Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -2% | 148,300 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
-0.70 | -6.67% | 312,400 | 0 | 0 |
9.60
10.50
9.80
|
3 tháng
(2024-06-20) |
-1.10 | -10.09% | 454,300 | 100 | 0.0 |
9.60
10.90
9.80
|
6 tháng
(2024-03-22) |
-0.30 | -2.97% | 1,563,172 | 1,000 | 0.0 |
9.60
12.70
9.80
|
12 tháng
(2023-09-25) |
-1.06 | -9.75% | 2,410,374 | 1,200 | 0.0 |
8.59
12.70
9.80
|
24 tháng
(2022-09-29) |
1.11 | 12.81% | 8,848,761 | 7,300 | 0.1 |
6.61
12.70
9.80
|
36 tháng
(2021-10-04) |
-6.39 | -39.47% | 19,893,175 | -8,160 | -0.2 |
6.61
21.52
9.80
|
60 tháng
(2019-10-15) |
-4.23 | -30.14% | 36,300,344 | 18,276 | 0.2 |
6.61
21.65
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2021 |
9.96
|
7,800 | 9.53 | 10.39 | 9.61 | 0 | 0 | 0 |
28/01/2021 |
9.53
|
23,720 | 11.17 | 11.17 | 9.53 | 0 | 3,200 | -0.0 |
27/01/2021 |
11.17
|
152 | 11.26 | 11.26 | 11.17 | 0 | 0 | 0 |
26/01/2021 |
11.26
|
200 | 11.26 | 11.26 | 11.17 | 0 | 0 | 0 |
25/01/2021 |
11.26
|
2,000 | 11.52 | 11.52 | 11.26 | 0 | 0 | 0 |
22/01/2021 |
11.52
|
2,800 | 11.34 | 11.60 | 11.34 | 0 | 0 | 0 |
21/01/2021 |
11.34
|
6,200 | 11.60 | 11.60 | 10.48 | 0 | 0 | 0 |
20/01/2021 |
11.60
|
3,455 | 11.34 | 11.60 | 11.26 | 0 | 0 | 0 |
19/01/2021 |
11.34
|
18,600 | 12.21 | 12.21 | 11.34 | 0 | 0 | 0 |
18/01/2021 |
12.21
|
29,720 | 12.12 | 12.21 | 11.95 | 0 | 0 | 0 |
15/01/2021 |
12.12
|
36,645 | 12.12 | 12.21 | 11.95 | 0 | 0 | 0 |
14/01/2021 |
12.12
|
24,950 | 12.12 | 12.21 | 12.12 | 0 | 0 | 0 |
13/01/2021 |
12.12
|
25,800 | 11.95 | 12.12 | 11.86 | 0 | 0 | 0 |
12/01/2021 |
11.95
|
38,600 | 11.60 | 11.95 | 11.60 | 0 | 0 | 0 |
11/01/2021 |
11.60
|
23,900 | 11.17 | 11.78 | 11.26 | 3,000 | 0 | 0.0 |
08/01/2021 |
11.17
|
36,100 | 10.82 | 11.17 | 10.91 | 0 | 0 | 0 |
07/01/2021 |
10.82
|
16,100 | 10.91 | 10.91 | 10.65 | 300 | 0 | 0.0 |
06/01/2021 |
10.91
|
15,600 | 10.74 | 11.08 | 10.56 | 0 | 0 | 0 |
05/01/2021 |
10.74
|
7,400 | 10.48 | 10.74 | 10.39 | 0 | 0 | 0 |
04/01/2021 |
10.48
|
15,400 | 10.39 | 10.56 | 10.39 | 0 | 0 | 0 |
31/12/2020 |
10.39
|
6,400 | 10.65 | 10.65 | 10.39 | 0 | 0 | 0 |
30/12/2020 |
10.65
|
7,600 | 10.65 | 10.65 | 10.39 | 0 | 0 | 0 |
29/12/2020 |
10.65
|
10,000 | 10.65 | 10.82 | 10.65 | 0 | 0 | 0 |
28/12/2020 |
10.65
|
14,400 | 10.74 | 10.82 | 10.65 | 0 | 0 | 0 |
25/12/2020 |
10.74
|
18,322 | 10.65 | 10.74 | 10.39 | 0 | 0 | 0 |
24/12/2020 |
10.65
|
