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) |
-1 | -7.87% | 244,000 | 0 | 0 |
11.30
12.70
11.70
|
2 tháng
(2024-07-22) |
-2.20 | -15.83% | 617,600 | 0 | 0 |
11.30
14.30
11.70
|
3 tháng
(2024-06-21) |
-13.25 | -53.10% | 3,349,700 | 0 | 0 |
11.30
25.17
11.70
|
6 tháng
(2024-03-25) |
1.96 | 20.14% | 4,919,471 | -6,000 | -0.1 |
9.74
25.99
11.70
|
12 tháng
(2023-09-25) |
3.83 | 48.75% | 5,078,640 | -6,000 | -0.1 |
6.74
25.99
11.70
|
24 tháng
(2022-09-30) |
0.24 | 2.08% | 5,511,334 | -36,800 | -0.5 |
6.74
25.99
11.70
|
36 tháng
(2021-10-05) |
-6.05 | -34.10% | 7,238,856 | 35,700 | 0.9 |
6.74
25.99
11.70
|
60 tháng
(2019-10-16) |
4.49 | 62.27% | 13,294,493 | -63,690 | -0.3 |
6
25.99
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
9.78
|
2,000 | 9.92 | 9.92 | 9.78 | 0 | 0 | 0 |
05/02/2021 |
9.92
|
800 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
04/02/2021 |
9.99
|
200 | 9.85 | 9.99 | 9.85 | 0 | 0 | 0 |
03/02/2021 |
10.06
|
700 | 9.85 | 10.06 | 9.85 | 0 | 0 | 0 |
02/02/2021 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
01/02/2021 |
9.92
|
130 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
29/01/2021 |
9.78
|
400 | 9.35 | 9.78 | 9.35 | 0 | 0 | 0 |
28/01/2021 |
8.50
|
12,900 | 9.64 | 9.64 | 8.50 | 0 | 0 | 0 |
27/01/2021 |
9.78
|
6,100 | 10.70 | 10.70 | 9.78 | 0 | 0 | 0 |
26/01/2021 |
9.92
|
5,100 | 10.20 | 10.20 | 9.78 | 0 | 0 | 0 |
25/01/2021 |
10.13
|
2,200 | 10.63 | 10.63 | 10.06 | 0 | 0 | 0 |
22/01/2021 |
10.63
|
7,200 | 10.91 | 10.98 | 10.63 | 0 | 0 | 0 |
21/01/2021 |
10.70
|
8,300 | 10.98 | 11.05 | 10.70 | 0 | 0 | 0 |
20/01/2021 |
11.20
|
1,600 | 11.27 | 11.27 | 10.27 | 0 | 0 | 0 |
19/01/2021 |
11.27
|
26,400 | 11.34 | 11.34 | 9.92 | 0 | 0 | 0 |
18/01/2021 |
11.48
|
45,500 | 10.91 | 11.55 | 10.84 | 0 | 0 | 0 |
15/01/2021 |
10.91
|
20,900 | 10.13 | 11.05 | 10.13 | 0 | 0 | 0 |
14/01/2021 |
10.27
|
13,300 | 9.64 | 10.27 | 9.64 | 0 | 0 | 0 |
13/01/2021 |
9.85
|
53,450 | 9.64 | 9.99 | 9.21 | 0 | 0 | 0 |
12/01/2021 |
9.57
|
3,800 | 9.35 | 9.57 | 9.35 | 0 | 0 | 0 |
11/01/2021 |
9.35
|
9,500 | 9.28 | 9.50 | 9.21 | 0 | 0 | 0 |
08/01/2021 |
9.28
|
1,300 | 9.21 | 9.28 | 9.21 | 0 | 0 | 0 |
07/01/2021 |
9.42
|
6,600 | 9.42 | 9.42 | 9.21 | 0 | 0 | 0 |
06/01/2021 |
9.28
|
4,000 | 9.35 | 9.35 | 9.28 | 0 | 0 | 0 |
05/01/2021 |
9.21
|
9,100 | 9.57 | 9.57 | 9.21 | 0 | 0 | 0 |
04/01/2021 |
9.35
|
14,500 | 9.50 | 9.50 | 9.21 | 0 | 0 | 0 |
31/12/2020 |
9.35
|
230 | 9.57 | 9.57 | 9.35 | 0 | 0 | 0 |
30/12/2020 |
9.21
|
3,600 | 9.21 | 9.35 | 9.21 | 0 | 0 | 0 |
29/12/2020 |
9.21
|
2,200 | 9.28 | 9.28 | 9.14 | 0 | 0 | 0 |
28/12/2020 |
9.21
|
18,900 | 8.86 | 9.28 | 8.79 | 0 | 0 | 0 |
25/12/2020 |
9.00
|
200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
24/12/2020 |
8.93
|
400 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
23/12/2020 |
9.21
|
13,900 | 9.21 | 9.28 | 9.14 | 0 | 0 | 0 |
22/12/2020 |
9.07
|
8,300 | 9.85 | 9.85 | 9.07 | 0 | 0 | 0 |
21/12/2020 |
9.07
|
1,400 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
18/12/2020 |
9.07
|
1,600 | 9.21 | 9.21 | 9.07 | 0 | 0 | 0 |
17/12/2020 |
9.00
|
700 | 9.14 | 9.14 | 9.00 | 0 | 0 | 0 |
16/12/2020 |
9.00
|
10,700 | 9.00 | 9.35 | 8.93 | 0 | 0 | 0 |
15/12/2020 |
8.86
|
1,500 | 9.07 | 9.07 | 8.72 | 0 | 0 | 0 |
14/12/2020 |
9.00
|
10,010 | 8.57 | 9.00 | 8.57 | 10 | 0 | 0.0 |
11/12/2020 |
8.57
|
4,900 | 8.50 | 8.57 | 8.50 | 0 | 0 | 0 |
10/12/2020 |
8.50
|
3,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
09/12/2020 |
8.50
|
4,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
08/12/2020 |
8.57
|
2,450 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 |
07/12/2020 |
8.43
|
2,400 | 8.50 | 8.50 | 8.43 | 0 | 0 | 0 |
04/12/2020 |
8.50
|
