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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
12.42
|
191,500 | 12.42 | 12.80 | 12.32 | 0 | 0 | 0 |
04/02/2021 |
12.42
|
278,900 | 13.08 | 13.08 | 12.42 | 0 | 0 | 0 |
03/02/2021 |
13.08
|
299,700 | 12.13 | 13.27 | 11.85 | 0 | 5,500 | -0.1 |
02/02/2021 |
12.13
|
230,800 | 11.28 | 12.13 | 11.47 | 0 | 0 | 0 |
01/02/2021 |
11.28
|
325,100 | 12.99 | 13.27 | 11.18 | 0 | 0 | 0 |
29/01/2021 |
12.99
|
457,800 | 12.42 | 13.65 | 10.81 | 0 | 4,600 | -0.1 |
28/01/2021 |
12.42
|
436,700 | 14.69 | 14.69 | 12.42 | 0 | 0 | 0 |
27/01/2021 |
14.69
|
678,916 | 15.45 | 15.45 | 13.46 | 0 | 0 | 0 |
26/01/2021 |
15.45
|
1,196,399 | 13.84 | 15.45 | 14.41 | 27,300 | 30,000 | -0.0 |
25/01/2021 |
13.84
|
1,089,568 | 12.13 | 13.84 | 12.13 | 0 | 62,300 | -0.9 |
22/01/2021 |
12.13
|
573,900 | 11.85 | 12.80 | 11.75 | 0 | 10,000 | -0.1 |
21/01/2021 |
11.85
|
525,000 | 11.28 | 12.04 | 11.09 | 0 | 10,000 | -0.1 |
20/01/2021 |
11.28
|
157,100 | 11.37 | 11.37 | 10.43 | 0 | 0 | 0 |
19/01/2021 |
11.37
|
299,900 | 11.75 | 11.85 | 10.43 | 0 | 0 | 0 |
18/01/2021 |
11.75
|
244,100 | 11.75 | 12.23 | 11.66 | 5,000 | 0 | 0.1 |
15/01/2021 |
11.75
|
332,311 | 11.75 | 12.04 | 11.56 | 0 | 0 | 0 |
14/01/2021 |
11.75
|
527,800 | 11.94 | 12.04 | 11.37 | 5,000 | 1,000 | 0.0 |
13/01/2021 |
11.94
|
312,400 | 12.13 | 12.61 | 11.85 | 0 | 0 | 0 |
12/01/2021 |
12.13
|
454,900 | 12.04 | 12.42 | 11.85 | 0 | 10,000 | -0.1 |
11/01/2021 |
12.04
|
674,200 | 11.28 | 12.42 | 11.09 | 0 | 0 | 0 |
08/01/2021 |
11.28
|
115,800 | 11.18 | 11.75 | 11.18 | 0 | 0 | 0 |
07/01/2021 |
11.18
|
273,200 | 10.90 | 11.28 | 10.81 | 0 | 0 | 0 |
06/01/2021 |
10.90
|
204,016 | 11.18 | 11.18 | 10.90 | 0 | 0 | 0 |
05/01/2021 |
11.18
|
166,100 | 11.37 | 11.37 | 11.09 | 0 | 0 | 0 |
04/01/2021 |
11.37
|
105,700 | 11.37 | 11.37 | 11.28 | 0 | 0 | 0 |
31/12/2020 |
11.37
|
70,800 | 11.00 | 11.37 | 11.18 | 200 | 100 | 0.0 |
30/12/2020 |
11.00
|
103,210 | 11.28 | 11.28 | 10.90 | 0 | 100 | -0.0 |
29/12/2020 |
11.28
|
144,700 | 11.37 | 11.66 | 11.28 | 0 | 0 | 0 |
28/12/2020 |
11.37
|
247,300 | 11.09 | 11.56 | 11.09 | 0 | 0 | 0 |
25/12/2020 |
11.09
|
91,300 | 11.00 | 11.09 | 11.00 | 0 | 40,000 | -0.5 |
24/12/2020 |
11.00
|
35,800 | 11.28 | 11.37 | 10.81 | 0 | 0 | 0 |
23/12/2020 |
11.28
|
375,300 | 10.81 | 11.56 | 10.43 | 1 | 2,000 | -0.0 |