7,500 | 11.34 | 11.34 | 10.39 | 0 | 0 | 0 |
23/12/2020 |
11.34
|
32,420 | 10.91 | 11.34 | 10.82 | 0 | 0 | 0 |
22/12/2020 |
10.91
|
49,300 | 10.04 | 10.91 | 10.13 | 0 | 0 | 0 |
21/12/2020 |
10.04
|
39,224 | 9.96 | 10.04 | 9.78 | 0 | 0 | 0 |
18/12/2020 |
9.96
|
500 | 9.87 | 9.96 | 9.87 | 0 | 0 | 0 |
17/12/2020 |
9.87
|
12,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
16/12/2020 |
9.87
|
200 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
15/12/2020 |
9.87
|
300 | 10.04 | 10.04 | 9.87 | 0 | 0 | 0 |
14/12/2020 |
10.04
|
9,000 | 9.78 | 10.04 | 9.78 | 0 | 0 | 0 |
11/12/2020 |
9.78
|
12,600 | 9.96 | 9.96 | 9.78 | 0 | 0 | 0 |
10/12/2020 |
9.96
|
8,500 | 9.87 | 9.96 | 9.78 | 0 | 0 | 0 |
09/12/2020 |
9.87
|
5,010 | 9.96 | 10.13 | 9.87 | 0 | 0 | 0 |
08/12/2020 |
9.96
|
2,800 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
07/12/2020 |
9.96
|
10,500 | 9.87 | 9.96 | 9.61 | 0 | 0 | 0 |
04/12/2020 |
9.87
|
3,400 | 10.04 | 10.04 | 9.87 | 0 | 0 | 0 |
03/12/2020 |
10.04
|
7,100 | 9.96 | 10.04 | 9.87 | 0 | 0 | 0 |
02/12/2020 |
9.96
|
10,200 | 10.13 | 10.13 | 9.87 | 0 | 0 | 0 |
01/12/2020 |
10.13
|
3,800 | 9.96 | 10.13 | 9.53 | 0 | 0 | 0 |
30/11/2020 |
9.96
|
4,600 | 9.70 | 9.96 | 9.70 | 0 | 0 | 0 |
27/11/2020 |
9.70
|
5,010 | 9.70 | 9.70 | 9.44 | 0 | 0 | 0 |
26/11/2020 |
9.70
|
2,700 | 9.53 | 9.78 | 9.70 | 0 | 0 | 0 |
25/11/2020 |
9.53
|
11,500 | 9.53 | 9.61 | 9.53 | 0 | 0 | 0 |
24/11/2020 |
9.53
|
2,900 | 9.61 | 9.70 | 9.18 | 0 | 0 | 0 |
23/11/2020 |
9.61
|
1,400 | 9.53 | 9.61 | 9.61 | 0 | 0 | 0 |
20/11/2020 |
9.53
|
3,500 | 9.53 | 9.61 | 9.44 | 0 | 0 | 0 |
19/11/2020 |
9.53
|
800 | 9.53 | 9.61 | 9.53 | 0 | 0 | 0 |
18/11/2020 |
9.53
|
4,200 | 9.44 | 9.61 | 9.53 | 0 | 0 | 0 |
17/11/2020 |
9.44
|
6,300 | 9.44 | 9.96 | 9.44 | 0 | 0 | 0 |
16/11/2020 |
9.44
|
7,100 | 9.27 | 9.44 | 9.35 | 0 | 0 | 0 |
13/11/2020 |
9.27
|
5,700 | 9.44 | 9.53 | 9.27 | 0 | 0 | 0 |
12/11/2020 |
9.44
|
2,800 | 9.35 | 9.53 | 9.44 | 0 | 0 | 0 |
11/11/2020 |
9.35
|
500 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
10/11/2020 |
9.35
|
7,402 | 9.27 | 9.44 | 9.27 | 0 | 0 | 0 |
09/11/2020 |
9.27
|
4,808 | 9.44 | 9.53 | 9.27 | 0 | 0 | 0 |
06/11/2020 |
9.44
|
1,400 | 9.70 | 9.70 | 9.18 | 0 | 0 | 0 |
05/11/2020 |
9.70
|
1,800 | 9.78 | 9.78 | 9.61 | 0 | 0 | 0 |
04/11/2020 |
9.78
|
1,600 | 9.70 | 9.78 | 9.53 | 0 | 0 | 0 |
03/11/2020 |
9.70
|
1,810 | 10.04 | 10.04 | 9.70 | 0 | 0 | 0 |
02/11/2020 |
