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) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
10.10
|
1,252,500 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
25/11/2021 |
10.40
|
757,300 | 10.45 | 10.70 | 10.30 | 0 | 0 | 0 |
24/11/2021 |
10.45
|
1,119,300 | 10.40 | 10.75 | 10.40 | 0 | 0 | 0 |
23/11/2021 |
10.40
|
727,900 | 10.45 | 10.45 | 9.90 | 0 | 0 | 0 |
22/11/2021 |
10.45
|
1,721,000 | 11.20 | 11.30 | 10.45 | 0 | 0 | 0 |
19/11/2021 |
11.20
|
3,518,600 | 10.70 | 11.40 | 10.20 | 0 | 0 | 0 |
18/11/2021 |
10.70
|
1,773,900 | 10.45 | 10.80 | 10.40 | 0 | 0 | 0 |
17/11/2021 |
10.45
|
1,487,900 | 10.40 | 10.80 | 10.05 | 0 | 0 | 0 |
16/11/2021 |
10.40
|
1,586,700 | 10.65 | 10.65 | 10.10 | 0 | 0 | 0 |
15/11/2021 |
10.65
|
2,750,700 | 10.75 | 11.35 | 10.30 | 0 | 0 | 0 |
12/11/2021 |
10.75
|
3,179,500 | 10.05 | 10.75 | 10.15 | 0 | 0 | 0 |
11/11/2021 |
10.05
|
1,606,100 | 9.98 | 10.10 | 9.90 | 0 | 0 | 0 |
10/11/2021 |
9.98
|
1,751,500 | 9.99 | 10.20 | 9.95 | 0 | 0 | 0 |
09/11/2021 |
9.99
|
1,684,600 | 9.95 | 10 | 9.75 | 0 | 0 | 0 |
08/11/2021 |
9.95
|
2,131,900 | 9.91 | 10.60 | 9.86 | 0 | 0 | 0 |
05/11/2021 |
9.91
|
1,087,800 | 9.54 | 10.05 | 9.55 | 0 | 0 | 0 |
04/11/2021 |
9.54
|
4,662,900 | 10.25 | 10.50 | 9.54 | 0 | 0 | 0 |
03/11/2021 |
10.25
|
2,386,200 | 10.25 | 10.95 | 10.05 | 0 | 0 | 0 |
02/11/2021 |
10.25
|
570,700 | 9.62 | 10.25 | 9.80 | 0 | 400 | -0.0 |
01/11/2021 |
9.62
|
1,091,100 | 9.30 | 9.70 | 9.40 | 0 | 0 | 0 |
29/10/2021 |
9.30
|
584,900 | 9.38 | 9.40 | 9.22 | 0 | 0 | 0 |
28/10/2021 |
9.38
|
411,600 | 9.40 | 9.50 | 9.27 | 0 | 0 | 0 |
27/10/2021 |
9.40
|
808,700 | 9.10 | 9.65 | 9 | 0 | 0 | 0 |
26/10/2021 |
9.10
|
459,000 | 9.13 | 9.14 | 8.95 | 0 | 0 | 0 |
25/10/2021 |
9.13
|
506,700 | 9.14 | 9.20 | 9 | 0 | 0 | 0 |
22/10/2021 |
9.14
|
411,100 | 9.14 | 9.25 | 9.11 | 0 | 0 | 0 |
21/10/2021 |
9.14
|
274,400 | 9.19 | 9.30 | 9.09 | 0 | 0 | 0 |
20/10/2021 |
9.19
|
654,600 | 9.07 | 9.30 | 9.07 | 0 | 0 | 0 |
19/10/2021 |
9.07
|
417,000 | 8.97 | 9.20 | 8.88 | 0 | 0 | 0 |
18/10/2021 |
8.97
|
369,100 | 9.02 | 9.05 | 8.97 | 0 | 0 | 0 |
15/10/2021 |
9.02
|
499,700 | 9.02 | 9.09 | 9 | 0 | 0 | 0 |
14/10/2021 |
9.02
|
469,000 | 8.96 | 9.19 | 9 | 0 | 0 | 0 |
13/10/2021 |
8.96
|
210,500 | 9 | 9.10 | 8.94 | 0 | 0 | 0 |
12/10/2021 |
9
|
