Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.25 | -2.86% | 111,800 | 0 | 0 |
8.22
8.75
8.50
|
2 tháng
(2024-09-16) |
-0.42 | -4.71% | 421,500 | 0 | 0 |
8.22
9.20
8.50
|
3 tháng
(2024-08-15) |
-0.71 | -7.71% | 1,336,100 | -23,612 | -0.2 |
8.22
10.30
8.50
|
6 tháng
(2024-05-17) |
-1.08 | -11.27% | 2,274,400 | -22,481 | -0.2 |
8.22
10.30
8.50
|
12 tháng
(2023-11-20) |
0.63 | 8.01% | 6,142,900 | -287,113 | -2.4 |
7.51
10.35
8.50
|
24 tháng
(2022-11-24) |
0.10 | 1.19% | 8,899,600 | -297,913 | -3.5 |
7.49
11.50
8.50
|
36 tháng
(2021-11-29) |
-6.20 | -42.18% | 11,901,200 | -328,808 | -6.6 |
7.49
21
8.50
|
60 tháng
(2019-12-10) |
-3.23 | -27.52% | 15,274,030 | -398,978 | -7.4 |
7.49
21
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2021 |
12.27
|
8,700 | 12.36 | 12.36 | 11.91 | 0 | 300 | -0.0 |
07/04/2021 |
12.36
|
2,200 | 12.27 | 12.36 | 12.27 | 0 | 0 | 0 |
06/04/2021 |
12.27
|
17,900 | 12.05 | 12.36 | 12.18 | 0 | 0 | 0 |
05/04/2021 |
12.05
|
10,500 | 12 | 12.27 | 12 | 0 | 0 | 0 |
02/04/2021 |
12
|
12,600 | 12.18 | 12.23 | 11.91 | 0 | 0 | 0 |
01/04/2021 |
12.18
|
3,600 | 12.27 | 12.27 | 11.77 | 0 | 0 | 0 |
31/03/2021 |
12.27
|
1,900 | 12.27 | 12.27 | 11.91 | 1,100 | 0 | 0.0 |
30/03/2021 |
12.27
|
48,100 | 11.95 | 12.73 | 11.91 | 1,200 | 0 | 0.0 |
29/03/2021 |
11.95
|
4,300 | 11.91 | 11.95 | 11.82 | 0 | 0 | 0 |
26/03/2021 |
11.91
|
3,100 | 11.91 | 11.91 | 11.55 | 0 | 0 | 0 |
25/03/2021 |
11.91
|
6,600 | 11.91 | 11.95 | 11.45 | 0 | 0 | 0 |
24/03/2021 |
11.91
|
7,700 | 12 | 12 | 11.82 | 0 | 0 | 0 |
23/03/2021 |
12
|
23,800 | 11.91 | 12 | 11.45 | 3,000 | 0 | 0.0 |
22/03/2021 |
11.91
|
10,500 | 11.91 | 11.95 | 11.86 | 2,100 | 0 | 0.0 |
19/03/2021 |
11.91
|
16,000 | 11.95 | 11.95 | 11.82 | 0 | 0 | 0 |
18/03/2021 |
11.95
|
1,400 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
17/03/2021 |
11.95
|
1,500 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
16/03/2021 |
11.95
|
3,200 | 11.95 | 12 | 11.95 | 0 | 0 | 0 |
15/03/2021 |
11.95
|
22,500 | 12.05 | 12.05 | 11.91 | 0 | 0 | 0 |
12/03/2021 |
12.05
|
10,800 | 12.09 | 12.09 | 11.82 | 0 | 0 | 0 |
11/03/2021 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
10/03/2021 |
12.09
|
4,700 | 12.05 | 12.09 | 11.59 | 0 | 0 | 0 |
09/03/2021 |
12.05
|
1,600 | 12.09 | 12.09 | 11.82 | 0 | 0 | 0 |
08/03/2021 |
12.09
|
6,700 | 11.82 | 12.59 | 11.82 | 0 | 0 | 0 |
05/03/2021 |
11.82
|
8,400 | 11.82 | 12 | 11.82 | 0 | 1,500 | -0.0 |
04/03/2021 |
11.82
|
