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) |
0.10 | 1.49% | 706,491 | 0 | 0 |
6.70
6.80
6.80
|
2 tháng
(2024-09-23) |
-0.20 | -2.86% | 1,694,802 | 0 | 0 |
6.70
7
6.80
|
3 tháng
(2024-08-26) |
-0.30 | -4.23% | 2,682,210 | 0 | 0 |
6.70
7.10
6.80
|
6 tháng
(2024-05-27) |
-0.30 | -4.23% | 7,482,311 | -65 | -0.0 |
6.70
7.30
6.80
|
12 tháng
(2023-11-28) |
0.20 | 3.03% | 16,510,941 | -8 | -0.0 |
6.60
7.70
6.80
|
24 tháng
(2022-12-05) |
-1.16 | -14.56% | 32,902,150 | -12,096 | -0.1 |
6.52
8.05
6.80
|
36 tháng
(2021-12-08) |
-4.76 | -41.17% | 65,451,102 | -46,708 | -0.4 |
5.66
13.61
6.80
|
60 tháng
(2019-12-19) |
0.35 | 5.43% | 189,095,493 | -17,108 | 0.3 |
4.78
17.83
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2021 |
9.26
|
243,119 | 8.98 | 9.33 | 8.71 | 0 | 0 | 0 |
16/04/2021 |
8.98
|
443,923 | 9.12 | 9.19 | 8.64 | 0 | 0 | 0 |
15/04/2021 |
9.12
|
299,300 | 9.33 | 9.47 | 9.12 | 0 | 0 | 0 |
14/04/2021 |
9.33
|
386,657 | 9.54 | 9.54 | 9.05 | 0 | 600 | -0.0 |
13/04/2021 |
9.54
|
648,732 | 9.67 | 9.67 | 9.33 | 0 | 5,000 | -0.1 |
12/04/2021 |
9.67
|
445,701 | 10.02 | 10.02 | 9.67 | 0 | 0 | 0 |
09/04/2021 |
10.02
|
401,911 | 10.09 | 10.23 | 9.81 | 800 | 0 | 0.0 |
08/04/2021 |
10.09
|
278,100 | 10.09 | 10.16 | 9.81 | 5,000 | 0 | 0.1 |
07/04/2021 |
10.09
|
472,400 | 9.67 | 10.09 | 9.54 | 0 | 0 | 0 |
06/04/2021 |
9.67
|
466,257 | 9.61 | 9.81 | 9.47 | 0 | 0 | 0 |
05/04/2021 |
9.61
|
395,010 | 9.74 | 9.81 | 9.61 | 2,000 | 0 | 0.0 |
02/04/2021 |
9.74
|
416,214 | 9.67 | 9.88 | 9.54 | 0 | 0 | 0 |
01/04/2021 |
9.67
|
338,500 | 9.54 | 9.81 | 9.47 | 0 | 0 | 0 |
31/03/2021 |
9.54
|
281,804 | 9.95 | 10.02 | 9.54 | 0 | 0 | 0 |
30/03/2021 |
9.95
|
324,325 | 9.81 | 10.30 | 9.81 | 3,000 | 0 | 0.0 |
29/03/2021 |
9.81
|
247,814 | 9.33 | 9.81 | 9.33 | 0 | 0 | 0 |
26/03/2021 |
9.33
|
470,524 | 9.61 | 9.61 | 8.98 | 5,000 | 0 | 0.1 |
25/03/2021 |
9.61
|
366,400 | 9.67 | 9.67 | 9.26 | 300 | 0 | 0.0 |
24/03/2021 |
9.67
|
479,450 | 9.88 | 9.95 | 9.12 | 0 | 0 | 0 |
23/03/2021 |
9.88
|
846,324 | 10.23 | 10.23 | 9.47 | 0 | 2,000 | -0.0 |
22/03/2021 |
10.23
|
575,612 | 10.64 | 10.64 | 10.16 | 0 | 0 | 0 |
19/03/2021 |
10.64
|
564,685 | 10.99 | 10.99 | 10.50 | 0 | 0 | 0 |
18/03/2021 |
10.99
|
316,289 | 11.13 | 11.33 | 10.92 | 0 | 0 | 0 |
17/03/2021 |
11.13
|
406,650 | 10.92 | 11.33 | 10.99 | 0 | 0 | 0 |
16/03/2021 |
10.92
|
909,695 | 10.50 | 10.92 | 10.50 | 2,000 | 0 | 0.0 |
15/03/2021 |
10.50
|
398,300 | 10.37 | 10.50 | 10.16 | 0 | 0 | 0 |