10.04
|
100 | 9.61 | 10.04 | 10.04 | 0 | 0 | 0 |
30/10/2020 |
9.61
|
2,300 | 9.78 | 10.13 | 9.44 | 0 | 0 | 0 |
29/10/2020 |
9.78
|
12,310 | 9.78 | 9.78 | 9.44 | 0 | 0 | 0 |
28/10/2020 |
9.78
|
2,400 | 10.13 | 10.13 | 9.78 | 0 | 0 | 0 |
27/10/2020 |
10.13
|
100 | 9.96 | 10.13 | 10.13 | 0 | 0 | 0 |
26/10/2020 |
9.96
|
5,500 | 10.13 | 10.13 | 9.96 | 0 | 0 | 0 |
23/10/2020 |
10.13
|
4,801 | 10.13 | 10.13 | 9.96 | 0 | 0 | 0 |
22/10/2020 |
10.13
|
500 | 9.96 | 10.13 | 10.04 | 0 | 0 | 0 |
21/10/2020 |
9.96
|
12,900 | 10.13 | 10.13 | 9.96 | 0 | 0 | 0 |
20/10/2020 |
10.13
|
11,700 | 10.13 | 10.22 | 10.04 | 0 | 0 | 0 |
19/10/2020 |
10.13
|
18,100 | 10.04 | 10.13 | 10.04 | 0 | 0 | 0 |
16/10/2020 |
10.04
|
13,800 | 10.04 | 10.13 | 10.04 | 0 | 0 | 0 |
15/10/2020 |
10.04
|
60,000 | 10.22 | 10.22 | 9.70 | 0 | 0 | 0 |
14/10/2020 |
10.22
|
11,300 | 10.39 | 10.82 | 9.96 | 0 | 0 | 0 |
13/10/2020 |
10.39
|
5,400 | 9.61 | 10.39 | 9.96 | 0 | 0 | 0 |
12/10/2020 |
9.61
|
23,300 | 10.82 | 11.17 | 9.44 | 0 | 0 | 0 |
09/10/2020 |
10.82
|
2,200 | 10.91 | 11.00 | 10.74 | 0 | 0 | 0 |
08/10/2020 |
10.91
|
2,410 | 11.52 | 11.52 | 10.91 | 0 | 0 | 0 |
07/10/2020 |
11.52
|
1,507 | 11.00 | 11.52 | 11.00 | 0 | 0 | 0 |
06/10/2020 |
11.00
|
400 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
05/10/2020 |
11.00
|
0 | 10.82 | 11.00 | 11.00 | 0 | 0 | 0 |
02/10/2020 |
10.82
|
12,213 | 11.08 | 11.08 | 10.82 | 0 | 0 | 0 |
01/10/2020 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
30/09/2020 |
11.08
|
30 | 10.65 | 11.08 | 11.08 | 0 | 0 | 0 |
29/09/2020 |
10.65
|
4,900 | 11.08 | 11.08 | 10.65 | 0 | 0 | 0 |
28/09/2020 |
11.08
|
2,510 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
25/09/2020 |
11.08
|
257 | 11.00 | 11.08 | 11.08 | 100 | 0 | 0.0 |
24/09/2020 |
11.00
|
400 | 11.52 | 11.52 | 11.00 | 0 | 0 | 0 |
23/09/2020 |
11.52
|
100 | 11.60 | 11.60 | 11.52 | 0 | 0 | 0 |
22/09/2020 |
11.60
|
8,004 | 11.69 | 11.69 | 10.74 | 0 | 0 | 0 |
21/09/2020 |
11.69
|
100 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
18/09/2020 |
11.69
|
5,400 | 11.17 | 11.69 | 10.65 | 0 | 0 | 0 |
17/09/2020 |
11.17
|
8,800 | 11.00 | 11.69 | 10.82 | 0 | 0 | 0 |
16/09/2020 |
11.00
|
2,900 | 10.91 | 11.00 | 10.91 | 0 | 0 | 0 |
15/09/2020 |
10.91
|
3,900 | 10.82 | 10.91 | 10.82 | 0 | 0 | 0 |
14/09/2020 |
10.82
|
1,500 | 11.17 | 11.17 | 10.82 | 0 | 0 | 0 |
11/09/2020 |
11.17
|
4,200 | 11.34 | 11.34 | 9.96 | 0 | 0 | 0 |