4,300 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 |
03/12/2020 |
8.50
|
3,200 | 8.57 | 8.57 | 8.50 | 0 | 0 | 0 |
02/12/2020 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
01/12/2020 |
8.72
|
400 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 |
30/11/2020 |
8.72
|
4,800 | 8.43 | 8.72 | 8.43 | 0 | 1,300 | -0.0 |
27/11/2020 |
8.43
|
9,300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
26/11/2020 |
8.43
|
5,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
25/11/2020 |
8.43
|
19,800 | 8.50 | 8.50 | 8.22 | 0 | 2,700 | -0.0 |
24/11/2020 |
8.50
|
2,700 | 8.50 | 8.50 | 8.50 | 2,000 | 0 | 0 |
23/11/2020 |
8.50
|
1,300 | 8.86 | 8.86 | 8.50 | 0 | 0 | 0 |
20/11/2020 |
8.86
|
1,600 | 8.65 | 8.86 | 8.65 | 0 | 0 | 0 |
19/11/2020 |
8.86
|
1,000 | 8.93 | 8.93 | 8.86 | 0 | 800 | -0.0 |
18/11/2020 |
8.93
|
32,710 | 8.50 | 9.07 | 8.50 | 0 | 14,300 | -0.2 |
17/11/2020 |
8.50
|
11,800 | 8.43 | 8.72 | 8.43 | 0 | 4,000 | -0.0 |
16/11/2020 |
8.36
|
3,700 | 8.43 | 8.43 | 8.36 | 0 | 1,000 | -0.0 |
13/11/2020 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
12/11/2020 |
8.43
|
2,200 | 8.43 | 8.43 | 8.43 | 0 | 2,100 | -0.0 |
11/11/2020 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
10/11/2020 |
8.43
|
5,000 | 8.43 | 8.43 | 8.43 | 0 | 800 | -0.0 |
09/11/2020 |
8.36
|
600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
06/11/2020 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 200 | -0.0 |
05/11/2020 |
8.29
|
3,000 | 8.36 | 8.36 | 8.29 | 0 | 700 | -0.0 |
04/11/2020 |
8.36
|
1,400 | 8.36 | 8.36 | 8.36 | 0 | 700 | -0.0 |
03/11/2020 |
8.36
|
1,500 | 8.36 | 8.36 | 8.36 | 0 | 1,500 | -0.0 |
02/11/2020 |
8.22
|
5,200 | 8.36 | 8.36 | 8.22 | 0 | 0 | 0 |
30/10/2020 |
8.15
|
6,200 | 8.15 | 8.15 | 8.15 | 0 | 6,200 | -0.1 |
29/10/2020 |
8.15
|
5,200 | 8.15 | 8.15 | 8.15 | 0 | 5,200 | -0.1 |
28/10/2020 |
8.08
|
13,447 | 8.22 | 8.22 | 8.08 | 0 | 5,200 | -0.1 |
27/10/2020 |
8.22
|
5,200 | 8.22 | 8.36 | 8.15 | 0 | 0 | 0 |
26/10/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
23/10/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
22/10/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/10/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/10/2020 |
8.50
|
102 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
19/10/2020 |
8.57
|
1 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
16/10/2020 |
8.57
|
200 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
15/10/2020 |
8.57
|
10,900 | 8.36 | 8.72 | 8.36 | 0 | 4,900 | -0.1 |
14/10/2020 |
8.36
|
810 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
13/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
12/10/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
09/10/2020 |
8.43
|
2,100 | 8.36 | 8.43 | 8.36 | 0 | 2,100 | -0.0 |
08/10/2020 |
8.36
|
6,900 | 8.43 | 8.65 | 8.36 | 0 | 1,700 | -0.0 |
07/10/2020 |
8.43
|
1,600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
06/10/2020 |
8.50
|
3,200 | 9.57 | 9.57 | 8.50 | 100 | 0 | 0.0 |
05/10/2020 |
8.43
|
4,700 | 8.36 | 8.43 | 8.36 | 0 | 4,600 | -0.1 |
02/10/2020 |
8.43
|
10,100 | 8.36 | 8.43 | 8.36 | 0 | 5,500 | -0.1 |
01/10/2020 |
8.36
|
11,000 | 8.43 | 8.43 | 8.36 | 0 | 3,000 | 0 |
30/09/2020 |
8.50
|
5,000 | 8.43 | 8.50 | 8.29 | 0 | 1,000 | -0.0 |
29/09/2020 |
8.50
|
2,000 | 8.50 | 8.50 | 8.43 | 0 | 0 | 0 |
28/09/2020 |
8.50
|
1,100 | 8.65 | 8.65 | 8.50 | 0 | 300 | -0.0 |
25/09/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
24/09/2020 |
8.50
|
13,700 | 8.36 | 8.50 | 8.36 | 0 | 1,700 | -0.0 |
23/09/2020 |
8.43
|
2,200 | 8.36 | 8.43 | 8.36 | 0 | 2,000 | -0.0 |
22/09/2020 |
8.36
|
2,060 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
21/09/2020 |
8.43
|
1,400 | 8.50 | 8.50 | 8.43 | 0 | 800 | -0.0 |