12/03/2021 |
10.37
|
375,500 | 10.23 | 10.43 | 10.16 | 0 | 0 | 0 |
11/03/2021 |
10.23
|
559,000 | 10.16 | 10.23 | 9.95 | 0 | 0 | 0 |
10/03/2021 |
10.16
|
564,319 | 10.37 | 10.37 | 10.02 | 0 | 200 | -0.0 |
09/03/2021 |
10.37
|
732,400 | 9.95 | 10.78 | 9.81 | 0 | 0 | 0 |
08/03/2021 |
9.95
|
711,240 | 9.54 | 10.02 | 9.61 | 0 | 0 | 0 |
05/03/2021 |
9.54
|
674,200 | 9.61 | 9.67 | 9.12 | 0 | 0 | 0 |
04/03/2021 |
9.61
|
729,700 | 9.61 | 9.81 | 9.05 | 0 | 0 | 0 |
03/03/2021 |
9.61
|
873,400 | 9.19 | 9.81 | 9.26 | 500 | 0 | 0.0 |
02/03/2021 |
9.19
|
776,500 | 9.19 | 9.40 | 8.98 | 0 | 0 | 0 |
01/03/2021 |
9.19
|
645,670 | 9.33 | 9.33 | 8.98 | 0 | 0 | 0 |
26/02/2021 |
9.33
|
709,200 | 9.40 | 9.40 | 8.85 | 0 | 0 | 0 |
25/02/2021 |
9.40
|
1,451,812 | 8.85 | 9.40 | 8.22 | 0 | 0 | 0 |
24/02/2021 |
8.85
|
866,629 | 8.85 | 9.54 | 8.57 | 0 | 0 | 0 |
23/02/2021 |
8.85
|
1,190,879 | 8.09 | 8.85 | 8.15 | 0 | 0 | 0 |
22/02/2021 |
8.09
|
748,593 | 7.39 | 8.09 | 7.46 | 0 | 0 | 0 |
19/02/2021 |
7.39
|
201,800 | 7.39 | 7.46 | 7.26 | 0 | 0 | 0 |
18/02/2021 |
7.39
|
236,800 | 7.60 | 7.67 | 7.32 | 0 | 0 | 0 |
17/02/2021 |
7.60
|
244,200 | 7.26 | 7.67 | 7.26 | 0 | 0 | 0 |
09/02/2021 |
7.26
|
156,420 | 6.63 | 7.26 | 6.56 | 0 | 0 | 0 |
08/02/2021 |
6.63
|
232,524 | 7.12 | 7.19 | 6.63 | 0 | 6,000 | -0.1 |
05/02/2021 |
7.12
|
272,000 | 7.26 | 7.53 | 7.05 | 0 | 0 | 0 |
04/02/2021 |
7.26
|
308,500 | 7.46 | 7.60 | 6.91 | 0 | 0 | 0 |
03/02/2021 |
7.46
|
293,400 | 7.05 | 7.67 | 7.05 | 3,000 | 0 | 0.0 |
02/02/2021 |
7.05
|
330,800 | 6.43 | 7.05 | 6.36 | 2,000 | 0 | 0.0 |
01/02/2021 |
6.43
|
567,100 | 6.43 | 6.91 | 5.80 | 0 | 0 | 0 |
29/01/2021 |
6.43
|
1,005,300 | 7.12 | 7.12 | 6.43 | 0 | 0 | 0 |
28/01/2021 |
7.12
|
143,050 | 7.88 | 7.88 | 7.12 | 0 | 0 | 0 |
27/01/2021 |
7.88
|
851,920 | 8.71 | 8.71 | 7.88 | 0 | 0 | 0 |
26/01/2021 |
8.71
|
864,180 | 9.61 | 9.61 | 8.71 | 0 | 0 | 0 |
25/01/2021 |
9.61
|
1,145,310 | 10.64 | 10.71 | 9.61 | 1,000 | 0 | 0.0 |
22/01/2021 |
10.64
|
1,057,500 | 11.06 | 11.13 | 9.95 | 0 | 0 | 0 |
21/01/2021 |
11.06
|
1,320,524 | 10.57 | 11.13 | 9.54 | 200 | 0 | 0.0 |
20/01/2021 |
10.57
|
23,600 | 11.75 | 11.75 | 10.57 | 0 | 0 | 0 |
19/01/2021 |
11.75
|
323,500 | 12.99 | 12.99 | 11.75 | 0 | 0 | 0 |
18/01/2021 |
12.99
|
221,484 | 14.37 | 14.37 | 12.99 | 0 | 0 | 0 |
15/01/2021 |
14.37
|
1,521,038 | 14.51 | 14.51 | 13.06 | 5,000 | 0 | 0.1 |
14/01/2021 |
14.51
|
77,040 | 16.10 | 16.10 | 14.51 | 0 | 0 | 0 |
