Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.50 | 4.42% | 289,437 | 0 | 0 |
11.20
11.90
11.80
|
2 tháng
(2024-09-23) |
-0.28 | -2.36% | 878,622 | 0 | 0 |
11.10
12.08
11.80
|
3 tháng
(2024-08-26) |
0.44 | 3.89% | 1,861,745 | -674 | -0.0 |
11.10
12.27
11.80
|
6 tháng
(2024-05-27) |
0.08 | 0.67% | 3,670,578 | -674 | -0.0 |
11.10
12.99
11.80
|
12 tháng
(2023-11-28) |
1.90 | 19.14% | 10,393,084 | -1,811,248 | -26.1 |
9.27
15.54
11.80
|
24 tháng
(2022-12-05) |
1.38 | 13.24% | 11,247,842 | -2,020,948 | -28.5 |
9.10
15.54
11.80
|
36 tháng
(2021-12-08) |
0.59 | 5.24% | 18,983,354 | -493,393 | -4.9 |
8.85
15.54
11.80
|
60 tháng
(2019-12-19) |
6.90 | 140.95% | 32,799,235 | -336,693 | -2.3 |
4.84
15.54
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2021 |
8.14
|
19,600 | 8.21 | 8.21 | 8.07 | 0 | 0 | 0 |
16/04/2021 |
8.21
|
29,900 | 8.28 | 8.28 | 7.93 | 0 | 0 | 0 |
15/04/2021 |
8.28
|
27,200 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 |
14/04/2021 |
8.43
|
19,819 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 |
13/04/2021 |
8.43
|
67,200 | 8.36 | 8.50 | 8.28 | 0 | 0 | 0 |
12/04/2021 |
8.36
|
52,700 | 8.36 | 8.43 | 8.28 | 0 | 0 | 0 |
09/04/2021 |
8.36
|
36,200 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 |
08/04/2021 |
8.36
|
37,500 | 8.36 | 8.36 | 8.28 | 5,000 | 0 | 0.1 |
07/04/2021 |
8.36
|
36,200 | 8.36 | 8.50 | 8.14 | 0 | 0 | 0 |
06/04/2021 |
8.36
|
18,530 | 8.43 | 8.43 | 8.21 | 1,000 | 0 | 0.0 |
05/04/2021 |
8.43
|
10,889 | 8.50 | 8.50 | 8.21 | 0 | 0 | 0 |
02/04/2021 |
8.50
|
21,107 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 |
01/04/2021 |
8.50
|
14,800 | 8.36 | 8.50 | 8.21 | 0 | 0 | 0 |
31/03/2021 |
8.36
|
16,856 | 8.50 | 8.57 | 8.36 | 0 | 0 | 0 |
30/03/2021 |
8.50
|
45,900 | 8.28 | 8.64 | 8.28 | 0 | 0 | 0 |
29/03/2021 |
8.28
|
25,186 | 8.36 | 8.36 | 8.21 | 0 | 0 | 0 |
26/03/2021 |
8.36
|
16,400 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 |
25/03/2021 |
8.36
|
16,900 | 8.36 | 8.36 | 8.21 | 0 | 0 | 0 |
24/03/2021 |
8.36
|
102,386 | 8.57 | 8.57 | 8.14 | 0 | 0 | 0 |
23/03/2021 |
8.57
|
34,200 | 8.71 | 8.71 | 8.50 | 1,000 | 0 | 0.0 |
22/03/2021 |
8.71
|
104,300 | 8.93 | 8.93 | 8.57 | 1,400 | 0 | 0.0 |
19/03/2021 |
8.93
|
31,800 | 8.93 | 8.93 | 8.78 | 0 | 0 | 0 |
18/03/2021 |
8.93
|
16,700 | 9.00 | 9.00 | 8.86 | 0 | 0 | 0 |
17/03/2021 |
9.00
|
19,100 | 8.93 | 9.07 | 8.86 | 0 | 0 | 0 |
16/03/2021 |
8.93
|
