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) |
-0.60 | -6.25% | 11,537,100 | 0 | 0 |
8.80
9.60
8.90
|
2 tháng
(2024-07-22) |
-0.30 | -3.23% | 22,844,000 | 0 | 0 |
8.60
9.60
8.90
|
3 tháng
(2024-06-24) |
-1.40 | -13.46% | 40,501,100 | 0 | 0 |
8.60
10.40
8.90
|
6 tháng
(2024-03-25) |
-2.60 | -22.41% | 99,198,796 | -477 | -0.0 |
8.60
11.70
8.90
|
12 tháng
(2023-09-26) |
-3.80 | -29.69% | 269,207,545 | -487 | -0.0 |
8.60
13.20
8.90
|
24 tháng
(2022-10-03) |
-1.06 | -10.52% | 960,640,515 | -59,699 | -0.4 |
5.31
15.30
8.90
|
36 tháng
(2021-10-06) |
1.02 | 12.84% | 1,685,634,308 | -82,553 | -0.8 |
5.31
24.12
8.90
|
60 tháng
(2019-10-17) |
5.05 | 127.77% | 2,152,824,145 | -149,982 | -1.8 |
2.06
24.12
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
15.22
|
3,185,047 | 13.43 | 15.95 | 13.23 | 0 | 0 | 0 |
26/11/2021 |
13.96
|
2,546,801 | 13.96 | 14.56 | 13.49 | 0 | 0 | 0 |
25/11/2021 |
13.96
|
1,579,310 | 13.89 | 14.56 | 13.43 | 0 | 0 | 0 |
24/11/2021 |
13.89
|
1,529,911 | 13.23 | 14.29 | 10.83 | 0 | 1,500 | -0.0 |
23/11/2021 |
13.23
|
2,425,499 | 12.30 | 13.36 | 12.03 | 0 | 0 | 0 |
22/11/2021 |
12.36
|
4,255,722 | 13.96 | 14.09 | 12.30 | 0 | 2,500 | -0.0 |
19/11/2021 |
13.69
|
3,718,081 | 14.49 | 14.62 | 12.10 | 0 | 0 | 0 |
18/11/2021 |
14.42
|
2,027,668 | 13.49 | 14.56 | 13.09 | 0 | 0 | 0 |
17/11/2021 |
13.49
|
2,910,875 | 13.09 | 14.62 | 12.30 | 0 | 0 | 0 |
16/11/2021 |
13.09
|
2,799,061 | 13.23 | 13.76 | 12.16 | 0 | 0 | 0 |
15/11/2021 |
13.09
|
3,949,753 | 11.96 | 13.09 | 11.96 | 0 | 0 | 0 |
12/11/2021 |
12.10
|
4,429,362 | 10.50 | 12.10 | 10.50 | 0 | 0 | 0 |
11/11/2021 |
10.70
|
2,921,763 | 9.57 | 10.90 | 9.57 | 0 | 0 | 0 |
10/11/2021 |
10.37
|
2,332,828 | 9.97 | 10.43 | 9.84 | 0 | 300 | -0.0 |
09/11/2021 |
9.97
|
2,401,188 | 9.77 | 9.97 | 9.77 | 0 | 0 | 0 |
08/11/2021 |
9.97
|
3,622,498 | 9.37 | 10.24 | 9.31 | 0 | 0 | 0 |
05/11/2021 |
9.57
|
2,085,630 | 9.37 | 9.70 | 9.31 | 0 | 1,000 | -0.0 |
04/11/2021 |
9.37
|
3,469,746 | 8.84 | 9.50 | 8.84 | 0 | 0 | 0 |
03/11/2021 |
8.97
|
5,165,091 | 9.44 | 9.70 | 8.64 | 0 | 0 | 0 |
02/11/2021 |
9.44
|
3,992,246 | 9.37 | 9.50 | 9.17 | 0 | 0 | 0 |
01/11/2021 |
9.31
|
3,491,284 | 9.31 | 9.50 | 9.17 | 0 | 100 | -0.0 |
29/10/2021 |
9.24
|
4,881,380 | 8.71 | 9.31 | 8.57 | 0 | 0 | 0 |
28/10/2021 |
8.71
|
3,222,896 | 8.64 | 8.71 | 8.44 | 0 | 0 | 0 |
27/10/2021 |
8.64
|
3,849,700 | 8.71 | 8.77 | 8.51 | 0 | 0 | 0 |
26/10/2021 |
8.71
|
3,856,617 | 8.64 | 8.71 | 8.31 | 0 | 0 | 0 |
25/10/2021 |
8.57
|
5,046,388 | 8.24 | 8.84 | 8.24 | 0 | 0 | 0 |
22/10/2021 |
8.31
|
