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) |
0.60 | 17.65% | 456,000 | -19,900 | -0.1 |
3.40
4.10
4
|
2 tháng
(2024-07-22) |
0.50 | 14.29% | 668,500 | -20,000 | -0.1 |
3.30
4.10
4
|
3 tháng
(2024-06-21) |
0.30 | 8.11% | 2,017,600 | -131,100 | -0.6 |
3.30
4.60
4
|
6 tháng
(2024-03-25) |
0.10 | 2.56% | 2,577,359 | -154,000 | -0.6 |
3.10
4.60
4
|
12 tháng
(2023-09-25) |
-0.60 | -13.04% | 3,325,616 | -154,000 | -0.6 |
3.10
4.70
4
|
24 tháng
(2022-09-30) |
-1.70 | -29.82% | 6,763,459 | -192,200 | -0.8 |
2.80
5.70
4
|
36 tháng
(2021-10-05) |
-7.40 | -64.91% | 35,167,794 | 78,800 | 3.1 |
2.80
19.20
4
|
60 tháng
(2019-10-16) |
-9.05 | -69.34% | 100,555,421 | 75,000 | 3.2 |
2.80
19.20
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
11.45
|
106,300 | 11.06 | 11.74 | 10.87 | 0 | 0 | 0 |
04/02/2021 |
11.06
|
199,037 | 10.87 | 11.06 | 10.48 | 0 | 0 | 0 |
03/02/2021 |
10.87
|
96,350 | 10.38 | 10.96 | 10.38 | 0 | 200 | -0.0 |
02/02/2021 |
10.19
|
64,200 | 10.38 | 10.48 | 9.90 | 0 | 19,000 | -0.2 |
01/02/2021 |
10.38
|
55,150 | 10.57 | 10.67 | 10.19 | 0 | 0 | 0 |
29/01/2021 |
10.57
|
246,214 | 10.28 | 10.96 | 9.51 | 200 | 0 | 0.0 |
28/01/2021 |
10.38
|
168,920 | 11.64 | 11.64 | 10.38 | 0 | 0 | 0 |
27/01/2021 |
11.74
|
233,246 | 13.00 | 13.00 | 11.16 | 0 | 0 | 0 |
26/01/2021 |
13.00
|
134,214 | 13.19 | 13.39 | 12.71 | 0 | 0 | 0 |
25/01/2021 |
13.39
|
106,280 | 13.58 | 13.58 | 13.19 | 0 | 0 | 0 |
22/01/2021 |
13.58
|
140,770 | 13.97 | 14.16 | 13.39 | 0 | 0 | 0 |
21/01/2021 |
14.16
|
169,700 | 13.19 | 14.46 | 13.19 | 0 | 0 | 0 |
20/01/2021 |
13.49
|
247,787 | 13.00 | 14.16 | 12.32 | 0 | 0 | 0 |
19/01/2021 |
13.78
|
366,100 | 15.33 | 15.33 | 12.71 | 1,000 | 0 | 0.0 |
18/01/2021 |
15.13
|
585,353 | 14.07 | 15.33 | 13.97 | 0 | 0 | 0 |
15/01/2021 |
13.87
|
202,780 | 13.58 | 14.26 | 13.58 | 0 | 0 | 0 |
14/01/2021 |
13.87
|
356,780 | 13.87 | 13.97 | 13.19 | 0 | 0 | 0 |
13/01/2021 |
13.87
|
206,930 | 14.36 | 14.36 | 13.78 | 0 | 0 | 0 |
12/01/2021 |
14.26
|
326,083 | 14.16 | 14.75 | 13.97 | 0 | 0 | 0 |
11/01/2021 |
14.36
|
552,010 | 13.49 | 14.75 | 13.39 | 0 | 0 | 0 |
08/01/2021 |
13.39
|
335,884 | 13.68 | 13.68 | 13.10 | 0 | 0 | 0 |
07/01/2021 |
13.97
|
412,520 | 13.97 | 14.07 | 13.10 | 500 | 0 | 0.0 |
06/01/2021 |
13.87
|
322,440 | 13.68 | 14.55 | 13.39 | 0 | 500 | -0.0 |
05/01/2021 |
13.68
|
701,356 | 12.71 | 13.78 | 12.71 | 2,000 | 0 | 0.0 |
04/01/2021 |
12.51
|
651,020 | 11.54 | 12.90 | 11.54 | 0 | 0 | 0 |
31/12/2020 |
11.54
|
84,886 | 11.64 | 11.64 | 11.45 | 0 | 0 | 0 |