57,600 | 8.78 | 9.00 | 8.78 | 5,000 | 0 | 0.1 |
15/03/2021 |
8.78
|
3,600 | 8.86 | 8.86 | 8.78 | 0 | 0 | 0 |
12/03/2021 |
8.86
|
10,600 | 8.86 | 8.93 | 8.71 | 0 | 0 | 0 |
11/03/2021 |
8.86
|
19,900 | 8.78 | 8.93 | 8.71 | 0 | 0 | 0 |
10/03/2021 |
8.78
|
15,900 | 8.71 | 8.93 | 8.64 | 300 | 0 | 0.0 |
09/03/2021 |
8.71
|
21,000 | 8.93 | 8.93 | 8.71 | 2,000 | 0 | 0.0 |
08/03/2021 |
8.93
|
53,400 | 8.71 | 8.93 | 8.64 | 3,900 | 0 | 0.0 |
05/03/2021 |
8.71
|
30,300 | 8.78 | 8.78 | 8.57 | 5,600 | 0 | 0.1 |
04/03/2021 |
8.78
|
14,712 | 8.93 | 8.93 | 8.50 | 0 | 0 | 0 |
03/03/2021 |
8.93
|
64,600 | 8.71 | 9.00 | 8.71 | 3,600 | 0 | 0.0 |
02/03/2021 |
8.71
|
87,700 | 8.21 | 8.71 | 8.21 | 3,900 | 0 | 0.0 |
01/03/2021 |
8.21
|
52,800 | 8.21 | 8.28 | 8.21 | 300 | 8,000 | -0.1 |
26/02/2021 |
8.21
|
7,300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
25/02/2021 |
8.21
|
25,200 | 8.14 | 8.28 | 8.07 | 0 | 0 | 0 |
24/02/2021 |
8.14
|
36,109 | 8.21 | 8.43 | 8.07 | 0 | 0 | 0 |
23/02/2021 |
8.21
|
7,500 | 8.28 | 8.28 | 8.21 | 0 | 0 | 0 |
22/02/2021 |
8.28
|
48,810 | 8.28 | 8.50 | 8.28 | 0 | 0 | 0 |
19/02/2021 |
8.28
|
26,000 | 8.21 | 8.28 | 8.21 | 0 | 0 | 0 |
18/02/2021 |
8.21
|
23,400 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 |
17/02/2021 |
8.21
|
58,800 | 8.07 | 8.28 | 8.14 | 0 | 0 | 0 |
09/02/2021 |
8.07
|
18,700 | 7.50 | 8.21 | 7.64 | 0 | 0 | 0 |
08/02/2021 |
7.50
|
26,900 | 7.71 | 7.86 | 7.50 | 0 | 0 | 0 |
05/02/2021 |
7.71
|
37,600 | 7.71 | 7.78 | 7.71 | 0 | 0 | 0 |
04/02/2021 |
7.71
|
3,400 | 7.71 | 7.78 | 7.57 | 0 | 0 | 0 |
03/02/2021 |
7.71
|
20,900 | 7.43 | 7.71 | 7.43 | 0 | 0 | 0 |
02/02/2021 |
7.43
|
4,700 | 7.50 | 7.64 | 7.43 | 0 | 0 | 0 |
01/02/2021 |
7.50
|
31,400 | 7.57 | 7.71 | 7.14 | 0 | 0 | 0 |
29/01/2021 |
7.57
|
21,700 | 7.28 | 7.57 | 6.93 | 0 | 0 | 0 |
28/01/2021 |
7.28
|
103,510 | 7.86 | 7.86 | 7.07 | 0 | 0 | 0 |
27/01/2021 |
7.86
|
25,500 | 8.07 | 8.07 | 7.71 | 0 | 0 | 0 |
26/01/2021 |
8.07
|
22,800 | 8.21 | 8.28 | 7.86 | 0 | 0 | 0 |
25/01/2021 |
8.21
|
17,800 | 8.21 | 8.21 | 8.07 | 0 | 0 | 0 |
22/01/2021 |
8.21
|
13,300 | 8.36 | 8.36 | 8.21 | 0 | 1,800 | -0.0 |
21/01/2021 |
8.36
|
11,400 | 8.28 | 8.36 | 8.07 | 0 | 0 | 0 |
20/01/2021 |
8.28
|
2,600 | 8.21 | 8.28 | 8.07 | 0 | 0 | 0 |
19/01/2021 |
8.21
|
41,100 | 8.50 | 8.50 | 7.86 | 0 | 0 | 0 |
18/01/2021 |
8.50
|
11,700 | 8.50 | 8.64 | 8.36 | 0 | 0 | 0 |
15/01/2021 |
8.50
|
51,100 | 8.78 | 8.78 | 8.43 | 0 | 0 | 0 |
