | 8.26 | 8.36 | 8.07 | 0 | 0 | 0 |
08/10/2020 |
8.26
|
199,220 | 8.36 | 8.36 | 8.07 | 0 | 0 | 0 |
07/10/2020 |
8.36
|
168,306 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 |
06/10/2020 |
8.45
|
114,800 | 8.55 | 8.64 | 8.36 | 0 | 0 | 0 |
05/10/2020 |
8.55
|
208,550 | 8.26 | 8.64 | 8.36 | 0 | 0 | 0 |
02/10/2020 |
8.26
|
327,100 | 8.45 | 8.74 | 7.98 | 0 | 0 | 0 |
01/10/2020 |
8.45
|
100,350 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 |
30/09/2020 |
8.45
|
81,800 | 8.26 | 8.45 | 8.26 | 0 | 0 | 0 |
29/09/2020 |
8.26
|
227,550 | 8.64 | 8.74 | 8.26 | 0 | 900 | -0.0 |
28/09/2020 |
8.64
|
187,350 | 8.55 | 8.93 | 8.55 | 0 | 400 | -0.0 |
25/09/2020 |
8.55
|
182,000 | 8.55 | 8.55 | 8.45 | 0 | 0 | 0 |
24/09/2020 |
8.55
|
91,330 | 8.55 | 8.64 | 7.79 | 0 | 0 | 0 |
23/09/2020 |
8.55
|
226,469 | 8.64 | 8.83 | 8.45 | 0 | 0 | 0 |
22/09/2020 |
8.64
|
233,365 | 8.74 | 8.74 | 7.98 | 0 | 0 | 0 |
21/09/2020 |
8.74
|
596,395 | 8.07 | 8.74 | 8.17 | 0 | 0 | 0 |