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) |
-0.15 | -1.58% | 4,531,500 | -200 | -0.0 |
9.35
9.97
9.35
|
2 tháng
(2024-07-22) |
-0.45 | -4.59% | 9,526,200 | -41,300 | -0.4 |
9.17
10.15
9.35
|
3 tháng
(2024-06-21) |
0.05 | 0.54% | 16,111,300 | 67,234 | 0.6 |
8.92
10.35
9.35
|
6 tháng
(2024-03-25) |
-1.15 | -10.95% | 31,043,400 | -97,161 | -1.0 |
8.92
10.65
9.35
|
12 tháng
(2023-09-25) |
-0.56 | -5.61% | 67,766,300 | -107,961 | -1.3 |
8.92
10.90
9.35
|
24 tháng
(2022-09-30) |
1.24 | 15.27% | 191,902,200 | 923,695 | 11.8 |
7.49
12.11
9.35
|
36 tháng
(2021-10-05) |
-3.08 | -24.79% | 249,156,900 | 1,325,850 | 16.7 |
7.49
13.89
9.35
|
60 tháng
(2019-10-16) |
-0.34 | -3.47% | 384,454,414 | 1,383,750 | 18.1 |
7.49
15.44
9.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
10.93
|
132,300 | 10.43 | 10.93 | 10.43 | 0 | 0 | 0 |
04/02/2021 |
10.43
|
135,315 | 10.18 | 10.43 | 10.18 | 0 | 0 | 0 |
03/02/2021 |
10.18
|
73,310 | 10.10 | 10.27 | 10.10 | 0 | 0 | 0 |
02/02/2021 |
10.10
|
41,800 | 10.10 | 10.18 | 9.93 | 0 | 0 | 0 |
01/02/2021 |
10.10
|
375,400 | 10.02 | 10.43 | 10.02 | 0 | 0 | 0 |
29/01/2021 |
10.02
|
50,300 | 10.10 | 10.10 | 9.93 | 0 | 0 | 0 |
28/01/2021 |
10.10
|
544,200 | 10.43 | 10.43 | 9.44 | 0 | 0 | 0 |
27/01/2021 |
10.43
|
320,400 | 10.60 | 10.68 | 10.43 | 0 | 0 | 0 |
26/01/2021 |
10.60
|
253,500 | 10.68 | 10.68 | 10.43 | 0 | 0 | 0 |
25/01/2021 |
10.68
|
40,100 | 10.68 | 10.76 | 10.60 | 0 | 0 | 0 |
22/01/2021 |
10.68
|
40,600 | 10.68 | 10.68 | 10.51 | 0 | 0 | 0 |
21/01/2021 |
10.68
|
72,400 | 10.43 | 10.84 | 10.35 | 0 | 0 | 0 |
20/01/2021 |
10.43
|
170,100 | 10.60 | 10.76 | 10.27 | 0 | 0 | 0 |
19/01/2021 |
10.60
|
459,200 | 10.93 | 11.09 | 10.27 | 0 | 0 | 0 |
18/01/2021 |
10.93
|
371,200 | 11.26 | 11.42 | 10.93 | 0 | 0 | 0 |
15/01/2021 |
11.26
|
205,910 | 11.09 | 11.34 | 11.09 | 0 | 0 | 0 |
14/01/2021 |
11.09
|
176,200 | 11.26 | 11.26 | 10.93 | 0 | 0 | 0 |
13/01/2021 |
11.26
|
449,710 | 11.34 | 11.42 | 10.93 | 0 | 0 | 0 |
12/01/2021 |
11.34
|
339,600 | 11.42 | 11.59 | 11.18 | 0 | 0 | 0 |
11/01/2021 |
11.42
|
227,800 | 11.67 | 11.76 | 11.26 | 0 | 0 | 0 |
08/01/2021 |
11.67
|
583,630 | 11.42 | 11.76 | 11.42 | 5,000 | 0 | 0.1 |
07/01/2021 |
11.42
|
189,550 | 11.34 | 11.51 | 11.18 | 0 | 0 | 0 |
06/01/2021 |
11.34
|
436,700 | 11.51 | 11.51 | 11.09 | 0 | 0 | 0 |
05/01/2021 |
11.51
|
294,200 | 11.59 | 11.84 | 11.26 | 0 | 0 | 0 |
04/01/2021 |
11.59
|
312,100 | 11.51 | 11.92 | 11.34 | 0 | 0 | 0 |
31/12/2020 |
