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 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
10.20
|
903,108 | 10.40 | 10.80 | 10.10 | 0 | 0 | 0 |
25/11/2021 |
10.40
|
830,700 | 10.50 | 10.90 | 10 | 0 | 0 | 0 |
24/11/2021 |
10.50
|
1,077,238 | 11.10 | 11.50 | 10.50 | 3,000 | 0 | 0.0 |
23/11/2021 |
11.10
|
1,299,148 | 11.20 | 11.40 | 10.10 | 0 | 0 | 0 |
22/11/2021 |
11.20
|
1,170,130 | 11.40 | 12 | 11 | 5,000 | 0 | 0.1 |
19/11/2021 |
11.40
|
2,484,980 | 11.20 | 12.30 | 10.60 | 200 | 0 | 0.0 |
18/11/2021 |
11.20
|
3,471,812 | 10.20 | 11.20 | 10.10 | 0 | 0 | 0 |
17/11/2021 |
10.20
|
1,133,350 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
16/11/2021 |
10
|
1,534,853 | 10.50 | 10.70 | 9.90 | 0 | 0 | 0 |
15/11/2021 |
10.50
|
2,615,419 | 9.70 | 10.60 | 9.70 | 0 | 7,000 | -0.1 |
12/11/2021 |
9.70
|
1,060,540 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
11/11/2021 |
9.50
|
652,516 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
10/11/2021 |
9.40
|
350,548 | 9.50 | 9.70 | 9.10 | 0 | 0 | 0 |
09/11/2021 |
9.50
|
889,020 | 9.70 | 9.90 | 9.30 | 0 | 0 | 0 |
08/11/2021 |
9.70
|
368,360 | 9.60 | 9.80 | 9.50 | 0 | 1,000 | -0.0 |
05/11/2021 |
9.60
|
374,400 | 9.50 | 9.80 | 9.50 | 0 | 4,000 | -0.0 |
04/11/2021 |
9.50
|
589,782 | 9.50 | 9.90 | 9 | 0 | 0 | 0 |
03/11/2021 |
9.50
|
1,108,112 | 10.50 | 10.70 | 9.50 | 7,000 | 0 | 0.1 |
02/11/2021 |
10.50
|
512,198 | 10.30 | 10.50 | 10.10 | 2,000 | 0 | 0.0 |
01/11/2021 |
10.30
|
656,429 | 10.10 | 10.60 | 10.10 | 3,000 | 0 | 0.0 |
29/10/2021 |
10.10
|
1,280,679 | 9.50 | 10.40 | 9.30 | 0 | 0 | 0 |
28/10/2021 |
9.50
|
492,600 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
27/10/2021 |
9.40
|
570,700 | 9.50 | 9.60 | 9.30 | 0 | 8,000 | -0.1 |
26/10/2021 |
9.50
|
474,800 | 9.30 | 9.50 | 9.20 | 0 | 2,300 | -0.0 |
25/10/2021 |
9.30
|
612,600 | 9.60 | 9.80 | 9.20 | 0 | 10,000 | -0.1 |
22/10/2021 |
9.60
|
706,500 | 9.70 | 9.90 | 9.50 | 0 | 2,000 | -0.0 |
21/10/2021 |
9.70
|
628,900 | 9.80 | 10.10 | 9.40 | 300 | 0 | 0.0 |
20/10/2021 |
9.80
|
1,276,000 | 9.30 | 10.20 | 8.90 | 4,000 | 0 | 0.0 |
19/10/2021 |
9.30
|
667,400 | 9 | 9.60 | 9.10 | 10,000 | 0 | 0.1 |
18/10/2021 |
9
|
1,100,600 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
15/10/2021 |
8.20
|
556,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
14/10/2021 |
8.40
|
343,600 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
13/10/2021 |
8.30
|
255,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
12/10/2021 |
8.20
|
484,500 | 8.50 | 8.50 | 8.20 | 0 | 400 | -0.0 |
11/10/2021 |
8.50
|
434,300 | 8.60 | 8.70 | 8.40 | 0 | 5,100 | -0.0 |
08/10/2021 |
8.60
|
552,900 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
07/10/2021 |
8.50
|
583,802 | 8.40 | 8.80 | 8.40 | 0 | 2,000 | -0.0 |
06/10/2021 |
8.40
|
539,400 | 8.40 | 8.50 | 8.20 | 0 | 3,000 | -0.0 |
05/10/2021 |
8.40
|
358,300 | 8.50 | 8.60 | 8 | 0 | 1,000 | -0.0 |
04/10/2021 |
8.50
|
466,001 | 8.20 | 8.70 | 8 | 1,400 | 0 | 0.0 |
01/10/2021 |
8.20
|
710,400 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
30/09/2021 |
8.30
|
501,400 | 8.30 | 8.80 | 8.10 | 5,000 | 0 | 0.0 |
29/09/2021 |
8.30
|
648,595 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
28/09/2021 |
7.90
|
928,581 | 7.20 | 7.90 | 6.60 | 0 | 3,000 | -0.0 |
27/09/2021 |
7.20
|
1,164,400 | 7.90 | 8.20 | 7.20 | 0 | 0 | 0 |
24/09/2021 |
7.90
|
1,447,900 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
23/09/2021 |
8.70
|
1,426,639 | 9.60 | 10 | 8.70 | 0 | 8,500 | -0.1 |
22/09/2021 |
9.60
|
1,220,654 | 9.10 | 10 | 8.80 | 0 | 2,000 | -0.0 |
21/09/2021 |
9.10
|
1,306,400 | 8.80 | 9.20 | 8.10 | 0 | 57,300 | -0.5 |
20/09/2021 |
8.80
|
1,553,680 | 8.60 | 9.40 | 8.70 | 0 | 15,000 | -0.1 |
17/09/2021 |
8.60
|
