Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.68% | 690,800 | 0 | 0 |
10.90
11.40
10.90
|
2 tháng
(2024-07-22) |
-1.10 | -9.17% | 954,100 | 0 | 0 |
10.90
12
10.90
|
3 tháng
(2024-06-24) |
-2 | -15.50% | 1,867,700 | 0 | 0 |
10.90
12.90
10.90
|
6 tháng
(2024-03-25) |
-1.60 | -12.80% | 2,666,100 | 0 | 0 |
10.90
13.90
10.90
|
12 tháng
(2023-09-26) |
-2 | -15.50% | 4,974,804 | 200 | 0.0 |
10.90
13.90
10.90
|
24 tháng
(2022-10-03) |
-4.50 | -29.22% | 8,022,394 | -32,800 | -0.4 |
8
15.50
10.90
|
36 tháng
(2021-10-06) |
-11.10 | -50.45% | 30,861,827 | -35,900 | -0.5 |
8
30.70
10.90
|
60 tháng
(2019-10-17) |
6 | 122.45% | 88,641,930 | 2,273 | -0.1 |
3.70
30.70
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2021 |
9
|
124,100 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
02/02/2021 |
9.20
|
139,900 | 9.20 | 10.10 | 8.70 | 0 | 0 | 0 |
01/02/2021 |
9.20
|
355,700 | 10 | 10 | 8.60 | 0 | 0 | 0 |
29/01/2021 |
10
|
215,500 | 9.10 | 10.20 | 8.40 | 0 | 0 | 0 |
28/01/2021 |
9.10
|
481,972 | 9.60 | 10.80 | 8.50 | 0 | 400 | -0.0 |
27/01/2021 |
9.60
|
589,601 | 8.40 | 9.60 | 8.40 | 0 | 0 | 0 |
26/01/2021 |
8.40
|
296,700 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
25/01/2021 |
8.70
|
235,572 | 8.40 | 8.90 | 8.20 | 0 | 0 | 0 |
22/01/2021 |
8.40
|
166,900 | 8.50 | 8.70 | 8.30 | 0 | 1,500 | -0.0 |
21/01/2021 |
8.50
|
171,200 | 8 | 8.50 | 8.10 | 0 | 200 | -0.0 |
20/01/2021 |
8
|
385,500 | 8 | 8.30 | 7.50 | 0 | 0 | 0 |
19/01/2021 |
8
|
262,200 | 8.60 | 8.70 | 7.30 | 1,500 | 1,000 | 0.0 |
18/01/2021 |
8.60
|
163,900 | 8.50 | 8.60 | 8.40 | 0 | 1,000 | -0.0 |
15/01/2021 |
8.50
|
151,100 | 8.60 | 8.60 | 8.30 | 200 | 0 | 0.0 |
14/01/2021 |
8.60
|
183,200 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
13/01/2021 |
8.70
|
301,250 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
12/01/2021 |
8.70
|
249,700 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
11/01/2021 |
8.40
|
78,800 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
08/01/2021 |
8.20
|
117,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
07/01/2021 |
8.30
|
81,500 | 8.20 | 8.30 | 8 | 0 | 1,100 | -0.0 |
06/01/2021 |
8.20
|
52,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
05/01/2021 |
8.20
|
50,500 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
04/01/2021 |
8.40
|
288,800 | 8.20 | 8.50 | 8 | 900 | 3,000 | -0.0 |
31/12/2020 |
8.20
|
100,500 | 8.20 | 8.30 | 8 | 200 | 0 | 0.0 |
30/12/2020 |
8.20
|
118,300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
29/12/2020 |
8.30
|
136,900 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
28/12/2020 |
8.40
|
167,800 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
25/12/2020 |
8.70
|
193,700 | 8.80 | 9.30 | 8.50 | 0 | 100 | -0.0 |
24/12/2020 |
8.80
|
263,900 | 8 | 9 | 7.70 | 0 | 0 | 0 |
23/12/2020 |
8
|
153,060 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
22/12/2020 |
8
|
99,610 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
21/12/2020 |
7.90
|
38,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
18/12/2020 |
7.90
|
95,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
17/12/2020 |
8
|
97,100 | 8 | 8 | 7.80 | 5 | 0 | 0 |
16/12/2020 |
8
|
68,000 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
15/12/2020 |
8.10
|
95,500 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
14/12/2020 |
8.10
|
117,920 | 8.10 | 8.10 | 7.80 | 18 | 200 | -0.0 |
11/12/2020 |
8.10
|
136,208 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
10/12/2020 |
8
|
107,768 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
09/12/2020 |
8.20
|
255,680 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
08/12/2020 |
8.30
|
442,080 | 7.50 | 8.50 | 7.50 | 250 | 0 | 0.0 |
07/12/2020 |
7.50
|
197,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
04/12/2020 |
7.40
|
501,900 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
03/12/2020 |
7.70
|
146,000 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
02/12/2020 |
7.70
|
106,400 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
01/12/2020 |
7.80
|
445,910 | 7.40 | 8 | 7.60 | 200 | 0 | 0.0 |
30/11/2020 |
7.40
|
