Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
0.05 | 0.23% | 3,719,600 | -1,100 | -0.0 |
20.90
25.10
21.55
|
2 tháng
(2024-07-25) |
-0.95 | -4.22% | 7,561,600 | 56,700 | 1.1 |
20.60
25.10
21.55
|
3 tháng
(2024-06-25) |
4.05 | 23.14% | 22,391,600 | -3,168 | -0.2 |
17.50
25.10
21.55
|
6 tháng
(2024-03-27) |
7.82 | 56.94% | 28,737,700 | -27,587 | -0.6 |
12.38
25.10
21.55
|
12 tháng
(2023-09-29) |
7.27 | 50.90% | 38,886,200 | -28,562 | -0.6 |
11.41
25.10
21.55
|
24 tháng
(2022-10-04) |
10.80 | 100.45% | 43,936,100 | 990,659 | 15.2 |
8.59
25.10
21.55
|
36 tháng
(2021-10-11) |
5.45 | 33.87% | 54,213,800 | 1,004,093 | 15.5 |
8.59
25.10
21.55
|
60 tháng
(2019-10-21) |
17.04 | 377.44% | 72,050,430 | 129,913 | 2.4 |
3.20
26.29
21.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2021 |
10.45
|
57,600 | 10.35 | 10.87 | 10.35 | 0 | 4,600 | -0.1 |
08/02/2021 |
10.35
|
72,100 | 10.45 | 10.45 | 9.98 | 0 | 0 | 0 |
05/02/2021 |
10.45
|
34,700 | 10.24 | 10.45 | 10.19 | 10,700 | 0 | 0.2 |
04/02/2021 |
10.24
|
2,900 | 10.43 | 10.43 | 10.19 | 0 | 0 | 0 |
03/02/2021 |
10.43
|
49,400 | 10.30 | 10.45 | 10.30 | 0 | 100 | -0.0 |
02/02/2021 |
10.30
|
41,600 | 10.19 | 10.45 | 9.93 | 800 | 0 | 0.0 |
01/02/2021 |
10.19
|
66,400 | 10.14 | 10.35 | 9.46 | 0 | 0 | 0 |
29/01/2021 |
10.14
|
2,900 | 9.49 | 10.14 | 8.83 | 0 | 0 | 0 |
28/01/2021 |
9.49
|
140,300 | 10.19 | 10.19 | 9.49 | 1,200 | 0 | 0.0 |
27/01/2021 |
10.19
|
59,000 | 10.56 | 10.61 | 10.14 | 1,500 | 0 | 0.0 |
26/01/2021 |
10.56
|
55,600 | 10.66 | 10.66 | 10.45 | 0 | 0 | 0 |
25/01/2021 |
10.66
|
39,200 | 10.82 | 10.82 | 10.66 | 0 | 0 | 0 |
22/01/2021 |
10.82
|
57,300 | 10.87 | 10.87 | 10.66 | 0 | 0 | 0 |
21/01/2021 |
10.87
|
107,900 | 10.32 | 10.97 | 10.71 | 0 | 0 | 0 |
20/01/2021 |
10.32
|
16,300 | 10.35 | 10.35 | 9.67 | 2,000 | 0 | 0.0 |
19/01/2021 |
10.35
|
114,200 | 10.71 | 10.74 | 10.03 | 1,500 | 0 | 0.0 |
18/01/2021 |
10.71
|
48,000 | 10.71 | 10.79 | 10.71 | 0 | 0 | 0 |
15/01/2021 |
10.71
|
68,200 | 10.35 | 11.05 | 10.50 | 0 | 0 | 0 |
14/01/2021 |
10.35
|
50,100 | 9.98 | 10.50 | 9.98 | 4,000 | 0 | 0.1 |
13/01/2021 |
9.98
|
127,200 | 9.93 | 10.45 | 9.72 | 2,000 | 0 | 0.0 |
12/01/2021 |
9.93
|
33,100 | 9.93 | 9.96 | 9.62 | 0 | 0 | 0 |
11/01/2021 |
9.93
|
105,900 | 9.88 | 10.09 | 9.41 | 0 | 0 | 0 |
08/01/2021 |
9.88
|
62,200 | 9.46 | 10.03 | 9.56 | 0 | 0 | 0 |
07/01/2021 |
9.46
|
39,200 | 9.30 | 9.46 | 9.30 | 0 | 0 | 0 |
06/01/2021 |
9.30
|
83,500 | 8.99 | 9.51 | 8.96 | 0 | 0 | 0 |
05/01/2021 |