8,731,778 | 7.71 | 8.37 | 7.71 | 0 | 5,000 | -0.1 |
21/10/2021 |
7.71
|
1,520,715 | 7.64 | 7.71 | 7.51 | 0 | 5,000 | -0.1 |
20/10/2021 |
7.64
|
1,890,396 | 7.71 | 7.78 | 7.44 | 0 | 0 | 0 |
19/10/2021 |
7.64
|
1,417,757 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
18/10/2021 |
7.64
|
1,899,708 | 7.78 | 7.98 | 7.58 | 0 | 0 | 0 |
15/10/2021 |
7.78
|
2,258,532 | 7.84 | 7.91 | 7.64 | 0 | 0 | 0 |
14/10/2021 |
7.84
|
1,883,159 | 7.78 | 7.98 | 7.71 | 0 | 0 | 0 |
13/10/2021 |
7.78
|
1,528,946 | 7.71 | 7.84 | 7.58 | 0 | 0 | 0 |
12/10/2021 |
7.78
|
2,616,933 | 7.84 | 7.84 | 7.51 | 0 | 0 | 0 |
11/10/2021 |
7.78
|
2,118,221 | 7.84 | 7.98 | 7.71 | 0 | 100 | -0.0 |
08/10/2021 |
7.91
|
2,169,477 | 7.98 | 8.04 | 7.78 | 0 | 1,500 | -0.0 |
07/10/2021 |
7.98
|
2,959,206 | 7.98 | 8.18 | 7.91 | 0 | 0 | 0 |
06/10/2021 |
7.98
|
5,438,567 | 7.64 | 8.11 | 7.64 | 0 | 400 | -0.0 |
05/10/2021 |
7.71
|
1,767,978 | 7.71 | 7.84 | 7.58 | 0 | 20,000 | -0.2 |
04/10/2021 |
7.71
|
1,919,700 | 7.51 | 7.71 | 7.31 | 0 | 0 | 0 |
01/10/2021 |
7.51
|
1,791,694 | 7.78 | 7.78 | 7.44 | 0 | 0 | 0 |
30/09/2021 |
7.71
|
928,399 | 7.71 | 7.91 | 7.58 | 0 | 300 | -0.0 |
29/09/2021 |
7.78
|
1,665,727 | 7.18 | 7.84 | 7.18 | 0 | 0 | 0 |
28/09/2021 |
7.44
|
1,794,169 | 7.11 | 7.44 | 6.98 | 0 | 0 | 0 |
27/09/2021 |
7.11
|
3,764,881 | 7.78 | 7.78 | 7.11 | 0 | 0 | 0 |
24/09/2021 |
7.78
|
1,853,624 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 |
23/09/2021 |
7.98
|
3,672,422 | 8.24 | 8.57 | 7.84 | 0 | 1,100 | -0.0 |
22/09/2021 |
8.24
|
4,526,596 | 7.84 | 8.24 | 7.84 | 0 | 0 | 0 |
21/09/2021 |
7.84
|
2,787,749 | 7.78 | 7.98 | 7.51 | 2,400 | 0 | 0.0 |
20/09/2021 |
7.91
|
5,461,211 | 7.64 | 8.24 | 7.64 | 6,000 | 16,300 | -0.1 |
17/09/2021 |
7.64
|
2,759,807 | 7.38 | 7.78 | 7.31 | 100 | 6,000 | -0.1 |
16/09/2021 |
7.51
|
1,772,249 | 7.78 | 7.91 | 7.44 | 0 | 1,600 | -0.0 |
15/09/2021 |
7.78
|
3,601,996 | 7.05 | 7.84 | 7.05 | 0 | 10,640 | -0.1 |
14/09/2021 |
7.05
|
1,634,911 | 7.18 | 7.24 | 6.98 | 2,600 | 100 | 0.0 |
13/09/2021 |
7.31
|
5,357,919 | 7.71 | 7.71 | 7.24 | 4,000 | 0 | 0.0 |
10/09/2021 |
7.71
|
2,321,523 | 7.98 | 7.98 | 7.71 | 2,700 | 0 | 0.0 |
09/09/2021 |
7.98
|
2,613,171 | 7.84 | 8.11 | 7.64 | 400 | 0 | 0.0 |
08/09/2021 |
7.84
|
2,290,167 | 7.78 | 7.91 | 7.58 | 1,000 | 0 | 0.0 |
07/09/2021 |
7.84
|
3,659,122 | 8.18 | 8.18 | 7.71 | 300 | 5,000 | -0.1 |
06/09/2021 |
8.04
|
3,915,259 | 8.18 | 8.37 | 7.98 | 10,600 | 4,000 | 0.1 |
01/09/2021 |
8.18
|
5,707,619 | 7.71 | 8.18 | 6.78 | 500 | 600 | -0.0 |
31/08/2021 |
7.71
|