355,800 | 8.93 | 9.20 | 8.61 | 0 | 0 | 0 |
11/10/2021 |
8.93
|
1,682,400 | 9.60 | 9.65 | 8.93 | 0 | 0 | 0 |
08/10/2021 |
9.60
|
371,100 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
07/10/2021 |
9.60
|
858,800 | 9.05 | 9.68 | 9.11 | 0 | 0 | 0 |
06/10/2021 |
9.05
|
263,200 | 8.92 | 9.17 | 8.92 | 0 | 0 | 0 |
05/10/2021 |
8.92
|
283,300 | 8.85 | 9.05 | 8.85 | 0 | 0 | 0 |
04/10/2021 |
8.85
|
354,500 | 9.08 | 9.25 | 8.85 | 0 | 0 | 0 |
01/10/2021 |
9.08
|
439,400 | 8.88 | 9.25 | 8.65 | 0 | 0 | 0 |
30/09/2021 |
8.88
|
374,400 | 8.58 | 8.88 | 8.58 | 0 | 0 | 0 |
29/09/2021 |
8.58
|
319,700 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
28/09/2021 |
8.60
|
788,500 | 8.54 | 8.99 | 8 | 0 | 0 | 0 |
27/09/2021 |
8.54
|
779,900 | 9.14 | 9.14 | 8.53 | 0 | 0 | 0 |
24/09/2021 |
9.14
|
2,047,800 | 9.82 | 9.82 | 9.14 | 0 | 0 | 0 |
23/09/2021 |
9.82
|
3,406,000 | 10.55 | 10.60 | 9.82 | 0 | 0 | 0 |
22/09/2021 |
10.55
|
1,323,300 | 10.10 | 10.75 | 9.95 | 0 | 0 | 0 |
21/09/2021 |
10.10
|
596,800 | 10.10 | 10.15 | 9.40 | 0 | 0 | 0 |
20/09/2021 |
10.10
|
370,400 | 10.35 | 10.60 | 10.05 | 0 | 0 | 0 |
17/09/2021 |
10.35
|
1,416,900 | 11.10 | 11.10 | 10.35 | 0 | 0 | 0 |
16/09/2021 |
11.10
|
965,300 | 10.70 | 11.10 | 10.20 | 0 | 0 | 0 |
15/09/2021 |
10.70
|
1,728,900 | 11.45 | 11.55 | 10.65 | 0 | 0 | 0 |
14/09/2021 |
11.45
|
1,456,500 | 10.80 | 11.55 | 10.70 | 0 | 0 | 0 |
13/09/2021 |
10.80
|
279,900 | 10.85 | 10.90 | 10.60 | 0 | 0 | 0 |
10/09/2021 |
10.85
|
385,100 | 10.85 | 11.15 | 10.30 | 0 | 0 | 0 |
09/09/2021 |
10.85
|
283,300 | 10.90 | 11.25 | 10.50 | 0 | 0 | 0 |
08/09/2021 |
10.90
|
1,104,700 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
07/09/2021 |
11.70
|
2,576,200 | 10.95 | 11.70 | 10.25 | 0 | 500 | -0.0 |
06/09/2021 |
10.95
|
930,700 | 11.75 | 11.75 | 10.95 | 0 | 0 | 0 |
01/09/2021 |
11.75
|
1,426,800 | 12.20 | 12.45 | 11.35 | 0 | 0 | 0 |
31/08/2021 |
12.20
|
964,900 | 13.10 | 13.30 | 12.20 | 0 | 0 | 0 |
30/08/2021 |
13.10
|
926,800 | 12.35 | 13.10 | 11.60 | 0 | 100 | -0.0 |
27/08/2021 |
12.35
|
485,100 | 12.80 | 12.80 | 11.95 | 0 | 0 | 0 |
26/08/2021 |
12.80
|
797,700 | 13.20 | 13.55 | 12.40 | 0 | 0 | 0 |
25/08/2021 |
13.20
|
1,473,800 | 13.40 | 14 | 12.50 | 0 | 0 | 0 |
24/08/2021 |
13.40
|
3,024,000 | 12.60 | 13.45 | 12.30 | 0 | 0 | 0 |