30/12/2020 |
11.54
|
136,176 | 11.64 | 11.64 | 11.45 | 0 | 0 | 0 |
29/12/2020 |
11.64
|
82,300 | 11.74 | 11.74 | 11.45 | 0 | 0 | 0 |
28/12/2020 |
11.74
|
237,210 | 11.64 | 11.93 | 11.64 | 0 | 0 | 0 |
25/12/2020 |
11.45
|
77,340 | 11.54 | 11.54 | 10.87 | 0 | 0 | 0 |
24/12/2020 |
11.35
|
205,450 | 11.74 | 11.74 | 10.67 | 0 | 500 | -0.0 |
23/12/2020 |
11.64
|
291,786 | 11.54 | 11.93 | 11.45 | 500 | 0 | 0.0 |
22/12/2020 |
11.54
|
142,391 | 11.35 | 11.64 | 11.35 | 0 | 0 | 0 |
21/12/2020 |
11.45
|
138,280 | 11.16 | 11.64 | 11.16 | 500 | 0 | 0.0 |
18/12/2020 |
11.16
|
342,619 | 11.45 | 11.45 | 10.96 | 0 | 0 | 0 |
17/12/2020 |
11.45
|
376,990 | 11.84 | 11.84 | 10.19 | 0 | 0 | 0 |
16/12/2020 |
11.93
|
147,104 | 12.03 | 12.13 | 11.84 | 0 | 0 | 0 |
15/12/2020 |
12.03
|
194,590 | 12.13 | 12.13 | 11.84 | 0 | 0 | 0 |
14/12/2020 |
12.13
|
146,831 | 12.32 | 12.32 | 11.16 | 0 | 0 | 0 |
11/12/2020 |
12.32
|
114,101 | 12.32 | 12.32 | 11.93 | 0 | 0 | 0 |
10/12/2020 |
12.13
|
450,654 | 12.03 | 12.81 | 11.93 | 0 | 0 | 0 |
09/12/2020 |
12.03
|
267,674 | 11.84 | 12.13 | 11.84 | 0 | 0 | 0 |
08/12/2020 |
11.84
|
186,711 | 12.13 | 12.13 | 11.84 | 0 | 0 | 0 |
07/12/2020 |
12.13
|
181,420 | 12.22 | 12.22 | 11.93 | 0 | 0 | 0 |
04/12/2020 |
12.13
|
136,351 | 12.42 | 12.42 | 12.13 | 0 | 0 | 0 |
03/12/2020 |
12.42
|
399,116 | 12.03 | 12.61 | 12.03 | 0 | 0 | 0 |
02/12/2020 |
12.03
|
217,938 | 11.93 | 12.22 | 11.74 | 0 | 300 | -0.0 |
01/12/2020 |
11.93
|
228,084 | 11.93 | 11.93 | 11.45 | 0 | 0 | 0 |
30/11/2020 |
12.13
|
309,666 | 12.42 | 12.42 | 11.93 | 0 | 1,500 | -0.0 |
27/11/2020 |
12.42
|
189,900 | 12.32 | 12.81 | 12.13 | 0 | 0 | 0 |
26/11/2020 |
12.32
|
312,694 | 12.42 | 12.42 | 11.93 | 0 | 0 | 0 |
25/11/2020 |
12.42
|
259,302 | 12.51 | 12.61 | 12.32 | 0 | 0 | 0 |
24/11/2020 |
12.61
|
347,470 | 12.51 | 12.71 | 12.32 | 112,000 | 0 | 1.4 |
23/11/2020 |
12.61
|
1,848,800 | 12.90 | 13.29 | 12.32 | 0 | 0 | 0 |
20/11/2020 |
12.90
|
1,129,440 | 11.84 | 12.90 | 11.64 | 0 | 0 | 0 |
19/11/2020 |
11.45
|
239,700 | 11.35 | 11.64 | 10.87 | 0 | 2,000 | -0.0 |
18/11/2020 |
11.35
|
331,244 | 11.64 | 11.64 | 11.16 | 0 | 0 | 0 |
17/11/2020 |
11.74
|
156,120 | 11.84 | 11.93 | 11.45 | 0 | 0 | 0 |
16/11/2020 |
11.64
|
300,711 | 11.64 | 11.84 | 11.25 | 0 | 0 | 0 |
13/11/2020 |
11.54
|
906,361 | 10.96 | 12.03 | 10.96 | 0 | 0 | 0 |
12/11/2020 |
11.06
|
95,764 | 10.67 | 11.06 | 10.67 | 9,700 | 0 | 0.1 |
11/11/2020 |
10.96
|
207,210 | 10.87 | 11.16 | 10.87 | 2,400 | 0 | 0.0 |
10/11/2020 |
