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) |
-0.40 | -4.82% | 1,771,000 | 0 | 0 |
7.90
9.10
7.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.82% | 2,371,600 | 0 | 0 |
7.50
9.10
7.90
|
3 tháng
(2024-06-21) |
-0.90 | -10.23% | 3,383,100 | 0 | 0 |
7.50
9.10
7.90
|
6 tháng
(2024-03-25) |
0 | 0% | 10,904,457 | 0 | 0 |
7.50
10.30
7.90
|
12 tháng
(2023-09-25) |
-0.80 | -9.20% | 18,250,068 | 0 | 0 |
7
10.30
7.90
|
24 tháng
(2022-09-30) |
-3.80 | -32.48% | 42,868,476 | 0 | 0 |
7
13.90
7.90
|
36 tháng
(2021-10-05) |
-7.50 | -48.70% | 89,326,335 | 0 | 0 |
7
26.40
7.90
|
60 tháng
(2019-11-06) |
-4.10 | -34.17% | 151,822,819 | 0 | 0 |
7
35.60
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
9.10
|
46,600 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
03/02/2021 |
9.10
|
167,990 | 8.90 | 9.20 | 8.30 | 0 | 0 | 0 |
02/02/2021 |
8.90
|
131,500 | 9 | 9.50 | 8.20 | 0 | 0 | 0 |
01/02/2021 |
9
|
94,900 | 9.50 | 9.70 | 9 | 0 | 0 | 0 |
29/01/2021 |
9.50
|
143,700 | 8.90 | 9.70 | 7.70 | 0 | 0 | 0 |
28/01/2021 |
8.90
|
280,900 | 10.30 | 10.30 | 8.90 | 0 | 0 | 0 |
27/01/2021 |
10.30
|
141,000 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
26/01/2021 |
10.60
|
293,500 | 11.20 | 11.20 | 10.20 | 0 | 0 | 0 |
25/01/2021 |
11.20
|
300,911 | 12 | 12 | 11.20 | 0 | 0 | 0 |
22/01/2021 |
12
|
156,800 | 12 | 12 | 11.50 | 0 | 0 | 0 |
21/01/2021 |
12
|
194,500 | 11.70 | 12 | 11.50 | 0 | 0 | 0 |
20/01/2021 |
11.70
|
222,800 | 12.20 | 12.20 | 10.60 | 0 | 0 | 0 |
19/01/2021 |
12.20
|
267,620 | 13.10 | 13.20 | 11.30 | 0 | 0 | 0 |
18/01/2021 |
13.10
|
230,681 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
15/01/2021 |
13
|
187,429 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
14/01/2021 |
13
|
86,800 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
13/01/2021 |
12.90
|
313,781 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 |
12/01/2021 |
13.20
|
152,600 | 13.20 | 13.40 | 12.80 | 0 | 0 | 0 |
11/01/2021 |
13.20
|
238,400 | 12.90 | 13.80 | 12.50 | 0 | 0 | 0 |
08/01/2021 |
12.90
|
327,100 | 12.40 | 12.90 | 12.20 | 0 | 0 | 0 |
07/01/2021 |
12.40
|
187,300 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
06/01/2021 |
12.60
|
459,200 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
05/01/2021 |
12.80
|
485,300 | 12.80 | 13 | 12.10 | 0 | 0 | 0 |
04/01/2021 |
12.80
|
637,200 | 11.70 | 13.30 | 11.60 | 0 | 0 | 0 |
31/12/2020 |
11.70
|
203,200 | 11.30 | 11.90 | 11.10 | 0 | 0 | 0 |
30/12/2020 |
11.30
|
122,800 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
29/12/2020 |
11.20
|
182,000 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
28/12/2020 |
11.10
|
213,600 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
25/12/2020 |
11.30
|
94,856 | 11 | 11.40 | 10.90 | 0 | 0 | 0 |
24/12/2020 |
11
|
179,800 | 11 | 11.20 | 10.70 | 0 | 0 | 0 |
23/12/2020 |
11
|
245,996 | 11 | 11.40 | 10.70 | 0 | 0 | 0 |
22/12/2020 |
11
|
177,290 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
21/12/2020 |
11.30
|
164,550 | 10.90 | 11.30 | 10.70 | 0 | 0 | 0 |
18/12/2020 |
10.90
|
110,030 | 10.70 | 10.90 | 10.40 | 0 | 0 | 0 |
17/12/2020 |
10.70
|
76,500 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
16/12/2020 |
11.10
|
283,500 | 10.40 | 11.40 | 10.40 | 0 | 0 | 0 |
15/12/2020 |
10.40
|
51,405 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
14/12/2020 |
10.30
|
39,310 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
11/12/2020 |
10.40
|
37,090 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
10/12/2020 |
10.30
|
94,090 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
09/12/2020 |
10.40
|
71,740 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
08/12/2020 |
10.40
|
165,232 | 10.20 | 10.60 | 10.30 | 0 | 0 | 0 |
07/12/2020 |
10.20
|
57,800 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
04/12/2020 |
10.20
|
58,120 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
03/12/2020 |
10.30
|
25,500 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
02/12/2020 |
10.40
|
65,000 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
01/12/2020 |
10.40
|
63,059 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
30/11/2020 |
10.60
|
60,900 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
27/11/2020 |
10.60
|
95,920 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
26/11/2020 |
10.80
|
41,300 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
25/11/2020 |
10.90
|
129,300 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 |
24/11/2020 |
10.60
|
193,100 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
23/11/2020 |
10.60
|
138,800 | 10.70 | 10.80 | 10.40 | 0 | 0 | 0 |
20/11/2020 |
10.70
|
164,520 | 11 | 11 | 10.60 | 0 | 0 | 0 |
19/11/2020 |
11
|
454,250 | 10.80 | 11.80 | 10.60 | 0 | 0 | 0 |
18/11/2020 |
10.80
|
148,550 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
17/11/2020 |
10.80
|
105,640 | 10.50 | 10.90 | 10.60 | 0 | 0 | 0 |
16/11/2020 |
10.50
|
437,320 | 10.40 | 11.10 | 10.10 | 0 | 0 | 0 |
13/11/2020 |
10.40
|
148,843 | 10.60 | 10.70 | 9.70 | 0 | 0 | 0 |
12/11/2020 |
10.60
|
128,520 | 11 | 11 | 10.20 | 0 | 0 | 0 |
11/11/2020 |
11
|
18,880 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
10/11/2020 |
11
|
81,765 | 10.60 | 11.30 | 10.70 | 0 | 0 | 0 |
09/11/2020 |
10.60
|
130,993 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
06/11/2020 |
10.40
|
194,200 | 10.50 | 10.90 | 10.30 | 0 | 0 | 0 |
05/11/2020 |
10.50
|
25,800 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
04/11/2020 |
10.60
|
142,900 | 10.40 | 11 | 9.90 | 0 | 0 | 0 |
03/11/2020 |
10.40
|
286,100 | 10.80 | 10.80 | 9.10 | 0 | 0 | 0 |
02/11/2020 |
10.80
|
133,000 | 11 | 11.30 | 10.40 | 0 | 0 | 0 |
30/10/2020 |
11
|
102,880 | 10.70 | 11.30 | 10.30 | 0 | 0 | 0 |
29/10/2020 |
10.70
|
164,040 | 11.30 | 11.50 | 10.20 | 0 | 0 | 0 |
28/10/2020 |
11.30
|
646,700 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
27/10/2020 |
11.50
|
304,270 | 11.60 | 11.70 | 10.90 | 0 | 0 | 0 |
26/10/2020 |
11.60
|
433,320 | 12.10 | 12.40 | 11.40 | 0 | 0 | 0 |
23/10/2020 |
12.10
|
76,060 | 12.10 | 12.70 | 11.90 | 0 | 0 | 0 |
22/10/2020 |
12.10
|
75,000 | 11.60 | 12.10 | 11.50 | 0 | 0 | 0 |
21/10/2020 |
11.60
|
370,610 | 11.50 | 11.70 | 10.30 | 0 | 0 | 0 |
20/10/2020 |
11.50
|
219,300 | 12.20 | 12.30 | 11.40 | 0 | 0 | 0 |
19/10/2020 |
12.20
|
91,560 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
16/10/2020 |
12.80
|
542,800 | 13.50 | 14 | 12.50 | 0 | 0 | 0 |
15/10/2020 |
13.50
|
474,900 | 12.70 | 14.40 | 12.70 | 0 | 0 | 0 |
14/10/2020 |
12.70
|
78,330 | 12.30 | 12.70 | 12.30 | 0 | 0 | 0 |
13/10/2020 |
12.30
|
544,500 | 11.90 | 12.30 | 10 | 0 | 0 | 0 |
12/10/2020 |
11.90
|
341,700 | 12 | 12.10 | 10.20 | 0 | 0 | 0 |
09/10/2020 |
12
|
39,850 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
08/10/2020 |
12.10
|
19,900 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
07/10/2020 |
12.30
|
12,350 | 12 | 12.30 | 12 | 0 | 0 | 0 |
06/10/2020 |
12
|
133,030 | 12.40 | 12.40 | 11.90 | 0 | 0 | 0 |
05/10/2020 |
12.40
|
19,120 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
02/10/2020 |
12.50
|
35,000 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
01/10/2020 |
12.60
|
18,700 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
30/09/2020 |
12.40
|
117,420 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
29/09/2020 |
12.50
|
102,110 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
28/09/2020 |
12.60
|
84,200 | 12.80 | 12.90 | 12.40 | 0 | 0 | 0 |
25/09/2020 |
12.80
|
27,210 | 12.90 | 13.10 | 12.70 | 0 | 0 | 0 |
24/09/2020 |
12.90
|
178,700 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 |
23/09/2020 |
12.80
|
194,980 | 12.60 | 13.10 | 12.50 | 0 | 0 | 0 |
22/09/2020 |
12.60
|
30,804 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
21/09/2020 |
12.80
|
191,910 | 13 | 13.10 | 12.70 | 0 | 0 | 0 |
18/09/2020 |
13
|
118,161 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
17/09/2020 |
13.30
|
93,900 | 13.20 | 13.90 | 13.10 | 0 | 0 | 0 |