8,200 | 11.91 | 12.36 | 11.82 | 0 | 0 | 0 |
03/03/2021 |
11.91
|
2,100 | 11.91 | 12.50 | 11.91 | 100 | 0 | 0.0 |
02/03/2021 |
11.91
|
9,700 | 12.18 | 12.18 | 11.82 | 0 | 0 | 0 |
01/03/2021 |
12.18
|
17,900 | 12.45 | 12.59 | 11.77 | 0 | 400 | -0.0 |
26/02/2021 |
12.45
|
1,300 | 12.59 | 12.59 | 12.09 | 0 | 0 | 0 |
25/02/2021 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
24/02/2021 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
23/02/2021 |
12.59
|
2,000 | 12.68 | 12.68 | 12.59 | 0 | 0 | 0 |
22/02/2021 |
12.68
|
3,600 | 12.68 | 12.68 | 11.95 | 0 | 0 | 0 |
19/02/2021 |
12.68
|
2,100 | 12.91 | 12.91 | 12.36 | 0 | 0 | 0 |
18/02/2021 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
17/02/2021 |
12.91
|
2,100 | 13 | 13 | 12.59 | 0 | 0 | 0 |
09/02/2021 |
13
|
2,700 | 12.55 | 13.18 | 11.82 | 0 | 0 | 0 |
08/02/2021 |
12.55
|
2,600 | 12.45 | 12.95 | 12 | 0 | 0 | 0 |
05/02/2021 |
12.45
|
400 | 12.55 | 12.55 | 12 | 0 | 0 | 0 |
04/02/2021 |
12.55
|
3,300 | 12.77 | 12.77 | 12.09 | 300 | 0 | 0.0 |
03/02/2021 |
12.77
|
200 | 12.55 | 12.77 | 12.77 | 0 | 0 | 0 |
02/02/2021 |
12.55
|
5,100 | 12.91 | 13.05 | 12.14 | 0 | 0 | 0 |
01/02/2021 |
12.91
|
100 | 12.36 | 12.91 | 12.91 | 0 | 0 | 0 |
29/01/2021 |
12.36
|
400 | 12.09 | 12.73 | 12.36 | 0 | 0 | 0 |
28/01/2021 |
12.09
|
12,000 | 12.32 | 12.73 | 11.73 | 0 | 0 | 0 |
27/01/2021 |
12.32
|
600 | 12.82 | 13.05 | 12.32 | 0 | 0 | 0 |
26/01/2021 |
12.82
|
6,800 | 12.27 | 12.91 | 12.27 | 6,000 | 0 | 0.1 |
25/01/2021 |
12.27
|
24,800 | 12.27 | 13.09 | 12.27 | 0 | 0 | 0 |
22/01/2021 |
12.27
|
12,100 | 12.82 | 13.05 | 12.27 | 0 | 0 | 0 |
21/01/2021 |
12.82
|
7,400 | 12.82 | 12.82 | 12.45 | 0 | 0 | 0 |
20/01/2021 |
12.82
|
6,000 | 12.27 | 13.05 | 11.95 | 0 | 0 | 0 |
19/01/2021 |
12.27
|
16,800 | 12.64 | 12.82 | 11.91 | 0 | 0 | 0 |
18/01/2021 |
12.64
|
21,400 | 12.64 | 12.95 | 12.45 | 2,000 | 0 | 0.0 |
15/01/2021 |
12.64
|
30,500 | 12.73 | 12.95 | 12.36 | 0 | 0 | 0 |
14/01/2021 |
12.73
|
2,200 | 12.64 | 13.27 | 12.32 | 0 | 0 | 0 |
13/01/2021 |
12.64
|
3,200 | 12.45 | 13.09 | 12.45 | 0 | 0 | 0 |
12/01/2021 |
12.45
|
16,500 | 12.45 | 12.73 | 11.86 | 0 | 900 | -0.0 |
11/01/2021 |
12.45
|
13,600 | 12.55 | 12.55 | 11.82 | 0 | 0 | 0 |
08/01/2021 |
12.55
|
600 | 12.18 | 12.64 | 11.82 | 0 | 0 | 0 |
07/01/2021 |
12.18
|
2,700 | 12 | 12.82 | 11.82 | 0 | 0 | 0 |
06/01/2021 |
12
|
8,100 | 12.50 | 12.50 | 11.82 | 100 | 0 | 0.0 |
05/01/2021 |
12.50
|