8.99
|
36,300 | 8.99 | 9.15 | 8.99 | 0 | 300 | -0.0 |
04/01/2021 |
8.99
|
45,300 | 9.04 | 9.09 | 8.78 | 0 | 8,200 | -0.1 |
31/12/2020 |
9.04
|
57,550 | 8.57 | 9.09 | 8.62 | 30 | 0 | 0.0 |
30/12/2020 |
8.57
|
28,530 | 8.57 | 8.73 | 8.36 | 6,050 | 0 | 0 |
29/12/2020 |
8.57
|
15,830 | 8.41 | 8.68 | 8.47 | 0 | 0 | 0 |
28/12/2020 |
8.41
|
57,080 | 8.47 | 8.47 | 8.15 | 0 | 0 | 0 |
25/12/2020 |
8.47
|
36,280 | 8.54 | 8.54 | 8.41 | 0 | 0 | 0 |
24/12/2020 |
8.54
|
44,330 | 8.78 | 8.78 | 8.18 | 0 | 0 | 0 |
23/12/2020 |
8.78
|
100,810 | 8.99 | 8.99 | 8.62 | 0 | 0 | 0 |
22/12/2020 |
8.99
|
70,510 | 9.09 | 9.09 | 8.88 | 0 | 0 | 0 |
21/12/2020 |
9.09
|
43,530 | 9.15 | 9.20 | 9.07 | 0 | 0 | 0 |
18/12/2020 |
9.15
|
47,500 | 9.04 | 9.15 | 8.96 | 0 | 0 | 0 |
17/12/2020 |
9.04
|
38,040 | 9.09 | 9.12 | 8.96 | 0 | 0 | 0 |
16/12/2020 |
9.09
|
69,680 | 9.09 | 9.15 | 8.88 | 0 | 0 | 0 |
15/12/2020 |
9.09
|
26,360 | 9.15 | 9.22 | 8.99 | 0 | 40 | -0.0 |
14/12/2020 |
9.15
|
53,230 | 9.15 | 9.25 | 8.99 | 0 | 0 | 0 |
11/12/2020 |
9.15
|
9,660 | 8.99 | 9.15 | 8.88 | 150 | 0 | 0.0 |
10/12/2020 |
8.99
|
58,370 | 9.20 | 9.30 | 8.94 | 0 | 0 | 0 |
09/12/2020 |
9.20
|
57,080 | 9.15 | 9.38 | 9.09 | 0 | 0 | 0 |
08/12/2020 |
9.15
|
19,630 | 8.86 | 9.20 | 8.91 | 0 | 0 | 0 |
07/12/2020 |
8.86
|
213,870 | 9.25 | 9.41 | 8.86 | 0 | 153,800 | -2.6 |
04/12/2020 |
9.25
|
59,040 | 9.28 | 9.38 | 9.20 | 1,820 | 7,200 | -0.1 |
03/12/2020 |
9.28
|
163,180 | 8.94 | 9.54 | 8.96 | 1,690 | 54,140 | -0.9 |
02/12/2020 |
8.94
|
71,190 | 8.99 | 9.01 | 8.88 | 0 | 0 | 0 |
01/12/2020 |
8.99
|
145,230 | 8.88 | 9.15 | 8.83 | 0 | 50,130 | -0.9 |
30/11/2020 |
8.88
|
46,790 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 |
27/11/2020 |
9.25
|
44,420 | 9.12 | 9.28 | 8.83 | 0 | 10 | -0.0 |
26/11/2020 |
9.12
|
46,770 | 9.04 | 9.25 | 8.83 | 100 | 0 | 0.0 |
25/11/2020 |
9.04
|
57,100 | 9.09 | 9.09 | 8.83 | 0 | 10 | -0.0 |
24/11/2020 |
9.09
|
36,560 | 9.04 | 9.15 | 8.78 | 0 | 50 | -0.0 |
23/11/2020 |
9.04
|
55,160 | 9.22 | 9.25 | 8.88 | 0 | 0 | 0 |
20/11/2020 |
9.22
|
112,330 | 8.62 | 9.22 | 8.73 | 50 | 50,000 | -0.9 |
19/11/2020 |
8.62
|
81,800 | 8.83 | 8.83 | 8.62 | 600 | 4,450 | -0.1 |
18/11/2020 |
8.83
|
68,320 | 8.83 | 8.83 | 8.62 | 0 | 0 | 0 |
17/11/2020 |
8.83
|
18,430 | 8.78 | 8.88 | 8.36 | 300 | 0 | 0.0 |
16/11/2020 |
8.78
|
103,140 | 8.94 | 9.04 | 8.73 | 0 | 20 | -0.0 |
13/11/2020 |
8.94
|
59,050 | 9.04 | 9.15 | 8.83 | 0 | 0 | 0 |
12/11/2020 |
9.04
|
23,330 | 8.94 | 9.04 | 8.65 | 0 | 150 | -0.0 |