11.51
|
419,500 | 10.76 | 11.84 | 10.51 | 0 | 0 | 0 |
30/12/2020 |
10.76
|
87,160 | 11.09 | 11.09 | 10.68 | 0 | 0 | 0 |
29/12/2020 |
11.09
|
97,950 | 11.09 | 11.18 | 10.93 | 0 | 0 | 0 |
28/12/2020 |
11.09
|
143,486 | 10.60 | 11.42 | 10.60 | 0 | 0 | 0 |
25/12/2020 |
10.60
|
279,812 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
24/12/2020 |
10.10
|
452,400 | 10.02 | 10.27 | 9.85 | 0 | 0 | 0 |
23/12/2020 |
10.02
|
209,160 | 10.18 | 10.35 | 9.93 | 0 | 0 | 0 |
22/12/2020 |
10.18
|
283,910 | 10.35 | 10.43 | 10.10 | 0 | 0 | 0 |
21/12/2020 |
10.35
|
327,400 | 10.43 | 10.60 | 10.27 | 0 | 0 | 0 |
18/12/2020 |
10.43
|
338,550 | 10.35 | 10.51 | 10.27 | 0 | 0 | 0 |
17/12/2020 |
10.35
|
309,000 | 10.51 | 10.51 | 10.35 | 0 | 0 | 0 |
16/12/2020 |
10.51
|
363,901 | 10.43 | 10.68 | 10.35 | 0 | 0 | 0 |
15/12/2020 |
10.43
|
310,100 | 10.51 | 10.68 | 10.43 | 0 | 0 | 0 |
14/12/2020 |
10.51
|
232,320 | 10.68 | 10.84 | 10.43 | 0 | 0 | 0 |
11/12/2020 |
10.68
|
305,200 | 10.76 | 10.84 | 10.60 | 0 | 0 | 0 |
10/12/2020 |
10.76
|
259,700 | 11.01 | 11.01 | 10.60 | 0 | 0 | 0 |
09/12/2020 |
11.01
|
304,470 | 11.01 | 11.18 | 10.76 | 0 | 0 | 0 |
08/12/2020 |
11.01
|
275,100 | 11.01 | 11.26 | 10.60 | 0 | 0 | 0 |
07/12/2020 |
11.01
|
242,040 | 11.01 | 11.01 | 10.76 | 0 | 0 | 0 |
04/12/2020 |
11.01
|
271,800 | 11.18 | 11.34 | 11.01 | 0 | 0 | 0 |
03/12/2020 |
11.18
|
276,610 | 11.01 | 11.67 | 11.01 | 0 | 0 | 0 |
02/12/2020 |
11.01
|
485,190 | 10.60 | 11.42 | 10.60 | 0 | 0 | 0 |
01/12/2020 |
10.60
|
175,210 | 10.60 | 10.60 | 10.51 | 0 | 0 | 0 |
30/11/2020 |
10.60
|
305,900 | 10.60 | 10.60 | 10.51 | 0 | 0 | 0 |
27/11/2020 |
10.60
|
232,208 | 10.51 | 10.60 | 10.43 | 0 | 0 | 0 |
26/11/2020 |
10.51
|
228,012 | 10.60 | 10.68 | 10.35 | 0 | 0 | 0 |
25/11/2020 |
10.60
|
340,300 | 10.27 | 10.76 | 10.18 | 0 | 0 | 0 |
24/11/2020 |
10.27
|
300,000 | 10.18 | 10.43 | 10.18 | 0 | 0 | 0 |
23/11/2020 |
10.18
|
251,516 | 10.27 | 10.27 | 10.02 | 0 | 0 | 0 |
20/11/2020 |
10.27
|
443,837 | 10.27 | 10.35 | 10.18 | 0 | 0 | 0 |
19/11/2020 |
10.27
|
179,800 | 10.18 | 10.35 | 10.18 | 0 | 0 | 0 |
18/11/2020 |
10.18
|
348,600 | 10.43 | 10.51 | 10.10 | 0 | 0 | 0 |
17/11/2020 |
10.43
|
195,110 | 10.68 | 10.68 | 10.35 | 0 | 0 | 0 |
16/11/2020 |
10.68
|
216,400 | 10.68 | 10.68 | 10.51 | 0 | 0 | 0 |
13/11/2020 |
10.68
|
202,300 | 10.43 | 10.68 | 10.43 | 0 | 0 | 0 |
12/11/2020 |
10.43
|
244,320 | 10.35 | 10.51 | 10.35 | 0 | 0 | 0 |
11/11/2020 |
10.35
|
144,000 | 10.27 | 10.35 | 10.18 | 0 | 0 | 0 |
