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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
9.33
|
8,800 | 9.81 | 9.81 | 9.33 | 0 | 0 | 0 |
05/02/2021 |
9.81
|
3,900 | 9.55 | 10.06 | 9.55 | 3,800 | 400 | 0.0 |
04/02/2021 |
9.55
|
7,100 | 9.59 | 9.73 | 9.55 | 5,300 | 300 | 0.1 |
03/02/2021 |
9.59
|
11,300 | 9.59 | 9.84 | 9.51 | 100 | 1,200 | -0.0 |
02/02/2021 |
9.59
|
24,000 | 9.48 | 9.62 | 8.89 | 3,500 | 12,100 | -0.1 |
01/02/2021 |
9.48
|
7,300 | 9.55 | 9.92 | 9.04 | 3,200 | 500 | 0.0 |
29/01/2021 |
9.55
|
14,100 | 9.04 | 9.62 | 8.45 | 200 | 0 | 0.0 |
28/01/2021 |
9.04
|
45,800 | 9.70 | 9.70 | 9.04 | 0 | 1,500 | -0.0 |
27/01/2021 |
9.70
|
28,200 | 9.92 | 10.43 | 9.70 | 100 | 0 | 0.0 |
26/01/2021 |
9.92
|
23,000 | 10.43 | 10.43 | 9.84 | 200 | 0 | 0.0 |
25/01/2021 |
10.43
|
27,800 | 10.54 | 10.54 | 9.99 | 300 | 0 | 0.0 |
22/01/2021 |
10.54
|
12,100 | 10.65 | 10.65 | 9.99 | 1,200 | 0 | 0.0 |
21/01/2021 |
10.65
|
38,000 | 10.21 | 10.65 | 10.03 | 4,600 | 0 | 0.1 |
20/01/2021 |
10.21
|
54,100 | 10.50 | 10.50 | 9.92 | 5,900 | 4,600 | 0.0 |
19/01/2021 |
10.50
|
28,000 | 11.28 | 11.28 | 10.50 | 2,000 | 2,300 | -0.0 |
18/01/2021 |
11.28
|
78,500 | 10.95 | 11.31 | 10.39 | 2,600 | 8,500 | -0.1 |
15/01/2021 |
10.95
|
31,800 | 11.02 | 11.02 | 10.28 | 2,700 | 4,000 | -0.0 |
14/01/2021 |
11.02
|
74,600 | 10.84 | 11.02 | 10.14 | 16,700 | 7,700 | 0.1 |
13/01/2021 |
10.84
|
72,700 | 10.80 | 11.17 | 10.84 | 26,200 | 8,600 | 0.3 |
12/01/2021 |
10.80
|
57,600 | 10.76 | 11.02 | 10.80 | 400 | 8,400 | -0.1 |
11/01/2021 |
10.76
|
193,500 | 10.10 | 10.80 | 10.06 | 7,700 | 19,600 | -0.2 |
08/01/2021 |
10.10
|
70,700 | 9.48 | 10.14 | 9.51 | 48,400 | 7,000 | 0.6 |
07/01/2021 |
9.48
|
18,900 | 9.81 | 9.81 | 9.40 | 0 | 6,100 | -0.1 |
06/01/2021 |
9.81
|
22,500 | 9.73 | 10.10 | 9.48 | 5,500 | 3,200 | 0.0 |
05/01/2021 |
9.73
|
78,200 | 9.11 | 9.73 | 9.11 | 300 | 7,800 | -0.1 |
04/01/2021 |
9.11
|
44,000 | 9.40 | 9.40 | 9.04 | 4,000 | 3,400 | 0.0 |
31/12/2020 |
9.40
|
62,370 | 9.18 | 9.48 | 9.11 | 23,180 | 5,740 | 0.2 |
30/12/2020 |
9.18
|
34,490 | 9.26 | 9.48 | 9.11 | 10 | 7,270 | -0.1 |
29/12/2020 |
9.26
|
59,270 | 9.11 | 9.37 | 9.11 | 2,650 | 12,610 | -0.1 |
28/12/2020 |
9.11
|
37,380 | 9.48 | 9.48 | 9.07 | 20 | 3,730 | -0.0 |
25/12/2020 |
9.48
|
29,080 | 8.96 | 9.48 | 8.89 | 490 | 2,880 | -0.0 |
24/12/2020 |
8.96
|
