Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -1.50% | 298,300 | 1,060 | 0.0 |
13
13.30
13.10
|
2 tháng
(2024-07-22) |
-0.10 | -0.76% | 631,400 | 1,060 | 0.0 |
13
13.30
13.10
|
3 tháng
(2024-06-20) |
-0.30 | -2.24% | 730,600 | 1,060 | 0.0 |
13
13.90
13.10
|
6 tháng
(2024-03-22) |
-0.08 | -0.62% | 1,556,748 | -1,940 | -0.0 |
12.91
14
13.10
|
12 tháng
(2023-09-25) |
-0.08 | -0.62% | 3,849,001 | -1,987 | -0.0 |
11
14.36
13.10
|
24 tháng
(2022-09-29) |
1.92 | 17.15% | 15,002,970 | 45,952,513 | 1,132.6 |
10.82
18.64
13.10
|
36 tháng
(2021-10-04) |
-2.45 | -15.73% | 40,990,032 | 30,725,963 | 823.5 |
10.82
19.27
13.10
|
60 tháng
(2020-10-15) |
-0.99 | -7.03% | 75,443,843 | 30,602,053 | 822.1 |
9.91
21.82
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
11.36
|
24,163 | 11.27 | 11.55 | 11.18 | 0 | 0 | 0 |
04/02/2021 |
11.45
|
15,250 | 11.73 | 11.73 | 11.09 | 0 | 0 | 0 |
03/02/2021 |
11
|
69,005 | 10.82 | 11.55 | 10.55 | 0 | 0 | 0 |
02/02/2021 |
10.82
|
42,501 | 10.91 | 10.91 | 10.27 | 0 | 0 | 0 |
01/02/2021 |
10.45
|
47,700 | 10.91 | 10.91 | 10.45 | 0 | 0 | 0 |
29/01/2021 |
10.55
|
63,042 | 10.27 | 10.91 | 10.27 | 0 | 0 | 0 |
28/01/2021 |
9.91
|
76,070 | 11.36 | 11.36 | 9.82 | 0 | 0 | 0 |
27/01/2021 |
11.45
|
115,004 | 11.64 | 11.73 | 11.36 | 0 | 0 | 0 |
26/01/2021 |
11.73
|
133,749 | 12 | 12 | 11.64 | 0 | 0 | 0 |
25/01/2021 |
12
|
78,000 | 12.27 | 12.27 | 11.82 | 0 | 0 | 0 |
22/01/2021 |
12.18
|
152,016 | 12.55 | 12.55 | 12.09 | 0 | 0 | 0 |
21/01/2021 |
12.73
|
112,705 | 12.27 | 12.73 | 12.27 | 400 | 0 | 0.0 |
20/01/2021 |
12.45
|
97,700 | 12.45 | 12.55 | 11.82 | 3,200 | 0 | 0.0 |
19/01/2021 |
12.45
|
204,078 | 13.36 | 13.55 | 12.45 | 0 | 0 | 0 |
18/01/2021 |
13.36
|
145,969 | 13.36 | 13.55 | 13.18 | 0 | 2,000 | -0.0 |
15/01/2021 |
13.36
|
204,565 | 13.18 | 13.55 | 13.18 | 0 | 0 | 0 |
14/01/2021 |
13.18
|
74,405 | 13.36 | 13.36 | 12.91 | 0 | 0 | 0 |
13/01/2021 |
13.36
|
189,313 | 13.55 | 13.55 | 13.09 | 0 | 0 | 0 |
12/01/2021 |
13.55
|
155,009 | 13.73 | 14 | 13.36 | 0 | 0 | 0 |
11/01/2021 |
13.73
|
268,844 | 13.45 | 13.91 | 13.27 | 0 | 0 | 0 |
08/01/2021 |
13.36
|
103,598 | 13.64 | 13.73 | 13.36 | 0 | 0 | 0 |
07/01/2021 |
13.55
|
395,502 | 12.55 | 13.82 | 12.55 | 0 | 3,000 | -0.0 |
06/01/2021 |
12.55
|
132,254 | 12.55 | 12.73 | 12.45 | 0 | 20,000 | -0.3 |
05/01/2021 |
12.55
|
113,501 | 12.64 | 12.64 | 12.36 | 0 | 2,800 | -0.0 |
04/01/2021 |
12.64
|
37,760 | 12.45 | 12.64 | 12.45 | 0 | 0 | 0 |
31/12/2020 |
12.45
|
45,220 | 12.27 | 12.55 | 12.18 | 0 | 0 | 0 |
30/12/2020 |
12.27
|
40,050 | 12.55 | 12.55 | 12.27 | 0 | 2,000 | -0.0 |
29/12/2020 |
12.45
|
32,420 | 12.64 | 12.64 | 12.45 | 0 | 0 | 0 |
28/12/2020 |
12.55
|
47,739 | 12.91 | 12.91 | 12.36 | 0 | 0 | 0 |
25/12/2020 |
12.64
|
73,474 | 12.64 | 13.18 | 12.64 | 0 | 5,000 | -0.1 |
24/12/2020 |
13.27
|
34,209 | 13.18 | 13.27 | 12.45 | 0 | 5,000 | -0.1 |
23/12/2020 |
12.82
|
102,594 | 13 | 14 | 12.82 | 0 | 0 | 0 |
22/12/2020 |
13.45
|
188,974 | 11.91 | 13.55 | 11.73 | 0 | 5,000 | -0.1 |
21/12/2020 |
11.82
|
48,368 | 11.82 | 11.91 | 11.64 | 0 | 5,900 | -0.1 |
18/12/2020 |
11.82
|
21,970 | 11.73 | 11.82 | 11.64 | 0 | 5,000 | -0.1 |
17/12/2020 |
11.73
|
42,830 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
16/12/2020 |
11.82
|
23,651 | 11.73 | 11.82 | 11.73 | 0 | 0 | 0 |
15/12/2020 |
11.64
|
16,830 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 |
14/12/2020 |
11.73
|
31,720 | 11.64 | 11.73 | 11.64 | 0 | 0 | 0 |
11/12/2020 |
11.73
|
91,410 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
10/12/2020 |
11.82
|
27,267 | 11.82 | 11.82 | 11.82 | 0 | 5,000 | -0.1 |
09/12/2020 |
11.91
|
47,184 | 11.82 | 11.91 | 11.73 | 0 | 5,000 | -0.1 |
08/12/2020 |
11.82
|
49,010 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
07/12/2020 |
11.82
|
12,210 | 11.82 | 11.82 | 11.73 | 0 | 5,000 | -0.1 |
04/12/2020 |
11.82
|
71,607 | 11.73 | 12 | 11.73 | 0 | 10,000 | -0.1 |
03/12/2020 |
11.82
|
95,705 | 11.73 | 11.82 | 11.73 | 0 | 5,000 | -0.1 |
02/12/2020 |
11.64
|
54,273 | 11.73 | 11.82 | 11.64 | 0 | 5,010 | -0.1 |
01/12/2020 |
11.73
|
72,802 | 11.73 | 11.73 | 11.45 | 0 | 0 | 0 |
30/11/2020 |
11.73
|
22,843 | 11.73 | 11.73 | 11.64 | 0 | 8,000 | -0.1 |
27/11/2020 |
11.73
|
11,900 | 11.73 | 11.73 | 11.64 | 0 | 2,200 | -0.0 |
26/11/2020 |
11.73
|
17,298 | 11.73 | 11.73 | 11.64 | 0 | 2,200 | -0.0 |
25/11/2020 |
11.73
|
78,510 | 11.73 | 11.73 | 11.64 | 0 | 6,100 | -0.1 |
24/11/2020 |
11.73
|
26,903 | 11.73 | 11.82 | 11.64 | 0 | 13,900 | -0.2 |
23/11/2020 |
11.64
|
40,700 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 |
20/11/2020 |
11.73
|
35,900 | 11.73 | 11.82 | 11.64 | 0 | 100 | -0.0 |
19/11/2020 |
11.73
|
36,494 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
18/11/2020 |
11.73
|
61,032 | 11.73 | 11.82 | 11.64 | 0 | 5,000 | -0.1 |
17/11/2020 |
11.73
|
92,164 | 11.82 | 11.82 | 11.73 | 0 | 5,000 | -0.1 |
16/11/2020 |
11.73
|
55,503 | 11.82 | 11.82 | 11.73 | 0 | 5,000 | -0.1 |
13/11/2020 |
11.73
|
43,220 | 11.73 | 11.73 | 11.64 | 0 | 5,000 | -0.1 |
12/11/2020 |
11.73
|
65,951 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
11/11/2020 |
11.82
|
39,807 | 11.82 | 11.91 | 11.73 | 0 | 5,000 | -0.1 |
10/11/2020 |
11.82
|
58,513 | 11.91 | 11.91 | 11.82 | 0 | 5,000 | -0.1 |
09/11/2020 |
11.82
|
58,689 | 11.82 | 12.09 | 11.82 | 0 | 0 | 0 |
06/11/2020 |
11.82
|
25,840 | 11.91 | 11.91 | 11.82 | 500 | 0 | 0.0 |
05/11/2020 |
11.82
|
44,339 | 11.91 | 11.91 | 11.82 | 0 | 0 | 0 |
04/11/2020 |
11.91
|
61,270 | 11.82 | 12 | 10.09 | 0 | 0 | 0 |
03/11/2020 |
11.82
|
50,510 | 11.82 | 12 | 11.82 | 0 | 0 | 0 |
02/11/2020 |
11.82
|
43,702 | 11.82 | 12 | 11.82 | 0 | 0 | 0 |
30/10/2020 |
11.82
|
121,971 | 11.91 | 11.91 | 11.64 | 0 | 0 | 0 |
29/10/2020 |
11.82
|
47,464 | 11.82 | 12 | 11.73 | 0 | 0 | 0 |
28/10/2020 |
11.91
|
100,885 | 11.82 | 12.18 | 11.73 | 500 | 0 | 0.0 |
27/10/2020 |
11.73
|
56,003 | 11.82 | 12.18 | 11.73 | 0 | 0 | 0 |
26/10/2020 |
11.91
|
125,440 | 12.73 | 12.73 | 11.91 | 0 | 0 | 0 |
23/10/2020 |
12.91
|
90,576 | 10.64 | 13.55 | 10.64 | 0 | 0 | 0 |
22/10/2020 |
12.91
|
181,477 | 11.45 | 13.27 | 11.27 | 20,000 | 0 | 0.3 |
21/10/2020 |
11.64
|
169,862 | 12.09 | 12.09 | 11.18 | 0 | 900 | -0.0 |
20/10/2020 |
12.09
|
198,864 | 13.09 | 13.45 | 11.64 | 0 | 0 | 0 |
19/10/2020 |
13.45
|
142,922 | 13.91 | 13.91 | 11.91 | 0 | 0 | 0 |
15/10/2020 |
14.09
|
659,800 | 14.09 | 22.73 | 14.09 | 0 | 0 | 0 |