10/11/2020 |
10.27
|
155,029 | 10.18 | 10.43 | 10.18 | 0 | 0 | 0 |
09/11/2020 |
10.18
|
155,730 | 10.27 | 10.27 | 10.18 | 0 | 0 | 0 |
06/11/2020 |
10.27
|
122,200 | 10.35 | 10.43 | 10.27 | 0 | 0 | 0 |
05/11/2020 |
10.35
|
151,719 | 10.35 | 10.43 | 10.27 | 0 | 0 | 0 |
04/11/2020 |
10.35
|
182,000 | 10.27 | 10.43 | 10.27 | 0 | 0 | 0 |
03/11/2020 |
10.27
|
215,860 | 10.02 | 10.43 | 10.02 | 0 | 0 | 0 |
02/11/2020 |
10.02
|
152,500 | 9.60 | 10.02 | 9.52 | 0 | 0 | 0 |
30/10/2020 |
9.60
|
142,500 | 9.52 | 9.69 | 9.44 | 0 | 0 | 0 |
29/10/2020 |
9.52
|
159,300 | 9.44 | 9.52 | 9.27 | 0 | 0 | 0 |
28/10/2020 |
9.44
|
102,500 | 9.60 | 9.60 | 9.27 | 0 | 0 | 0 |
27/10/2020 |
9.60
|
144,300 | 9.44 | 9.85 | 9.44 | 0 | 0 | 0 |
26/10/2020 |
9.44
|
157,000 | 9.27 | 9.52 | 9.27 | 0 | 0 | 0 |
23/10/2020 |
9.27
|
92,900 | 9.44 | 9.60 | 9.27 | 0 | 0 | 0 |
22/10/2020 |
9.44
|
103,000 | 9.27 | 9.44 | 9.27 | 0 | 0 | 0 |
21/10/2020 |
9.27
|
141,459 | 8.86 | 9.60 | 8.94 | 0 | 0 | 0 |
20/10/2020 |
8.86
|
189,200 | 8.94 | 8.94 | 8.86 | 0 | 0 | 0 |
19/10/2020 |
8.94
|
120,031 | 9.02 | 9.02 | 8.86 | 0 | 0 | 0 |
16/10/2020 |
9.02
|
114,810 | 9.19 | 9.19 | 9.02 | 0 | 0 | 0 |
15/10/2020 |
9.19
|
72,200 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
14/10/2020 |
9.19
|
227,600 | 9.35 | 9.35 | 9.11 | 0 | 0 | 0 |
13/10/2020 |
9.35
|
73,101 | 9.27 | 9.35 | 9.11 | 0 | 0 | 0 |
12/10/2020 |
9.27
|
234,200 | 9.19 | 9.44 | 9.11 | 0 | 0 | 0 |
09/10/2020 |
9.19
|
141,505 | 9.52 | 9.77 | 9.19 | 0 | 0 | 0 |
08/10/2020 |
9.52
|
319,460 | 9.52 | 10.27 | 9.44 | 0 | 0 | 0 |
07/10/2020 |
9.52
|
215,625 | 9.44 | 9.60 | 9.35 | 0 | 0 | 0 |
06/10/2020 |
9.44
|
45,700 | 9.27 | 9.52 | 9.27 | 0 | 0 | 0 |
05/10/2020 |
9.27
|
299,563 | 9.19 | 9.44 | 9.19 | 0 | 0 | 0 |
02/10/2020 |
9.19
|
77,100 | 9.27 | 9.27 | 9.11 | 0 | 0 | 0 |
01/10/2020 |
9.27
|
5,000 | 9.27 | 9.27 | 9.19 | 0 | 0 | 0 |
30/09/2020 |
9.27
|
7,800 | 9.27 | 9.27 | 9.27 | 2,000 | 0 | 0.0 |
29/09/2020 |
9.27
|
16,900 | 9.27 | 9.35 | 9.27 | 0 | 0 | 0 |
28/09/2020 |
9.27
|
629,260 | 9.02 | 9.27 | 8.94 | 0 | 0 | 0 |
25/09/2020 |
9.02
|
179,300 | 8.94 | 9.02 | 8.94 | 0 | 0 | 0 |
24/09/2020 |
8.94
|
181,600 | 8.94 | 9.11 | 8.94 | 0 | 0 | 0 |
23/09/2020 |
8.94
|
188,243 | 9.02 | 9.11 | 8.94 | 0 | 0 | 0 |
22/09/2020 |
9.02
|
307,100 | 9.02 | 9.11 | 8.94 | 10,000 | 0 | 0.1 |
21/09/2020 |
9.02
|
668,600 | 8.86 | 9.11 | 8.86 | 0 | 0 | 0 |
18/09/2020 |
8.86
|
143,430 | 8.86 | 8.94 | 8.86 | 0 | 0 | 0 |