72,800 | 9.55 | 9.84 | 8.96 | 50 | 34,960 | -0.4 |
23/12/2020 |
9.55
|
39,260 | 9.62 | 9.62 | 9.33 | 110 | 1,880 | -0.0 |
22/12/2020 |
9.62
|
15,480 | 9.84 | 9.84 | 9.62 | 220 | 700 | -0.0 |
21/12/2020 |
9.84
|
16,530 | 9.84 | 9.99 | 9.59 | 20 | 810 | -0.0 |
18/12/2020 |
9.84
|
31,180 | 9.84 | 9.88 | 9.55 | 4,320 | 230 | 0.1 |
17/12/2020 |
9.84
|
67,810 | 9.84 | 10.10 | 9.55 | 21,380 | 0 | 0.3 |
16/12/2020 |
9.84
|
6,210 | 9.84 | 9.99 | 9.70 | 150 | 30 | 0.0 |
15/12/2020 |
9.84
|
37,230 | 9.92 | 9.92 | 9.70 | 22,130 | 0 | 0.3 |
14/12/2020 |
9.92
|
30,200 | 9.84 | 10.14 | 9.62 | 17,750 | 0 | 0.2 |
11/12/2020 |
9.84
|
17,020 | 9.92 | 9.92 | 9.62 | 1,710 | 0 | 0.0 |
10/12/2020 |
9.92
|
55,340 | 10.06 | 10.06 | 9.62 | 2,610 | 0 | 0.0 |
09/12/2020 |
10.06
|
124,600 | 9.84 | 10.14 | 9.55 | 25,240 | 1,000 | 0.3 |
08/12/2020 |
9.84
|
140,220 | 9.62 | 10.10 | 9.55 | 19,470 | 22,530 | -0.0 |
07/12/2020 |
9.62
|
101,470 | 9.04 | 9.62 | 8.85 | 10,430 | 3,800 | 0.1 |
04/12/2020 |
9.04
|
86,110 | 9.04 | 9.22 | 8.89 | 63,830 | 0 | 0.8 |
03/12/2020 |
9.04
|
223,840 | 8.59 | 9.18 | 8.67 | 350 | 11,370 | -0.1 |
02/12/2020 |
8.59
|
112,880 | 8.04 | 8.59 | 7.79 | 44,470 | 0 | 0.5 |
01/12/2020 |
8.04
|
29,900 | 7.86 | 8.04 | 7.79 | 3,140 | 0 | 0.0 |
30/11/2020 |
7.86
|
52,910 | 7.86 | 8.08 | 7.71 | 360 | 2,000 | -0.0 |
27/11/2020 |
7.86
|
14,870 | 7.86 | 7.93 | 7.79 | 60 | 1,000 | -0.0 |
26/11/2020 |
7.86
|
5,810 | 8.04 | 8.04 | 7.79 | 1,010 | 4,000 | -0.0 |
25/11/2020 |
8.04
|
5,130 | 7.93 | 8.04 | 7.82 | 1,680 | 0 | 0.0 |
24/11/2020 |
7.93
|
4,010 | 7.93 | 7.93 | 7.82 | 550 | 1,000 | -0.0 |
23/11/2020 |
7.93
|
42,220 | 8.08 | 8.08 | 7.86 | 14,000 | 1,000 | 0.1 |
20/11/2020 |
8.08
|
36,120 | 7.93 | 8.08 | 7.79 | 2,380 | 1,000 | 0.0 |
19/11/2020 |
7.93
|
46,580 | 7.86 | 7.93 | 7.75 | 10 | 0 | 0.0 |
18/11/2020 |
7.86
|
19,270 | 7.86 | 7.86 | 7.75 | 240 | 5,000 | -0.1 |
17/11/2020 |
7.86
|
2,180 | 7.86 | 7.86 | 7.60 | 40 | 0 | 0.0 |
16/11/2020 |
7.86
|
3,020 | 7.93 | 7.93 | 7.64 | 10 | 0 | 0.0 |
13/11/2020 |
7.93
|
4,020 | 7.79 | 8.01 | 7.79 | 730 | 0 | 0.0 |
12/11/2020 |
7.79
|
3,290 | 8.01 | 8.01 | 7.71 | 0 | 0 | 0 |
11/11/2020 |
8.01
|
10,150 | 8.12 | 8.12 | 7.71 | 560 | 0 | 0.0 |
10/11/2020 |
8.12
|
89,950 | 8.12 | 8.23 | 7.68 | 13,150 | 0 | 0.1 |
09/11/2020 |
8.12
|
77,450 | 7.86 | 8.15 | 7.86 | 3,120 | 0 | 0.0 |
06/11/2020 |