22/12/2020 |
10.81
|
53,060 | 10.71 | 10.90 | 10.43 | 0 | 0 | 0 |
21/12/2020 |
10.71
|
88,616 | 10.90 | 10.90 | 10.71 | 0 | 0 | 0 |
18/12/2020 |
10.90
|
74,200 | 10.90 | 11.00 | 10.43 | 0 | 0 | 0 |
17/12/2020 |
10.90
|
101,400 | 10.90 | 11.09 | 10.71 | 0 | 0 | 0 |
16/12/2020 |
10.90
|
135,160 | 10.90 | 11.09 | 10.71 | 0 | 0 | 0 |
15/12/2020 |
10.90
|
34,600 | 10.81 | 10.90 | 10.71 | 0 | 0 | 0 |
14/12/2020 |
10.81
|
121,846 | 10.43 | 11.18 | 10.43 | 0 | 0 | 0 |
11/12/2020 |
10.43
|
23,700 | 10.62 | 10.90 | 10.24 | 1,000 | 0 | 0.0 |
10/12/2020 |
10.62
|
134,926 | 11.00 | 11.00 | 10.43 | 1,200 | 0 | 0.0 |
09/12/2020 |
11.00
|
167,620 | 10.33 | 11.85 | 10.81 | 0 | 0 | 0 |
08/12/2020 |
10.33
|
111,442 | 10.24 | 10.62 | 10.05 | 12,000 | 0 | 0.1 |
07/12/2020 |
10.24
|
99,100 | 10.43 | 10.62 | 10.24 | 0 | 3,000 | -0.0 |
04/12/2020 |
10.43
|
49,420 | 10.52 | 10.71 | 10.24 | 0 | 0 | 0 |
03/12/2020 |
10.52
|
44,600 | 10.43 | 10.90 | 10.43 | 400 | 2,000 | -0.0 |
02/12/2020 |
10.43
|
194,600 | 10.81 | 11.18 | 10.43 | 0 | 100 | -0.0 |
01/12/2020 |
10.81
|
121,590 | 10.14 | 10.90 | 9.48 | 0 | 1,000 | -0.0 |
30/11/2020 |
10.14
|
166,000 | 11.09 | 11.09 | 10.14 | 0 | 7,900 | -0.1 |
27/11/2020 |
11.09
|
232,400 | 11.09 | 11.28 | 9.95 | 2,000 | 1,300 | 0.0 |
26/11/2020 |
11.09
|
587,081 | 10.05 | 11.18 | 9.86 | 2,000 | 1,300 | 0.0 |
25/11/2020 |
10.05
|
494,100 | 8.91 | 10.24 | 8.82 | 5,000 | 500 | 0.0 |
24/11/2020 |
8.91
|
182,400 | 9.00 | 9.00 | 8.72 | 0 | 0 | 0 |
23/11/2020 |
9.00
|
148,100 | 9.10 | 9.10 | 8.91 | 0 | 0 | 0 |
20/11/2020 |
9.10
|
197,400 | 8.63 | 9.19 | 8.53 | 0 | 1,000 | -0.0 |
19/11/2020 |
8.63
|
176,205 | 8.53 | 8.63 | 8.34 | 0 | 1,200 | -0.0 |
18/11/2020 |
8.53
|
140,930 | 8.82 | 8.91 | 8.53 | 0 | 0 | 0 |
17/11/2020 |
8.82
|
89,385 | 8.53 | 8.91 | 8.63 | 1,300 | 1,000 | 0.0 |
16/11/2020 |
8.53
|
44,630 | 8.53 | 8.82 | 8.44 | 2,200 | 0 | 0.0 |
13/11/2020 |
8.53
|
403,382 | 8.15 | 8.63 | 8.06 | 0 | 67,800 | -0.6 |
12/11/2020 |
8.15
|
16,200 | 7.96 | 8.15 | 7.96 | 0 | 0 | 0 |
11/11/2020 |
7.96
|
3,100 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
10/11/2020 |
8.06
|
55,500 | 8.15 | 8.15 | 8.06 | 4,800 | 0 | 0.0 |
09/11/2020 |
8.15
|
95,630 | 7.96 | 8.15 | 7.87 | 0 | 0 | 0 |
06/11/2020 |
7.96
|
3,400 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
05/11/2020 |
7.96
|