10.96
|
287,390 | 11.25 | 11.25 | 10.77 | 12,500 | 0 | 0.1 |
09/11/2020 |
11.25
|
185,237 | 11.06 | 11.25 | 10.77 | 600 | 0 | 0.0 |
06/11/2020 |
10.87
|
294,064 | 10.67 | 10.87 | 10.38 | 25,900 | 0 | 0.3 |
05/11/2020 |
10.57
|
352,461 | 10.09 | 10.57 | 10.09 | 0 | 0 | 0 |
04/11/2020 |
10.09
|
149,500 | 9.70 | 11.16 | 9.70 | 0 | 0 | 0 |
03/11/2020 |
9.60
|
61,000 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
02/11/2020 |
9.60
|
92,100 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 |
30/10/2020 |
9.70
|
30,230 | 9.51 | 9.70 | 9.51 | 0 | 0 | 0 |
29/10/2020 |
9.90
|
93,610 | 9.41 | 9.90 | 9.31 | 2,000 | 0 | 0.0 |
28/10/2020 |
9.60
|
141,180 | 9.80 | 9.90 | 9.31 | 0 | 0 | 0 |
27/10/2020 |
9.90
|
103,400 | 9.99 | 10.28 | 9.90 | 0 | 0 | 0 |
26/10/2020 |
10.19
|
227,420 | 9.90 | 10.48 | 9.90 | 0 | 0 | 0 |
23/10/2020 |
10.09
|
204,775 | 9.90 | 10.67 | 9.90 | 0 | 0 | 0 |
22/10/2020 |
9.90
|
101,110 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
21/10/2020 |
9.80
|
335,910 | 9.90 | 10.09 | 9.70 | 0 | 0 | 0 |
20/10/2020 |
9.90
|
324,667 | 9.31 | 9.90 | 9.31 | 0 | 0 | 0 |
19/10/2020 |
9.41
|
177,100 | 9.12 | 9.41 | 9.12 | 0 | 0 | 0 |
16/10/2020 |
9.02
|
156,731 | 9.31 | 9.31 | 8.83 | 0 | 0 | 0 |
15/10/2020 |
9.41
|
195,004 | 9.60 | 9.60 | 9.22 | 0 | 0 | 0 |
14/10/2020 |
9.51
|
192,400 | 9.31 | 9.60 | 9.31 | 0 | 0 | 0 |
13/10/2020 |
9.51
|
17,800 | 9.51 | 9.60 | 9.41 | 0 | 0 | 0 |
12/10/2020 |
9.60
|
249,240 | 9.31 | 10.19 | 9.31 | 0 | 0 | 0 |
09/10/2020 |
9.31
|
33,708 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 |
08/10/2020 |
9.31
|
71,600 | 9.31 | 9.41 | 9.22 | 0 | 0 | 0 |
07/10/2020 |
9.31
|
66,600 | 9.41 | 9.41 | 8.44 | 0 | 0 | 0 |
06/10/2020 |
9.31
|
105,300 | 9.41 | 9.51 | 9.31 | 0 | 0 | 0 |
05/10/2020 |
9.41
|
88,400 | 9.70 | 9.70 | 8.05 | 0 | 0 | 0 |
02/10/2020 |
9.41
|
108,900 | 9.51 | 9.70 | 9.02 | 0 | 0 | 0 |
01/10/2020 |
9.51
|
73,800 | 9.31 | 9.60 | 9.31 | 0 | 0 | 0 |
30/09/2020 |
9.22
|
56,500 | 9.31 | 10.57 | 9.12 | 0 | 0 | 0 |
29/09/2020 |
9.12
|
73,280 | 9.22 | 9.41 | 9.12 | 0 | 0 | 0 |
28/09/2020 |
9.31
|
71,730 | 9.41 | 9.51 | 9.12 | 0 | 0 | 0 |
25/09/2020 |
9.41
|
95,347 | 9.41 | 9.60 | 8.73 | 0 | 0 | 0 |
24/09/2020 |
9.41
|
117,820 | 9.51 | 9.60 | 9.31 | 0 | 0 | 0 |
23/09/2020 |
9.41
|
165,190 | 9.41 | 9.99 | 9.41 | 0 | 0 | 0 |
22/09/2020 |
9.51
|
319,148 | 9.70 | 9.70 | 9.22 | 0 | 0 | 0 |
21/09/2020 |
9.70
|
87,200 | 9.90 | 10.19 | 9.70 | 0 | 0 | 0 |
18/09/2020 |
9.99
|
170,820 | 9.70 | 10.09 | 9.70 | 0 | 0 | 0 |