7.86
|
3,560 | 7.64 | 7.90 | 7.60 | 3,520 | 0 | 0.0 |
05/11/2020 |
7.64
|
4,300 | 7.32 | 7.79 | 7.32 | 60 | 0 | 0.0 |
04/11/2020 |
7.32
|
16,130 | 7.86 | 7.86 | 7.32 | 1,010 | 0 | 0.0 |
03/11/2020 |
7.86
|
7,010 | 7.93 | 7.93 | 7.79 | 530 | 0 | 0.0 |
02/11/2020 |
7.93
|
1,500 | 8.01 | 8.01 | 7.57 | 1,020 | 0 | 0.0 |
30/10/2020 |
8.01
|
23,250 | 7.86 | 8.04 | 7.57 | 16,440 | 0 | 0.2 |
29/10/2020 |
7.86
|
10,160 | 7.93 | 7.93 | 7.57 | 5,000 | 0 | 0.1 |
28/10/2020 |
7.93
|
8,280 | 7.93 | 8.08 | 7.71 | 5,870 | 0 | 0.1 |
27/10/2020 |
7.93
|
1,800 | 8.08 | 8.08 | 7.93 | 0 | 1,000 | -0.0 |
26/10/2020 |
8.08
|
8,800 | 8.01 | 8.08 | 8.01 | 30 | 0 | 0.0 |
23/10/2020 |
8.01
|
8,760 | 7.90 | 8.08 | 7.71 | 3,090 | 2,000 | 0.0 |
22/10/2020 |
7.90
|
7,720 | 7.82 | 8.01 | 7.79 | 40 | 3,310 | -0.0 |
21/10/2020 |
7.82
|
12,570 | 7.82 | 7.82 | 7.64 | 10 | 0 | 0.0 |
20/10/2020 |
7.82
|
51,830 | 7.86 | 7.86 | 7.35 | 10 | 4,980 | -0.1 |
19/10/2020 |
7.86
|
10,570 | 8.01 | 8.01 | 7.75 | 480 | 5,510 | -0.1 |
16/10/2020 |
8.01
|
19,140 | 8.01 | 8.23 | 7.93 | 17,350 | 0 | 0.2 |
15/10/2020 |
8.01
|
9,700 | 8.04 | 8.30 | 7.82 | 50 | 0 | 0.0 |
14/10/2020 |
8.04
|
13,640 | 8.01 | 8.34 | 7.68 | 980 | 0 | 0.0 |
13/10/2020 |
8.01
|
13,830 | 7.86 | 8.08 | 7.82 | 360 | 0 | 0.0 |
12/10/2020 |
7.86
|
46,920 | 7.93 | 8.45 | 7.71 | 5,170 | 0 | 0.1 |
09/10/2020 |
7.93
|
50,690 | 8.01 | 8.52 | 7.86 | 2,790 | 0 | 0.0 |
08/10/2020 |
8.01
|
53,420 | 8.19 | 8.23 | 7.93 | 15,000 | 0 | 0.2 |
07/10/2020 |
8.19
|
68,770 | 8.19 | 8.30 | 8.01 | 47,760 | 0 | 0.5 |
06/10/2020 |
8.19
|
29,990 | 8.37 | 8.56 | 8.19 | 10,010 | 0 | 0.1 |
05/10/2020 |
8.37
|
15,390 | 8.37 | 8.74 | 8.30 | 800 | 0 | 0.0 |
02/10/2020 |
8.37
|
201,250 | 8.01 | 8.52 | 8.04 | 105,160 | 22,860 | 0.9 |
01/10/2020 |
8.01
|
88,080 | 7.49 | 8.01 | 7.49 | 43,520 | 0 | 0.5 |
30/09/2020 |
7.49
|
33,690 | 7.53 | 7.71 | 7.49 | 12,490 | 0 | 0.1 |
29/09/2020 |
7.53
|
23,410 | 7.53 | 7.71 | 7.11 | 12,530 | 0 | 0.1 |
28/09/2020 |
7.53
|
30,670 | 7.46 | 7.57 | 7.38 | 70 | 0 | 0.0 |
25/09/2020 |
7.46
|
1,520 | 7.35 | 7.49 | 7.35 | 810 | 0 | 0.0 |
24/09/2020 |
7.35
|
3,280 | 7.49 | 7.49 | 7.35 | 0 | 0 | 0 |
23/09/2020 |
7.49
|
70,350 | 7.27 | 7.49 | 7.35 | 320 | 0 | 0.0 |
22/09/2020 |
7.27
|
16,980 | 7.49 | 7.49 | 7.27 | 270 | 0 | 0.0 |
21/09/2020 |
7.49
|
32,300 | 7.35 | 7.49 | 7.35 | 140 | 0 | 0.0 |