600 | 12.45 | 12.64 | 11.82 | 100 | 0 | 0.0 |
04/01/2021 |
12.45
|
5,900 | 11.91 | 12.64 | 11.82 | 100 | 0 | 0.0 |
31/12/2020 |
11.91
|
580 | 12.73 | 12.73 | 11.86 | 0 | 0 | 0 |
30/12/2020 |
12.73
|
1,530 | 12.55 | 13.09 | 11.82 | 0 | 0 | 0 |
29/12/2020 |
12.55
|
1,760 | 12.27 | 12.68 | 11.73 | 0 | 0 | 0 |
28/12/2020 |
12.27
|
810 | 12.36 | 12.91 | 11.91 | 0 | 0 | 0 |
25/12/2020 |
12.36
|
1,320 | 12.27 | 12.55 | 11.64 | 0 | 70 | -0.0 |
24/12/2020 |
12.27
|
250 | 12.91 | 12.91 | 12.27 | 0 | 220 | -0.0 |
23/12/2020 |
12.91
|
2,180 | 12.59 | 12.91 | 12.91 | 0 | 0 | 0 |
22/12/2020 |
12.59
|
180 | 13 | 13 | 12.09 | 0 | 10 | -0.0 |
21/12/2020 |
13
|
260 | 12.27 | 13 | 12.27 | 0 | 0 | 0 |
18/12/2020 |
12.27
|
130 | 12.27 | 13 | 12.27 | 0 | 0 | 0 |
17/12/2020 |
12.27
|
2,020 | 12.36 | 13.09 | 12.27 | 0 | 0 | 0 |
16/12/2020 |
12.36
|
690 | 12.36 | 12.73 | 12.36 | 0 | 0 | 0 |
15/12/2020 |
12.36
|
630 | 12.36 | 12.36 | 11.82 | 0 | 0 | 0 |
14/12/2020 |
12.36
|
2,620 | 12 | 12.36 | 11.64 | 0 | 0 | 0 |
11/12/2020 |
12
|
1,420 | 11.82 | 12.23 | 11.45 | 0 | 0 | 0 |
10/12/2020 |
11.82
|
10,710 | 11.77 | 11.91 | 11.73 | 0 | 0 | 0 |
09/12/2020 |
11.77
|
1,190 | 11.59 | 12.14 | 11.77 | 0 | 0 | 0 |
08/12/2020 |
11.59
|
22,880 | 11.59 | 11.64 | 11.27 | 0 | 0 | 0 |
07/12/2020 |
11.59
|
5,830 | 11.64 | 12 | 11.59 | 0 | 0 | 0 |
04/12/2020 |
11.64
|
4,470 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
03/12/2020 |
11.82
|
1,390 | 11.64 | 11.82 | 11.82 | 0 | 0 | 0 |
02/12/2020 |
11.64
|
290 | 11.73 | 11.82 | 11.64 | 0 | 0 | 0 |
01/12/2020 |
11.73
|
980 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
30/11/2020 |
11.82
|
640 | 11.91 | 11.91 | 11.82 | 0 | 0 | 0 |
27/11/2020 |
11.91
|
210 | 11.91 | 11.95 | 11.91 | 0 | 0 | 0 |
26/11/2020 |
11.91
|
1,880 | 11.73 | 11.91 | 11.64 | 0 | 0 | 0 |
25/11/2020 |
11.73
|
630 | 11.91 | 11.91 | 11.73 | 0 | 0 | 0 |
24/11/2020 |
11.91
|
1,000 | 11.77 | 11.91 | 11.82 | 1,000 | 0 | 0.0 |
23/11/2020 |
11.77
|
230 | 11.82 | 11.91 | 11.77 | 0 | 0 | 0 |
20/11/2020 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
19/11/2020 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
18/11/2020 |
11.82
|
3,390 | 11.64 | 11.95 | 11.82 | 20 | 0 | 0.0 |
17/11/2020 |
11.64
|
540 | 12.09 | 12.09 | 11.64 | 40 | 0 | 0.0 |
16/11/2020 |
12.09
|
40 | 11.82 | 12.09 | 12.09 | 40 | 0 | 0.0 |
13/11/2020 |
11.82
|
250 | 11.91 | 11.91 | 11.82 | 40 | 0 | 0.0 |
12/11/2020 |
11.91
|
610 | 12.05 | 12.05 | 11.91 | 40 | 0 | 0.0 |