41,900 | 7.96 | 8.06 | 7.96 | 0 | 12,600 | -0.1 |
04/11/2020 |
7.96
|
10,200 | 7.96 | 8.06 | 7.96 | 0 | 0 | 0 |
03/11/2020 |
7.96
|
17,100 | 7.77 | 7.96 | 7.77 | 0 | 0 | 0 |
02/11/2020 |
7.77
|
28,500 | 7.87 | 7.87 | 7.58 | 0 | 0 | 0 |
30/10/2020 |
7.87
|
9,400 | 7.77 | 7.87 | 7.68 | 0 | 0 | 0 |
29/10/2020 |
7.77
|
29,000 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 |
28/10/2020 |
7.77
|
83,605 | 7.96 | 7.96 | 7.77 | 500 | 0 | 0.0 |
27/10/2020 |
7.96
|
31,000 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
26/10/2020 |
8.06
|
23,410 | 7.96 | 8.15 | 7.96 | 0 | 0 | 0 |
23/10/2020 |
7.96
|
24,322 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
22/10/2020 |
8.15
|
40,320 | 8.06 | 8.15 | 7.96 | 0 | 0 | 0 |
21/10/2020 |
8.06
|
53,000 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
20/10/2020 |
8.25
|
56,100 | 8.06 | 8.25 | 8.06 | 0 | 0 | 0 |
19/10/2020 |
8.06
|
62,600 | 7.96 | 8.15 | 7.87 | 7,600 | 0 | 0.1 |
16/10/2020 |
7.96
|
182,900 | 8.15 | 8.25 | 7.87 | 2,400 | 0 | 0.0 |
15/10/2020 |
8.15
|
90,200 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
14/10/2020 |
8.34
|
44,152 | 8.63 | 8.63 | 8.34 | 0 | 0 | 0 |
13/10/2020 |
8.63
|
65,200 | 8.82 | 8.82 | 8.34 | 0 | 40,000 | -0.4 |
12/10/2020 |
8.82
|
403,900 | 8.15 | 8.82 | 8.15 | 0 | 0 | 0 |
09/10/2020 |
8.15
|
172,185 | 8.15 | 8.25 | 7.87 | 200 | 0 | 0.0 |
08/10/2020 |
8.15
|
38,400 | 8.25 | 8.25 | 8.06 | 0 | 0 | 0 |
07/10/2020 |
8.25
|
34,800 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
06/10/2020 |
8.34
|
71,400 | 8.06 | 8.34 | 8.06 | 2,000 | 0 | 0.0 |
05/10/2020 |
8.06
|
102,110 | 8.25 | 8.34 | 7.96 | 10,200 | 0 | 0.1 |
02/10/2020 |
8.25
|
106,800 | 8.25 | 8.44 | 7.96 | 1,100 | 0 | 0.0 |
01/10/2020 |
8.25
|
32,120 | 8.06 | 8.44 | 8.06 | 0 | 0 | 0 |
30/09/2020 |
8.06
|
109,300 | 8.25 | 8.25 | 8.06 | 2,200 | 0 | 0.0 |
29/09/2020 |
8.25
|
101,812 | 8.15 | 8.63 | 8.15 | 0 | 0 | 0 |
28/09/2020 |
8.15
|
21,200 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
25/09/2020 |
8.34
|
119,910 | 8.25 | 8.82 | 8.15 | 0 | 0 | 0 |
24/09/2020 |
8.25
|
91,600 | 8.06 | 8.34 | 7.96 | 0 | 0 | 0 |
23/09/2020 |
8.06
|
36,500 | 7.96 | 8.15 | 7.96 | 0 | 0 | 0 |
22/09/2020 |
7.96
|
196,500 | 8.25 | 8.25 | 7.87 | 0 | 0 | 0 |
21/09/2020 |
8.25
|
56,196 | 8.25 | 8.44 | 8.15 | 8,000 | 0 | 0.1 |
18/09/2020 |
8.25
|
188,700 | 7.87 | 8.34 | 7.96 | 0 | 0 | 0 |