13/01/2021 |
16.10
|
109,300 | 17.83 | 17.83 | 16.10 | 0 | 0 | 0 |
12/01/2021 |
17.83
|
826,800 | 16.31 | 17.83 | 15.96 | 0 | 0 | 0 |
11/01/2021 |
16.31
|
759,400 | 14.86 | 16.31 | 14.79 | 0 | 0 | 0 |
08/01/2021 |
14.86
|
1,058,100 | 13.54 | 14.86 | 13.27 | 0 | 0 | 0 |
07/01/2021 |
13.54
|
987,100 | 12.37 | 13.54 | 11.82 | 0 | 0 | 0 |
06/01/2021 |
12.37
|
1,013,404 | 12.78 | 12.99 | 12.09 | 0 | 0 | 0 |
05/01/2021 |
12.78
|
514,122 | 11.75 | 12.92 | 11.40 | 0 | 0 | 0 |
04/01/2021 |
11.75
|
557,500 | 10.71 | 11.75 | 10.71 | 0 | 0 | 0 |
31/12/2020 |
10.71
|
190,100 | 10.37 | 10.78 | 10.37 | 0 | 0 | 0 |
30/12/2020 |
10.37
|
353,800 | 10.30 | 10.43 | 10.23 | 0 | 0 | 0 |
29/12/2020 |
10.30
|
325,426 | 10.02 | 10.30 | 9.88 | 0 | 3,000 | -0.0 |
28/12/2020 |
10.02
|
374,400 | 10.02 | 10.16 | 9.88 | 0 | 0 | 0 |
25/12/2020 |
10.02
|
184,100 | 10.09 | 10.23 | 10.02 | 0 | 0 | 0 |
24/12/2020 |
10.09
|
217,900 | 10.50 | 10.57 | 10.02 | 1,000 | 0 | 0.0 |
23/12/2020 |
10.50
|
266,600 | 9.61 | 10.50 | 9.47 | 1,000 | 0 | 0.0 |
22/12/2020 |
9.61
|
389,632 | 9.67 | 9.88 | 9.47 | 0 | 0 | 0 |
21/12/2020 |
9.67
|
238,329 | 9.40 | 9.74 | 9.12 | 0 | 0 | 0 |
18/12/2020 |
9.40
|
138,100 | 9.47 | 9.47 | 8.98 | 0 | 0 | 0 |
17/12/2020 |
9.47
|
112,498 | 9.40 | 9.47 | 9.19 | 1,000 | 0 | 0.0 |
16/12/2020 |
9.40
|
255,758 | 9.19 | 9.40 | 8.98 | 0 | 0 | 0 |
15/12/2020 |
9.19
|
179,100 | 8.91 | 9.33 | 8.98 | 1,000 | 0 | 0.0 |
14/12/2020 |
8.91
|
120,100 | 8.78 | 9.19 | 8.85 | 0 | 0 | 0 |
11/12/2020 |
8.78
|
137,239 | 8.98 | 8.98 | 8.78 | 0 | 0 | 0 |
10/12/2020 |
8.98
|
144,200 | 8.98 | 9.05 | 8.71 | 0 | 0 | 0 |
09/12/2020 |
8.98
|
190,388 | 8.57 | 9.33 | 8.85 | 0 | 0 | 0 |
08/12/2020 |
8.57
|
370,898 | 7.81 | 8.57 | 7.81 | 0 | 0 | 0 |
07/12/2020 |
7.81
|
49,169 | 7.74 | 7.88 | 7.81 | 0 | 0 | 0 |
04/12/2020 |
7.74
|
28,500 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 |
03/12/2020 |
7.81
|
81,620 | 7.81 | 7.88 | 7.74 | 0 | 0 | 0 |
02/12/2020 |
7.81
|
70,920 | 7.95 | 7.95 | 7.81 | 0 | 0 | 0 |
01/12/2020 |
7.95
|
48,250 | 7.95 | 7.95 | 7.81 | 0 | 0 | 0 |
30/11/2020 |
7.95
|
76,220 | 7.95 | 8.02 | 7.81 | 0 | 0 | 0 |
27/11/2020 |
7.95
|
65,180 | 8.02 | 8.09 | 7.95 | 0 | 0 | 0 |
26/11/2020 |
8.02
|
45,454 | 8.02 | 8.09 | 7.95 | 0 | 0 | 0 |
25/11/2020 |
8.02
|
58,200 | 7.95 | 8.09 | 7.95 | 0 | 0 | 0 |
24/11/2020 |
7.95
|
103,400 | 7.95 | 8.09 | 7.95 | 0 | 0 | 0 |
23/11/2020 |
7.95
|
55,106 | 8.02 | 8.09 | 7.95 | 0 | 0 | 0 |