23/08/2021 |
12.60
|
826,600 | 12.65 | 12.70 | 12.30 | 0 | 0 | 0 |
20/08/2021 |
12.65
|
1,029,800 | 12.80 | 12.90 | 12.35 | 0 | 0 | 0 |
19/08/2021 |
12.80
|
1,180,400 | 12.65 | 13 | 12.50 | 0 | 0 | 0 |
18/08/2021 |
12.65
|
1,044,800 | 12.55 | 12.90 | 12.30 | 0 | 0 | 0 |
17/08/2021 |
12.55
|
1,256,300 | 12.75 | 12.85 | 12.10 | 0 | 0 | 0 |
16/08/2021 |
12.75
|
2,337,800 | 13.60 | 14 | 12.75 | 0 | 100 | -0.0 |
13/08/2021 |
13.60
|
2,394,000 | 13.85 | 14.70 | 12.90 | 0 | 200 | -0.0 |
12/08/2021 |
13.85
|
2,471,900 | 12.95 | 13.85 | 12.05 | 0 | 0 | 0 |
11/08/2021 |
12.95
|
2,879,300 | 13.90 | 14.85 | 12.95 | 0 | 100 | -0.0 |
10/08/2021 |
13.90
|
2,129,300 | 13 | 13.90 | 13 | 0 | 15,000 | -0.2 |
09/08/2021 |
13
|
1,800,100 | 12.15 | 13 | 12.15 | 0 | 0 | 0 |
06/08/2021 |
12.15
|
2,275,600 | 11.40 | 12.15 | 11.30 | 0 | 2,100 | -0.0 |
05/08/2021 |
11.40
|
3,415,500 | 10.70 | 11.40 | 9.96 | 0 | 300 | -0.0 |
04/08/2021 |
10.70
|
1,269,700 | 10 | 10.70 | 10 | 0 | 0 | 0 |
03/08/2021 |
10
|
1,899,400 | 9.38 | 10 | 9.38 | 0 | 0 | 0 |
02/08/2021 |
9.38
|
286,100 | 9.38 | 9.50 | 8.85 | 0 | 0 | 0 |
30/07/2021 |
9.38
|
194,500 | 9.54 | 9.97 | 9.21 | 0 | 1,000 | -0.0 |
29/07/2021 |
9.54
|
1,288,700 | 8.92 | 9.54 | 8.92 | 0 | 12,000 | -0.1 |
28/07/2021 |
8.92
|
853,700 | 8.35 | 8.93 | 8.42 | 0 | 3,000 | -0.0 |
27/07/2021 |
8.35
|
588,500 | 7.81 | 8.35 | 7.81 | 0 | 1,000 | -0.0 |
26/07/2021 |
7.81
|
108,800 | 7.81 | 7.95 | 7.50 | 0 | 0 | 0 |
23/07/2021 |
7.81
|
195,100 | 7.30 | 7.81 | 7.40 | 0 | 400 | -0.0 |
22/07/2021 |
7.30
|
184,600 | 6.83 | 7.30 | 6.83 | 0 | 1,000 | -0.0 |
21/07/2021 |
6.83
|
63,700 | 6.82 | 7.20 | 6.80 | 0 | 900 | -0.0 |
20/07/2021 |
6.82
|
333,300 | 7.26 | 7.26 | 6.76 | 0 | 4,600 | -0.0 |
19/07/2021 |
7.26
|
238,200 | 7.80 | 7.80 | 7.26 | 0 | 21,200 | -0.2 |
16/07/2021 |
7.80
|
103,700 | 7.95 | 8 | 7.50 | 2,000 | 9,500 | -0.1 |
15/07/2021 |
7.95
|
141,900 | 7.78 | 7.96 | 7.77 | 0 | 1,600 | -0.0 |
14/07/2021 |
7.78
|
211,600 | 7.46 | 7.98 | 7.46 | 7,300 | 17,600 | -0.1 |
13/07/2021 |
7.46
|
296,600 | 7.23 | 7.60 | 7 | 28,900 | 1,300 | 0.2 |
12/07/2021 |
7.23
|
314,000 | 7.77 | 7.77 | 7.23 | 5,600 | 17,600 | -0.1 |
09/07/2021 |
7.77
|
297,000 | 8.30 | 8.30 | 7.72 | 13,700 | 0 | 0.1 |
08/07/2021 |
8.30
|
516,000 | 8.92 | 8.95 | 8.30 | 9,400 | 6,700 | 0.0 |