3,806,607 | 7.98 | 8.04 | 6.78 | 9,500 | 5,500 | 0.0 |
30/08/2021 |
7.98
|
6,487,301 | 7.58 | 8.18 | 7.51 | 7,100 | 1,400 | 0.1 |
27/08/2021 |
7.58
|
4,855,177 | 7.05 | 7.71 | 6.85 | 2,000 | 1,500 | 0.0 |
26/08/2021 |
7.05
|
2,911,520 | 6.91 | 7.11 | 6.78 | 0 | 0 | 0 |
25/08/2021 |
6.91
|
4,816,368 | 7.05 | 7.05 | 6.65 | 1,200 | 3,000 | -0.0 |
24/08/2021 |
7.05
|
2,898,433 | 7.44 | 7.44 | 6.98 | 2,000 | 0 | 0.0 |
23/08/2021 |
7.44
|
4,216,927 | 7.24 | 7.64 | 7.24 | 0 | 1,000 | -0.0 |
20/08/2021 |
7.24
|
9,713,905 | 7.05 | 7.51 | 7.05 | 8,000 | 2,000 | 0.1 |
19/08/2021 |
7.05
|
2,689,550 | 6.78 | 7.11 | 6.78 | 0 | 1,000 | -0.0 |
18/08/2021 |
6.85
|
2,793,667 | 6.85 | 6.98 | 6.78 | 0 | 0 | 0 |
17/08/2021 |
6.91
|
3,393,961 | 7.18 | 7.24 | 6.85 | 2,000 | 0 | 0.0 |
16/08/2021 |
7.11
|
2,642,833 | 7.11 | 7.44 | 7.05 | 4,000 | 500 | 0.0 |
13/08/2021 |
7.11
|
4,851,712 | 7.18 | 7.51 | 6.85 | 1,300 | 500 | 0.0 |
12/08/2021 |
7.18
|
4,933,789 | 6.91 | 7.58 | 6.91 | 0 | 3,600 | -0.0 |
11/08/2021 |
6.98
|
3,333,966 | 6.78 | 7.11 | 6.71 | 0 | 2,500 | -0.0 |
10/08/2021 |
6.78
|
2,080,300 | 6.45 | 6.78 | 6.38 | 0 | 2,900 | -0.0 |
09/08/2021 |
6.51
|
1,776,436 | 6.25 | 6.51 | 6.18 | 0 | 900 | -0.0 |
06/08/2021 |
6.25
|
651,044 | 6.11 | 6.31 | 6.05 | 0 | 0 | 0 |
05/08/2021 |
6.11
|
332,030 | 6.11 | 6.18 | 5.98 | 0 | 0 | 0 |
04/08/2021 |
6.18
|
234,216 | 6.25 | 6.25 | 6.11 | 900 | 0 | 0.0 |
03/08/2021 |
6.25
|
279,262 | 6.18 | 6.31 | 6.11 | 0 | 0 | 0 |
02/08/2021 |
6.31
|
724,284 | 6.11 | 6.51 | 5.98 | 0 | 0 | 0 |
30/07/2021 |
6.11
|
347,865 | 6.05 | 6.11 | 5.92 | 0 | 0 | 0 |
29/07/2021 |
6.05
|
165,728 | 6.05 | 6.11 | 5.98 | 0 | 0 | 0 |
28/07/2021 |
5.98
|
808,047 | 5.72 | 6.18 | 5.65 | 0 | 1,000 | -0.0 |
27/07/2021 |
5.72
|
191,608 | 5.65 | 5.78 | 5.65 | 0 | 0 | 0 |
26/07/2021 |
5.72
|
175,953 | 5.65 | 5.78 | 5.52 | 0 | 0 | 0 |
23/07/2021 |
5.72
|
273,054 | 5.85 | 5.85 | 5.58 | 0 | 0 | 0 |
22/07/2021 |
5.85
|
362,100 | 5.65 | 5.85 | 5.58 | 0 | 0 | 0 |
21/07/2021 |
5.72
|
310,861 | 5.78 | 5.78 | 5.52 | 0 | 0 | 0 |
20/07/2021 |
5.78
|
331,246 | 5.65 | 5.78 | 5.32 | 0 | 300 | -0.0 |
19/07/2021 |
5.65
|
644,222 | 5.92 | 5.92 | 5.45 | 0 | 0 | 0 |
16/07/2021 |
5.92
|
334,782 | 5.72 | 5.92 | 5.72 | 0 | 0 | 0 |
15/07/2021 |
5.78
|
278,830 | 5.65 | 5.78 | 5.58 | 0 | 2,200 | -0.0 |
14/07/2021 |
5.58
|
374,279 | 5.85 | 5.85 | 5.52 | 2,000 | 2,000 | 0.0 |
13/07/2021 |
5.72
|
412,341 | 5.52 | 5.72 | 5.45 | 0 | 1,300 | -0.0 |
12/07/2021 |
5.52
|
939,698 | 5.92 | 5.92 | 5.12 | 5,300 | 0 | 0.0 |
09/07/2021 |
5.92
|
512,634 | 6.05 | 6.05 | 5.85 | 0 | 0 | 0 |