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) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2021 |
11.04
|
2,200 | 10.40 | 11.12 | 10.00 | 0 | 0 | 0 |
28/01/2021 |
10.40
|
2,100 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
27/01/2021 |
10.80
|
2,700 | 10.56 | 10.80 | 10.56 | 0 | 0 | 0 |
26/01/2021 |
10.56
|
15,200 | 11.04 | 11.04 | 10.40 | 0 | 0 | 0 |
25/01/2021 |
11.04
|
2,500 | 11.20 | 11.20 | 11.04 | 0 | 0 | 0 |
22/01/2021 |
11.20
|
3,700 | 11.28 | 11.28 | 11.20 | 0 | 0 | 0 |
21/01/2021 |
11.28
|
3,300 | 11.12 | 11.28 | 10.56 | 0 | 0 | 0 |
20/01/2021 |
11.12
|
11,600 | 10.48 | 11.20 | 10.48 | 0 | 0 | 0 |
19/01/2021 |
10.48
|
2,000 | 10.24 | 10.48 | 10.40 | 0 | 0 | 0 |
18/01/2021 |
10.24
|
8,200 | 10.32 | 10.64 | 10.20 | 0 | 0 | 0 |
15/01/2021 |
10.32
|
17,300 | 10.16 | 10.32 | 10.24 | 0 | 0 | 0 |
14/01/2021 |
10.16
|
4,300 | 10.32 | 10.32 | 10.00 | 0 | 0 | 0 |
13/01/2021 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
12/01/2021 |
10.32
|
1,300 | 9.68 | 10.32 | 10.00 | 0 | 0 | 0 |
11/01/2021 |
9.68
|
22,200 | 9.76 | 9.92 | 9.68 | 100 | 21,200 | -0.3 |
08/01/2021 |
9.76
|
6,800 | 10.16 | 10.16 | 9.76 | 1,100 | 6,600 | -0.1 |
07/01/2021 |
10.16
|
1,000 | 10.16 | 10.16 | 10.16 | 0 | 400 | -0.0 |
06/01/2021 |
10.16
|
400 | 9.60 | 10.16 | 9.92 | 300 | 0 | 0.0 |
05/01/2021 |
9.60
|
2,000 | 10.08 | 10.08 | 9.60 | 0 | 0 | 0 |
04/01/2021 |
10.08
|
100 | 10.80 | 10.80 | 10.08 | 0 | 0 | 0 |
31/12/2020 |
10.80
|
770 | 10.40 | 11.04 | 9.68 | 0 | 0 | 0 |
30/12/2020 |
10.40
|
160 | 10.36 | 10.40 | 10.00 | 0 | 0 | 0 |
29/12/2020 |
10.36
|
910 | 10.00 | 10.40 | 9.84 | 0 | 10 | -0.0 |
28/12/2020 |
10.00
|
1,710 | 9.68 | 10.16 | 9.72 | 0 | 0 | 0 |
25/12/2020 |
9.68
|
1,130 | 9.72 | 9.72 | 9.68 | 0 | 0 | 0 |
24/12/2020 |
9.72
|
120 | 9.92 | 10.20 | 9.72 | 0 | 0 | 0 |
23/12/2020 |
9.92
|
830 | 9.72 | 10.00 | 9.92 | 0 | 0 | 0 |
22/12/2020 |
9.72
|
23,820 | 9.72 | 10.00 | 9.68 | 21,600 | 2,700 | 0.2 |
21/12/2020 |
9.72
|
40 | 9.68 | 9.72 | 9.72 | 0 | 0 | 0 |
18/12/2020 |
9.68
|
1,850 | 9.60 | 9.68 | 9.60 | 0 | 0 | 0 |
17/12/2020 |
9.60
|
1,510 | 9.68 | 9.68 | 9.60 | 0 | 0 | 0 |
16/12/2020 |
9.68
|
1,050 | 9.92 | 9.92 | 9.68 | 0 | 0 | 0 |
15/12/2020 |
9.92
|
5,870 | 9.68 | 10.32 | 9.84 | 3,220 | 0 | 0.0 |
14/12/2020 |
9.68
|
10 | 9.60 | 9.68 | 9.68 | 0 | 0 | 0 |
11/12/2020 |
9.60
|
130 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
10/12/2020 |
9.60
|
1,330 | 9.60 | 9.92 | 9.60 | 0 | 0 | 0 |
09/12/2020 |
9.60
|
2,400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
08/12/2020 |
9.60
|
910 | 9.68 | 9.68 | 9.60 | 0 | 0 | 0 |
07/12/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
04/12/2020 |
9.68
|
7,710 | 9.36 | 9.68 | 9.28 | 0 | 0 | 0 |
03/12/2020 |
9.36
|
10,010 | 9.44 | 9.44 | 9.36 | 100 | 0 | 0.0 |
02/12/2020 |
9.44
|
990 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
01/12/2020 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
30/11/2020 |
9.44
|
520 | 9.88 | 9.88 | 9.36 | 0 | 0 | 0 |
27/11/2020 |
9.88
|
1,240 | 9.88 | 9.88 | 9.88 | 240 | 0 | 0.0 |
26/11/2020 |
9.88
|
10 | 9.92 | 9.92 | 9.88 | 0 | 0 | 0 |
25/11/2020 |
9.92
|
3,800 | 9.92 | 9.92 | 9.92 | 3,800 | 0 | 0.0 |
24/11/2020 |
9.92
|
12,000 | 9.60 | 9.92 | 9.76 | 12,000 | 0 | 0.1 |