615,800 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
27/11/2020 |
6.60
|
125,100 | 6.50 | 6.60 | 6.50 | 200 | 0 | 0.0 |
26/11/2020 |
6.50
|
38,200 | 6.60 | 6.60 | 6.50 | 200 | 0 | 0.0 |
25/11/2020 |
6.60
|
43,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
24/11/2020 |
6.60
|
165,600 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
23/11/2020 |
6.40
|
32,100 | 6.60 | 6.60 | 6.40 | 1,000 | 0 | 0 |
20/11/2020 |
6.60
|
72,920 | 6.70 | 6.80 | 6.50 | 2,000 | 0 | 0.0 |
19/11/2020 |
6.70
|
115,000 | 6.50 | 6.80 | 6.50 | 3,000 | 0 | 0.0 |
18/11/2020 |
6.50
|
89,000 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
17/11/2020 |
6.40
|
120,500 | 6.20 | 6.60 | 6.10 | 0 | 0 | 0 |
16/11/2020 |
6.20
|
51,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
13/11/2020 |
6.30
|
17,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
12/11/2020 |
6.30
|
68,730 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
11/11/2020 |
6.30
|
34,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/11/2020 |
6.30
|
34,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
09/11/2020 |
6.30
|
74,000 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
06/11/2020 |
6.30
|
86,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
05/11/2020 |
6.40
|
53,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
04/11/2020 |
6.40
|
37,300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
03/11/2020 |
6.60
|
183,100 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
02/11/2020 |
6.30
|
44,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
30/10/2020 |
6.40
|
31,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
29/10/2020 |
6.30
|
62,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
28/10/2020 |
6.30
|
97,300 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
27/10/2020 |
6.20
|
43,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
26/10/2020 |
6.40
|
52,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
23/10/2020 |
6.50
|
84,300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
22/10/2020 |
6.40
|
77,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
21/10/2020 |
6.40
|
171,500 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
20/10/2020 |
6.60
|
107,800 | 6.30 | 6.70 | 6.50 | 0 | 0 | 0 |
19/10/2020 |
6.30
|
69,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
16/10/2020 |
6.30
|
112,900 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
15/10/2020 |
6.50
|
28,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
14/10/2020 |
6.60
|
62,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
13/10/2020 |
6.80
|
173,500 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
12/10/2020 |
6.60
|
172,900 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
09/10/2020 |
6.90
|
705,000 | 6 | 6.90 | 6.20 | 0 | 0 | 0 |
08/10/2020 |
6
|
41,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
07/10/2020 |
6.10
|
79,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
06/10/2020 |
6.20
|
71,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
05/10/2020 |
6.20
|
60,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
02/10/2020 |
6.10
|
146,302 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
01/10/2020 |
6.10
|
53,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
30/09/2020 |
6.10
|
85,410 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
29/09/2020 |
6.20
|
94,000 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
28/09/2020 |
6.20
|
87,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
25/09/2020 |
6.40
|
145,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
24/09/2020 |
6.30
|
83,500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
23/09/2020 |
6.50
|
591,800 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
22/09/2020 |
6.40
|
163,900 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
21/09/2020 |
6.20
|
127,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
18/09/2020 |
6.20
|
19,000 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
17/09/2020 |
6.20
|
84,800 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
16/09/2020 |
6.20
|
36,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |