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 | 0% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
12.70
|
52,100 | 12.04 | 12.79 | 12.04 | 4,000 | 0 | 0.1 |
25/11/2021 |
12.04
|
14,100 | 12.32 | 12.41 | 11.85 | 0 | 0 | 0 |
24/11/2021 |
12.32
|
32,400 | 12.23 | 12.32 | 12.04 | 0 | 0 | 0 |
23/11/2021 |
12.23
|
17,900 | 12.04 | 12.23 | 11.85 | 0 | 0 | 0 |
22/11/2021 |
12.04
|
17,500 | 12.70 | 12.70 | 11.85 | 0 | 0 | 0 |
19/11/2021 |
12.70
|
74,900 | 13.17 | 13.17 | 12.70 | 0 | 0 | 0 |
18/11/2021 |
13.17
|
85,100 | 12.65 | 13.26 | 11.85 | 8,000 | 800 | 0.1 |
17/11/2021 |
12.65
|
27,000 | 12.70 | 12.70 | 12.23 | 0 | 500 | -0.0 |
16/11/2021 |
12.70
|
62,200 | 13.02 | 13.02 | 12.55 | 0 | 0 | 0 |
15/11/2021 |
13.02
|
49,800 | 13.12 | 13.12 | 12.41 | 400 | 0 | 0.0 |
12/11/2021 |
13.12
|
80,900 | 13.92 | 13.92 | 13.02 | 0 | 0 | 0 |
11/11/2021 |
13.92
|
61,900 | 13.45 | 14.11 | 13.45 | 0 | 0 | 0 |
10/11/2021 |
13.45
|
108,900 | 12.60 | 13.45 | 12.60 | 0 | 0 | 0 |
09/11/2021 |
12.60
|
49,000 | 11.80 | 12.60 | 12.13 | 0 | 0 | 0 |
08/11/2021 |
11.80
|
94,400 | 11.05 | 11.80 | 11.10 | 0 | 0 | 0 |
05/11/2021 |
11.05
|
79,900 | 10.34 | 11.05 | 10.34 | 2,700 | 0 | 0.0 |
04/11/2021 |
10.34
|
19,000 | 10.53 | 11.14 | 10.34 | 0 | 0 | 0 |
03/11/2021 |
10.53
|
15,400 | 10.53 | 10.53 | 10.34 | 0 | 0 | 0 |
02/11/2021 |
10.53
|
8,200 | 10.34 | 10.53 | 10.25 | 100 | 0 | 0.0 |
01/11/2021 |
10.34
|
10,500 | 10.25 | 10.44 | 10.16 | 0 | 0 | 0 |
29/10/2021 |
10.25
|
16,100 | 10.16 | 10.30 | 10.16 | 0 | 0 | 0 |
28/10/2021 |
10.16
|
3,900 | 10.34 | 10.34 | 10.16 | 100 | 0 | 0.0 |
27/10/2021 |
10.34
|
12,200 | 10.39 | 10.44 | 10.34 | 0 | 0 | 0 |
26/10/2021 |
10.39
|
19,900 | 10.53 | 10.53 | 10.02 | 0 | 0 | 0 |
25/10/2021 |
10.53
|
1,400 | 10.16 | 10.53 | 10.11 | 0 | 0 | 0 |
22/10/2021 |
10.16
|
3,100 | 10.34 | 10.34 | 10.06 | 300 | 0 | 0.0 |
21/10/2021 |
10.34
|
4,400 | 10.16 | 10.34 | 10.16 | 0 | 0 | 0 |
20/10/2021 |
10.16
|
13,000 | 10.16 | 10.34 | 9.97 | 0 | 0 | 0 |
19/10/2021 |
10.16
|
1,100 | 10.16 | 10.34 | 10.16 | 0 | 0 | 0 |
18/10/2021 |
10.16
|
1,600 | 10.11 | 10.30 | 10.16 | 0 | 0 | 0 |
15/10/2021 |
10.11
|
3,000 | 10.30 | 10.34 | 10.06 | 0 | 0 | 0 |
14/10/2021 |
10.30
|
4,900 | 10.34 | 10.53 | 9.97 | 0 | 0 | 0 |
13/10/2021 |
10.34
|
2,600 | 10.34 | 10.34 | 10.25 | 0 | 0 | 0 |
12/10/2021 |
10.34
|
3,700 | 10.06 | 10.34 | 10.06 | 0 | 0 | 0 |
11/10/2021 |
10.06
|
2,300 | 10.39 | 10.39 | 9.92 | 0 | 0 | 0 |
08/10/2021 |
10.39
|
1,000 | 10.53 | 10.53 | 10.11 | 0 | 0 | 0 |
07/10/2021 |
10.53
|
2,700 | 9.92 | 10.53 | 10.11 | 0 | 0 | 0 |
06/10/2021 |
9.92
|
6,600 | 10.34 | 10.63 | 9.92 | 100 | 0 | 0.0 |
05/10/2021 |
10.34
|
2,400 | 10.53 | 10.53 | 9.87 | 0 | 0 | 0 |
04/10/2021 |
10.53
|
2,500 | 10.53 | 10.53 | 10.44 | 0 | 0 | 0 |
01/10/2021 |
10.53
|
1,900 | 10.58 | 10.58 | 10.53 | 0 | 0 | 0 |
30/09/2021 |
10.58
|
2,700 | 10.30 | 10.72 | 10.30 | 0 | 0 | 0 |
29/09/2021 |
10.30
|
5,600 | 10.16 | 10.34 | 10.20 | 0 | 0 | 0 |
28/09/2021 |
10.16
|
900 | 10.16 | 10.16 | 9.87 | 0 | 0 | 0 |
27/09/2021 |
10.16
|
800 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
24/09/2021 |
10.16
|
7,700 | 10.25 | 10.25 | 10.16 | 0 | 0 | 0 |
23/09/2021 |
10.25
|
3,400 | 10.25 | 10.25 | 10.06 | 0 | 0 | 0 |
22/09/2021 |
10.25
|
13,900 | 10.16 | 10.34 | 10.16 | 0 | 0 | 0 |
21/09/2021 |
10.16
|
2,400 | 10.16 | 10.16 | 9.87 | 0 | 0 | 0 |
20/09/2021 |
10.16
|
6,200 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
17/09/2021 |
10.16
|
2,900 | 10.34 | 10.34 | 9.87 | 0 | 0 | 0 |
16/09/2021 |
10.34
|
5,500 | 10.11 | 10.53 | 9.97 | 0 | 100 | -0.0 |
15/09/2021 |
10.11
|
6,500 | 10.16 | 10.25 | 9.83 | 0 | 0 | 0 |
14/09/2021 |
10.16
|
4,200 | 10.06 | 10.25 | 9.87 | 0 | 0 | 0 |
13/09/2021 |
10.06
|
1,800 | 10.06 | 10.06 | 9.97 | 0 | 0 | 0 |
10/09/2021 |
10.06
|
4,500 | 10.16 | 10.16 | 9.83 | 200 | 0 | 0.0 |
09/09/2021 |
10.16
|
1,200 | 10.02 | 10.16 | 10.06 | 0 | 0 | 0 |
08/09/2021 |
10.02
|
1,600 | 9.92 | 10.20 | 9.97 | 100 | 0 | 0.0 |
07/09/2021 |
9.92
|
400 | 10.16 | 10.16 | 9.92 | 0 | 0 | 0 |
06/09/2021 |
10.16
|
16,000 | 10.06 | 10.25 | 9.78 | 0 | 0 | 0 |
01/09/2021 |
10.06
|
800 | 10.20 | 10.20 | 10.06 | 300 | 0 | 0.0 |
31/08/2021 |
10.20
|
6,600 | 10.16 | 10.20 | 9.97 | 300 | 0 | 0.0 |
30/08/2021 |
10.16
|
6,500 | 9.87 | 10.20 | 9.87 | 0 | 0 | 0 |
27/08/2021 |
9.87
|
700 | 10.30 | 10.30 | 9.87 | 0 | 0 | 0 |
26/08/2021 |
10.30
|
15,500 | 9.83 | 10.34 | 9.78 | 0 | 0 | 0 |
25/08/2021 |
9.83
|
1,100 | 10.25 | 10.25 | 9.83 | 0 | 0 | 0 |
24/08/2021 |
10.25
|
5,300 | 10.25 | 10.25 | 9.78 | 0 | 0 | 0 |
23/08/2021 |
10.25
|
14,000 | 9.97 | 10.53 | 9.97 | 0 | 0 | 0 |
20/08/2021 |
9.97
|
2,700 | 10.20 | 10.39 | 9.97 | 0 | 0 | 0 |
19/08/2021 |
10.20
|
2,200 | 10.30 | 10.34 | 10.20 | 0 | 0 | 0 |
18/08/2021 |
10.30
|
7,300 | 10.02 | 10.34 | 10.06 | 0 | 0 | 0 |
17/08/2021 |
10.02
|
7,600 | 9.92 | 10.58 | 9.92 | 0 | 900 | -0.0 |
16/08/2021 |
9.92
|
9,800 | 10.06 | 10.25 | 9.87 | 0 | 0 | 0 |
13/08/2021 |
10.06
|
300 | 10.34 | 10.34 | 9.97 | 0 | 0 | 0 |
12/08/2021 |
10.34
|
400 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
11/08/2021 |
10.34
|
1,500 | 10.34 | 10.34 | 9.92 | 0 | 0 | 0 |
10/08/2021 |
10.34
|
9,200 | 9.78 | 10.44 | 9.92 | 0 | 0 | 0 |
09/08/2021 |
9.78
|
700 | 10.20 | 10.34 | 9.69 | 0 | 0 | 0 |
06/08/2021 |
10.20
|
300 | 9.92 | 10.30 | 10.20 | 0 | 0 | 0 |
05/08/2021 |
9.92
|
3,900 | 10.25 | 10.30 | 9.92 | 0 | 0 | 0 |
04/08/2021 |
10.25
|
1,600 | 9.92 | 10.30 | 9.73 | 0 | 100 | -0.0 |
03/08/2021 |
9.92
|
1,700 | 9.78 | 9.97 | 9.83 | 0 | 0 | 0 |
02/08/2021 |
9.78
|
1,600 | 10.25 | 10.81 | 9.78 | 1,200 | 0 | 0.0 |
30/07/2021 |
10.25
|
2,400 | 10.16 | 10.34 | 9.59 | 0 | 0 | 0 |
29/07/2021 |
10.16
|
1,100 | 9.50 | 10.16 | 9.69 | 0 | 0 | 0 |
28/07/2021 |
9.50
|
200 | 9.87 | 10.25 | 9.50 | 0 | 0 | 0 |
27/07/2021 |
9.87
|
5,200 | 10.16 | 10.39 | 9.87 | 0 | 0 | 0 |
26/07/2021 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
23/07/2021 |
10.16
|
900 | 10.20 | 10.20 | 9.97 | 0 | 0 | 0 |
22/07/2021 |
10.20
|
2,700 | 10.20 | 10.25 | 9.87 | 0 | 0 | 0 |
21/07/2021 |
10.20
|
2,200 | 10.30 | 10.77 | 10.16 | 0 | 0 | 0 |
20/07/2021 |
10.30
|
5,600 | 9.78 | 10.34 | 9.69 | 0 | 0 | 0 |
19/07/2021 |
9.78
|
900 | 9.97 | 9.97 | 9.69 | 100 | 0 | 0.0 |
16/07/2021 |
9.97
|
1,200 | 9.78 | 10.39 | 9.87 | 0 | 0 | 0 |
15/07/2021 |
9.78
|
400 | 10.34 | 10.34 | 9.69 | 0 | 0 | 0 |
14/07/2021 |
10.34
|
200 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
13/07/2021 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
12/07/2021 |
10.34
|
3,600 | 9.83 | 10.34 | 9.87 | 0 | 0 | 0 |
09/07/2021 |
9.83
|
500 | 10.06 | 10.49 | 9.40 | 0 | 0 | 0 |
08/07/2021 |
10.06
|
2,400 | 10.25 | 10.34 | 10.06 | 0 | 0 | 0 |