613,467 | 7.90 | 8.60 | 7.80 | 0 | 0 | 0 |
16/09/2021 |
7.90
|
1,678,672 | 8.20 | 8.20 | 7.70 | 0 | 1,600 | -0.0 |
15/09/2021 |
8.20
|
1,449,851 | 8.20 | 8.80 | 7.50 | 0 | 0 | 0 |
14/09/2021 |
8.20
|
1,770,541 | 7.50 | 8.20 | 7.50 | 5,000 | 5,000 | -0.0 |
13/09/2021 |
7.50
|
2,712,700 | 6.90 | 7.50 | 6.90 | 5,000 | 0 | 0 |
10/09/2021 |
6.90
|
1,378,643 | 6.30 | 6.90 | 6.20 | 38,600 | 10,500 | 0.2 |
09/09/2021 |
6.30
|
421,800 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
08/09/2021 |
6.50
|
575,000 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
07/09/2021 |
6.40
|
835,500 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |
06/09/2021 |
6.70
|
2,167,926 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
01/09/2021 |
6.10
|
519,100 | 6.10 | 6.20 | 6 | 500 | 0 | 0.0 |
31/08/2021 |
6.10
|
644,600 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
30/08/2021 |
6.20
|
506,500 | 6 | 6.30 | 5.90 | 500 | 0 | 0.0 |
27/08/2021 |
6
|
495,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
26/08/2021 |
6
|
377,500 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
25/08/2021 |
6
|
731,350 | 6 | 6 | 5.60 | 0 | 0 | 0 |
24/08/2021 |
6
|
598,505 | 6.10 | 6.50 | 5.90 | 0 | 0 | 0 |
23/08/2021 |
6.10
|
1,991,317 | 6.30 | 6.80 | 6 | 500 | 0 | 0.0 |
20/08/2021 |
6.30
|
1,947,200 | 6.20 | 6.70 | 6 | 28,000 | 0 | 0.2 |
19/08/2021 |
6.20
|
643,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
18/08/2021 |
6.10
|
461,500 | 6 | 6.30 | 6 | 10,000 | 3,000 | 0.0 |
17/08/2021 |
6
|
391,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
16/08/2021 |
6.10
|
304,900 | 6 | 6.30 | 6.10 | 0 | 0 | 0 |
13/08/2021 |
6
|
424,600 | 6.30 | 6.40 | 5.90 | 3,000 | 0 | 0.0 |
12/08/2021 |
6.30
|
1,609,700 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
11/08/2021 |
5.80
|
366,100 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
10/08/2021 |
5.60
|
292,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
09/08/2021 |
5.40
|
221,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
06/08/2021 |
5.50
|
415,100 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
05/08/2021 |
5.60
|
487,800 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
04/08/2021 |
5.50
|
186,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
03/08/2021 |
5.40
|
277,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
02/08/2021 |
5.30
|
788,000 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
30/07/2021 |
5.20
|
251,800 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
29/07/2021 |
5.20
|
653,700 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
28/07/2021 |
4.80
|
305,900 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
27/07/2021 |
5.10
|
256,200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
26/07/2021 |
5.20
|
255,900 | 5.10 | 5.20 | 4.70 | 16,500 | 0 | 0.1 |
23/07/2021 |
5.10
|
1,049,000 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
22/07/2021 |
5.10
|
860,400 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
21/07/2021 |
4.70
|
521,600 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
20/07/2021 |
4.30
|
119,600 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
19/07/2021 |
4.20
|
190,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
16/07/2021 |
4.50
|
156,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
15/07/2021 |
4.50
|
43,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
14/07/2021 |
4.60
|
114,601 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
13/07/2021 |
4.50
|
107,600 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
12/07/2021 |
4.40
|
248,400 | 4.80 | 5.10 | 4.40 | 0 | 0 | 0 |
09/07/2021 |
4.80
|
435,500 | 4.60 | 5 | 4.70 | 0 | 0 | 0 |
08/07/2021 |
4.60
|
335,100 | 4.20 | 4.60 | 4.30 | 0 | 0 | 0 |