14/01/2021 |
8.78
|
129,200 | 8.50 | 8.93 | 8.50 | 0 | 0 | 0 |
13/01/2021 |
8.50
|
35,006 | 8.78 | 8.93 | 8.50 | 0 | 0 | 0 |
12/01/2021 |
8.78
|
182,100 | 8.50 | 8.93 | 8.21 | 1,800 | 0 | 0.0 |
11/01/2021 |
8.50
|
27,300 | 8.50 | 8.57 | 8.43 | 0 | 0 | 0 |
08/01/2021 |
8.50
|
65,200 | 8.64 | 8.64 | 8.43 | 5,000 | 0 | 0.1 |
07/01/2021 |
8.64
|
59,500 | 8.64 | 8.71 | 8.50 | 0 | 0 | 0 |
06/01/2021 |
8.64
|
96,000 | 7.93 | 8.64 | 8.07 | 0 | 0 | 0 |
05/01/2021 |
7.93
|
60,095 | 7.93 | 8.00 | 7.78 | 5,000 | 0 | 0.1 |
04/01/2021 |
7.93
|
23,000 | 8.00 | 8.00 | 7.86 | 5,200 | 0 | 0.1 |
31/12/2020 |
8.00
|
51,700 | 8.00 | 8.00 | 7.86 | 4,800 | 0 | 0.1 |
30/12/2020 |
8.00
|
21,400 | 8.00 | 8.07 | 8.00 | 0 | 0 | 0 |
29/12/2020 |
8.00
|
89,562 | 7.57 | 8.00 | 7.57 | 0 | 0 | 0 |
28/12/2020 |
7.57
|
83,750 | 7.21 | 7.71 | 7.21 | 0 | 0 | 0 |
25/12/2020 |
7.21
|
5,400 | 7.21 | 7.36 | 7.14 | 0 | 0 | 0 |
24/12/2020 |
7.21
|
19,320 | 7.36 | 7.43 | 7.07 | 0 | 0 | 0 |
23/12/2020 |
7.36
|
99,008 | 7.36 | 7.36 | 7.14 | 0 | 0 | 0 |
22/12/2020 |
7.36
|
20,200 | 7.36 | 7.36 | 7.21 | 0 | 5,200 | -0.1 |
21/12/2020 |
7.36
|
5,859 | 7.36 | 7.36 | 7.28 | 0 | 0 | 0 |
18/12/2020 |
7.36
|
9,630 | 7.50 | 7.57 | 7.36 | 0 | 0 | 0 |
17/12/2020 |
7.50
|
41,800 | 7.43 | 7.50 | 7.28 | 0 | 0 | 0 |
16/12/2020 |
7.43
|
85,000 | 7.00 | 7.50 | 7.00 | 0 | 0 | 0 |
15/12/2020 |
7.00
|
15,700 | 7.00 | 7.07 | 6.93 | 0 | 0 | 0 |
14/12/2020 |
7.00
|
23,500 | 7.07 | 7.07 | 6.86 | 0 | 0 | 0 |
11/12/2020 |
7.07
|
7,189 | 6.93 | 7.07 | 6.86 | 0 | 0 | 0 |
10/12/2020 |
6.93
|
46,200 | 7.07 | 7.07 | 6.86 | 0 | 0 | 0 |
09/12/2020 |
7.07
|
38,400 | 7.07 | 7.14 | 6.93 | 0 | 0 | 0 |
08/12/2020 |
7.07
|
16,800 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
07/12/2020 |
7.14
|
124,734 | 6.86 | 7.14 | 6.86 | 0 | 0 | 0 |
04/12/2020 |
6.86
|
26,585 | 6.86 | 6.86 | 6.71 | 0 | 0 | 0 |
03/12/2020 |
6.86
|
14,424 | 6.86 | 6.86 | 6.71 | 0 | 0 | 0 |
02/12/2020 |
6.86
|
52,300 | 6.78 | 6.86 | 6.71 | 0 | 0 | 0 |
01/12/2020 |
6.78
|
37,775 | 6.71 | 6.78 | 6.57 | 0 | 0 | 0 |
30/11/2020 |
6.71
|
31,630 | 6.71 | 6.78 | 6.64 | 0 | 0 | 0 |
27/11/2020 |
6.71
|
4,700 | 6.64 | 6.78 | 6.64 | 0 | 0 | 0 |
26/11/2020 |
6.64
|
82,618 | 6.57 | 6.78 | 6.57 | 0 | 0 | 0 |
25/11/2020 |
6.57
|
32,900 | 6.64 | 6.64 | 6.50 | 0 | 0 | 0 |
24/11/2020 |
6.64
|
68,492 | 6.64 | 6.71 | 6.50 | 0 | 0 | 0 |
23/11/2020 |
6.64
|
31,600 | 6.64 | 6.71 | 6.57 | 0 | 0 | 0 |