11/11/2020 |
8.94
|
73,820 | 8.60 | 9.04 | 8.60 | 0 | 58,110 | -1.0 |
10/11/2020 |
8.60
|
43,320 | 8.57 | 8.62 | 8.41 | 9,400 | 0 | 0.2 |
09/11/2020 |
8.57
|
73,910 | 8.26 | 8.57 | 8.26 | 15,380 | 9,020 | 0.1 |
06/11/2020 |
8.26
|
16,520 | 8.26 | 8.36 | 8.05 | 3,600 | 0 | 0.1 |
05/11/2020 |
8.26
|
7,420 | 8.36 | 8.36 | 8.15 | 0 | 0 | 0 |
04/11/2020 |
8.36
|
50,160 | 8.05 | 8.36 | 8.05 | 0 | 0 | 0 |
03/11/2020 |
8.05
|
56,910 | 8.05 | 8.20 | 8.05 | 0 | 0 | 0 |
02/11/2020 |
8.05
|
30,920 | 8.05 | 8.05 | 7.92 | 0 | 0 | 0 |
30/10/2020 |
8.05
|
76,340 | 8.05 | 8.15 | 7.89 | 0 | 0 | 0 |
29/10/2020 |
8.05
|
71,570 | 7.94 | 8.10 | 7.84 | 0 | 0 | 0 |
28/10/2020 |
7.94
|
102,270 | 8.41 | 8.41 | 7.92 | 2,890 | 0 | 0.0 |
27/10/2020 |
8.41
|
89,760 | 8.41 | 8.47 | 8.31 | 0 | 5,980 | -0.1 |
26/10/2020 |
8.41
|
50,950 | 8.36 | 8.57 | 8.36 | 3,000 | 0 | 0.0 |
23/10/2020 |
8.36
|
136,960 | 7.97 | 8.52 | 7.94 | 0 | 65,260 | -1.0 |
22/10/2020 |
7.97
|
34,690 | 7.97 | 7.97 | 7.73 | 0 | 50 | -0.0 |
21/10/2020 |
7.97
|
121,020 | 7.79 | 8.26 | 7.89 | 0 | 18,120 | -0.3 |
20/10/2020 |
7.79
|
18,420 | 7.94 | 7.94 | 7.55 | 3,150 | 0 | 0.0 |
19/10/2020 |
7.94
|
29,860 | 7.94 | 8.00 | 7.71 | 10,430 | 0 | 0.2 |
16/10/2020 |
7.94
|
86,190 | 7.73 | 7.97 | 7.63 | 8,580 | 1,500 | 0.1 |
15/10/2020 |
7.73
|
37,600 | 7.89 | 7.89 | 7.58 | 890 | 0 | 0.0 |
14/10/2020 |
7.89
|
182,690 | 7.89 | 7.97 | 7.73 | 3,100 | 500 | 0.0 |
13/10/2020 |
7.89
|
37,540 | 7.66 | 7.89 | 7.66 | 0 | 0 | 0 |
12/10/2020 |
7.66
|
200,890 | 7.19 | 7.68 | 7.21 | 0 | 69,560 | -1.0 |
09/10/2020 |
7.19
|
151,270 | 6.79 | 7.19 | 6.77 | 0 | 58,000 | -0.8 |
08/10/2020 |
6.79
|
59,520 | 6.87 | 6.90 | 6.72 | 0 | 10 | -0.0 |
07/10/2020 |
6.87
|
210,970 | 6.77 | 6.95 | 6.53 | 0 | 50,000 | -0.7 |
06/10/2020 |
6.77
|
10,560 | 6.87 | 7.06 | 6.51 | 0 | 10 | -0.0 |
05/10/2020 |
6.87
|
36,220 | 6.69 | 6.90 | 6.56 | 0 | 0 | 0 |
02/10/2020 |
6.69
|
40,180 | 6.77 | 6.85 | 6.51 | 10 | 0 | 0.0 |
01/10/2020 |
6.77
|
113,150 | 6.48 | 6.85 | 6.43 | 0 | 50,000 | -0.6 |
30/09/2020 |
6.48
|
59,160 | 6.35 | 6.53 | 6.27 | 120 | 10 | 0.0 |
29/09/2020 |
6.35
|
162,720 | 6.11 | 6.53 | 6.11 | 0 | 0 | 0 |
28/09/2020 |
6.11
|
71,210 | 6.01 | 6.17 | 6.01 | 0 | 0 | 0 |
25/09/2020 |
6.01
|
4,530 | 6.01 | 6.01 | 5.96 | 50 | 0 | 0.0 |
24/09/2020 |
6.01
|
130,330 | 6.01 | 6.11 | 5.93 | 5,540 | 0 | 0.1 |
23/09/2020 |
6.01
|
31,060 | 5.93 | 6.14 | 5.98 | 1,200 | 0 | 0.0 |
22/09/2020 |
5.93
|
18,020 | 6.01 | 6.17 | 5.91 | 970 | 0 | 0.0 |