23/11/2020 |
9.60
|
10,750 | 9.44 | 9.84 | 9.44 | 10,080 | 0 | 0.1 |
20/11/2020 |
9.44
|
500 | 9.36 | 9.44 | 9.44 | 0 | 0 | 0 |
19/11/2020 |
9.36
|
390 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
18/11/2020 |
9.36
|
910 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
17/11/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
16/11/2020 |
9.36
|
1,020 | 9.36 | 9.44 | 9.36 | 0 | 0 | 0 |
13/11/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
12/11/2020 |
9.36
|
960 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
11/11/2020 |
9.36
|
1,600 | 9.44 | 9.60 | 9.36 | 0 | 0 | 0 |
10/11/2020 |
9.44
|
430 | 9.88 | 9.88 | 9.44 | 0 | 0 | 0 |
09/11/2020 |
9.88
|
1,980 | 9.92 | 9.92 | 9.28 | 0 | 0 | 0 |
06/11/2020 |
9.92
|
10 | 9.68 | 9.92 | 9.92 | 0 | 0 | 0 |
05/11/2020 |
9.68
|
10 | 9.08 | 9.68 | 9.68 | 0 | 0 | 0 |
04/11/2020 |
9.08
|
320 | 9.72 | 9.80 | 9.08 | 0 | 0 | 0 |
03/11/2020 |
9.72
|
20 | 9.60 | 9.72 | 9.60 | 0 | 0 | 0 |
02/11/2020 |
9.60
|
440 | 9.44 | 9.60 | 9.40 | 0 | 0 | 0 |
30/10/2020 |
9.44
|
60 | 9.96 | 10.24 | 9.44 | 0 | 0 | 0 |
29/10/2020 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
28/10/2020 |
9.96
|
110 | 9.60 | 9.96 | 9.92 | 0 | 0 | 0 |
27/10/2020 |
9.60
|
1,010 | 9.60 | 10.00 | 9.60 | 0 | 0 | 0 |
26/10/2020 |
9.60
|
2,160 | 9.88 | 9.92 | 9.60 | 0 | 0 | 0 |
23/10/2020 |
9.88
|
100 | 9.96 | 9.96 | 9.88 | 0 | 0 | 0 |
22/10/2020 |
9.96
|
2,470 | 9.60 | 9.96 | 9.44 | 0 | 0 | 0 |
21/10/2020 |
9.60
|
20 | 9.68 | 9.68 | 9.60 | 0 | 0 | 0 |
20/10/2020 |
9.68
|
520 | 9.68 | 9.68 | 9.40 | 0 | 0 | 0 |
19/10/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
16/10/2020 |
9.68
|
2,380 | 9.60 | 9.68 | 9.60 | 0 | 0 | 0 |
15/10/2020 |
9.60
|
3,610 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
14/10/2020 |
9.60
|
1,780 | 10.08 | 10.32 | 9.60 | 0 | 0 | 0 |
13/10/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
12/10/2020 |
10.08
|
480 | 9.60 | 10.24 | 9.52 | 0 | 0 | 0 |
09/10/2020 |
9.60
|
1,840 | 9.92 | 9.96 | 9.60 | 0 | 0 | 0 |
08/10/2020 |
9.92
|
580 | 9.32 | 9.92 | 9.32 | 0 | 0 | 0 |
07/10/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
06/10/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
05/10/2020 |
9.32
|
1,820 | 8.88 | 9.44 | 9.12 | 0 | 0 | 0 |
02/10/2020 |
8.88
|
590 | 9.48 | 9.48 | 8.88 | 0 | 0 | 0 |
01/10/2020 |
9.48
|
520 | 9.32 | 9.76 | 9.48 | 0 | 0 | 0 |
30/09/2020 |
9.32
|
3,210 | 9.12 | 9.56 | 8.68 | 0 | 0 | 0 |
29/09/2020 |
9.12
|
160 | 9.76 | 9.76 | 9.12 | 0 | 0 | 0 |
28/09/2020 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
25/09/2020 |
9.76
|
360 | 9.92 | 9.92 | 9.72 | 0 | 0 | 0 |
24/09/2020 |
9.92
|
5,110 | 9.84 | 10.16 | 9.16 | 0 | 0 | 0 |
23/09/2020 |
9.84
|
580 | 9.20 | 9.84 | 9.36 | 0 | 0 | 0 |
22/09/2020 |
9.20
|
2,460 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
21/09/2020 |
9.20
|
2,460 | 9.28 | 9.28 | 8.80 | 0 | 0 | 0 |
18/09/2020 |
9.28
|
30 | 9.08 | 9.28 | 9.28 | 0 | 0 | 0 |
17/09/2020 |
9.08
|
480 | 9.52 | 9.52 | 9.04 | 0 | 0 | 0 |
16/09/2020 |
9.52
|
1,430 | 9.04 | 9.60 | 9.00 | 0 | 0 | 0 |
15/09/2020 |
9.04
|
20 | 8.96 | 9.04 | 9.04 | 0 | 0 | 0 |
14/09/2020 |
8.96
|
2,840 | 8.88 | 9.12 | 8.92 | 0 | 0 | 0 |
11/09/2020 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |